華新 (1605)-華南永昌-潮州券商分點個股進出

台股 » 個股 » 華新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新

(1605)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
26,248張
產業
上市電器電纜類股
1691人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新 (1605)籌碼相關－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	7.5	37.18	3.4	37.22	37.15	4.2	27,487	0.02%
2024/05/22	2	37.93	32	38.03	37.80	-30	27,239	-0.11%
2024/05/21	28	39.31	18	38.96	38.50	10	26,821	0.04%
2024/05/20	20	38.78	61	38.01	38.90	-41	25,561	-0.16%
2024/05/17	1	36.30	0	0.00	36.10	1	24,057	0.00%
2024/05/15	12	36.15	11	35.87	35.80	1	23,927	0.00%
2024/05/14	2	35.70	1	35.80	35.75	1	23,892	0.00%
2024/05/13	15.2	35.88	2	35.85	36.00	13.2	23,880	0.06%
2024/05/10	9	35.48	2	35.40	35.75	7	23,767	0.03%
2024/05/09	9	35.79	21	36.25	35.55	-12	23,674	-0.05%
2024/05/08	6.2	36.38	1	36.35	36.45	5.2	23,438	0.02%
2024/05/07	30	36.55	2	36.35	36.55	28	23,445	0.12%
2024/05/06	11	36.46	5	36.45	36.30	6	23,264	0.03%
2024/05/03	5	37.35	9.5	37.32	36.65	-4.5	23,019	-0.02%
2024/05/02	0.2	37.10	1.1	37.01	36.95	-0.9	22,835	0.00%
2024/04/30	9.2	36.87	0	0.00	36.90	9.2	22,775	0.04%
2024/04/29	4	37.28	1.2	37.44	37.35	2.8	22,515	0.01%
2024/04/26	7.2	37.12	1	36.85	36.80	6.2	22,412	0.03%
2024/04/25	6	36.94	2.1	36.99	36.95	3.9	22,241	0.02%
2024/04/24	41	37.60	8	37.59	37.50	33	22,007	0.15%
2024/04/23	7	37.78	25	37.71	37.55	-18	21,995	-0.08%
2024/04/22	13	39.04	15	38.83	38.00	-2	21,800	-0.01%
2024/04/19	31	39.10	14	38.91	38.85	17	21,221	0.08%
2024/04/18	101	40.82	89	40.58	40.40	12	20,078	0.06%	大買/
2024/04/17	32.4	40.49	39	40.34	40.35	-6.6	17,724	-0.04%
2024/04/16	9	38.97	21	39.03	38.05	-12	15,791	-0.08%
2024/04/15	30	40.54	31.4	40.22	39.60	-1.4	15,238	-0.01%
2024/04/12	43	39.45	21	39.61	39.20	22	13,926	0.16%
2024/04/11	21	39.33	16	39.01	38.75	5	13,388	0.04%
2024/04/10	5	38.68	29	38.97	39.00	-24	12,940	-0.19%
2024/04/09	19	38.87	23	38.44	38.80	-4	12,556	-0.03%
2024/04/08	14	37.25	12	37.18	37.60	2	11,866	0.02%
2024/04/03	6	36.90	5	37.42	36.30	1	11,849	0.01%
2024/04/02	2	36.80	4	36.78	36.70	-2	12,036	-0.02%
2024/04/01	0	0.00	6	37.55	37.30	-6	12,341	-0.05%
2024/03/29	1	37.60	5	37.55	37.55	-4	12,409	-0.03%
2024/03/28	3	38.00	9	37.45	37.40	-6	12,481	-0.05%
2024/03/27	14	37.73	10	37.55	37.50	4	12,757	0.03%
2024/03/26	42	38.44	6	38.28	37.90	36	13,236	0.27%
2024/03/25	3	37.50	0	0.00	37.45	3	13,101	0.02%
2024/03/22	4	37.63	10	37.60	37.55	-6	13,736	-0.04%
2024/03/21	5	37.16	7	37.36	37.35	-2	14,450	-0.01%
2024/03/20	0	0.00	14	36.69	36.65	-14	15,848	-0.09%
2024/03/19	17	37.12	3	37.52	36.60	14	15,873	0.09%
2024/03/18	5	37.07	10	37.02	37.25	-5	15,697	-0.03%
2024/03/15	2	36.30	6	36.83	37.05	-4	15,617	-0.03%
2024/03/14	9	36.16	3	36.22	36.30	6	15,387	0.04%
2024/03/13	1.5	35.30	0	0.00	35.05	1.5	15,238	0.01%
2024/03/12	1	35.55	0	0.00	35.60	1	15,605	0.01%
2024/03/08	1	35.00	0	0.00	35.15	1	16,677	0.01%
2024/03/07	3	35.42	25	35.42	35.10	-22	17,507	-0.13%
2024/03/06	19	36.09	9	36.07	35.85	10	17,615	0.06%
2024/03/05	2	36.17	11	36.41	36.10	-9	17,889	-0.05%
2024/03/04	10	36.45	2	36.48	36.45	8	18,019	0.04%
2024/03/01	2	36.43	0	0.00	36.10	2	18,123	0.01%
2024/02/29	3	36.08	4	36.44	37.00	-1	18,182	-0.01%
2024/02/27	3	35.85	0	0.00	35.65	3	18,359	0.02%
2024/02/26	3	36.08	6	35.81	35.90	-3	18,880	-0.02%
2024/02/23	0	0.00	1	36.30	36.05	-1	18,921	-0.01%
2024/02/22	0	36.55	2	36.55	36.65	-2	19,153	-0.01%
2024/02/21	0	0.00	2	36.60	36.40	-2	19,250	-0.01%
2024/02/19	2	36.20	9	36.38	36.45	-7	19,653	-0.04%
2024/02/16	4	35.70	1	35.70	36.05	3	20,594	0.01%
2024/02/15	1	34.70	6	34.80	35.30	-5	20,614	-0.02%
2024/02/05	2	34.90	0	0.00	34.80	2	20,576	0.01%
2024/02/02	1	35.30	1	35.40	35.25	0	20,524	0.00%
2024/01/30	6	35.84	0	0.00	35.60	6	20,775	0.03%
2024/01/29	6	36.34	2	36.43	36.35	4	20,909	0.02%
2024/01/25	2	36.03	0	0.00	35.95	2	21,026	0.01%
2024/01/24	32	36.16	5	36.32	36.30	27	21,109	0.13%
2024/01/23	5	36.00	2	36.05	36.20	3	21,232	0.01%
2024/01/22	5	35.76	3	35.73	35.75	2	21,233	0.01%
2024/01/19	4	35.05	1	35.60	35.85	3	21,210	0.01%
2024/01/18	0	0.00	1	35.10	35.10	-1	21,238	0.00%
2024/01/17	7.5	35.17	0	0.00	34.70	7.5	21,257	0.04%
2024/01/16	3	35.93	1	36.00	35.90	2	20,967	0.01%
2024/01/15	0	0.00	2	36.53	36.65	-2	20,928	-0.01%
2024/01/12	6	36.05	0	0.00	36.05	6	21,079	0.03%
2024/01/11	2	36.08	3	36.17	36.20	-1	21,111	0.00%
2024/01/10	11	36.17	2	36.10	36.00	9	21,272	0.04%
2024/01/09	4.5	36.75	3.2	36.63	36.55	1.3	21,246	0.01%
2024/01/08	1	37.30	0	0.00	37.25	1	21,574	0.00%
2024/01/05	1	37.50	0	0.00	37.30	1	21,589	0.00%
2024/01/03	2	37.78	10	38.06	37.60	-8	21,882	-0.04%
2024/01/02	1	38.30	0	0.00	38.30	1	22,074	0.00%
2023/12/29	5	38.73	1	38.70	38.65	4	22,267	0.02%
2023/12/28	3	39.48	6	39.34	39.10	-3	22,491	-0.01%
2023/12/27	5	39.17	5	39.02	39.00	0	22,323	0.00%
2023/12/26	0	0.00	1	38.20	38.20	-1	21,934	0.00%
2023/12/25	3	38.37	2	38.90	38.15	1	21,872	0.00%
2023/12/22	3	39.25	2	39.48	38.85	1	21,793	0.00%
2023/12/21	0	0.00	1	39.55	39.55	-1	21,490	0.00%
2023/12/20	1	38.95	2	39.00	38.90	-1	20,848	0.00%
2023/12/19	0	0.00	24	38.56	39.20	-24	20,220	-0.12%
2023/12/18	66	38.90	43	39.04	39.25	23	19,508	0.12%
2023/12/15	11	38.02	33	38.43	38.40	-22	18,999	-0.12%
2023/12/14	5	37.24	4	37.28	37.10	1	17,448	0.01%
2023/12/13	2	37.05	0	0.00	37.10	2	17,348	0.01%
2023/12/12	3	37.42	9	37.44	37.45	-6	18,028	-0.03%
2023/12/11	2	36.80	0	0.00	36.80	2	17,948	0.01%
2023/12/08	2	37.15	6	37.30	37.00	-4	17,853	-0.02%
2023/12/07	10	37.16	1	37.15	36.75	9	17,768	0.05%
2023/12/06	5	37.05	6	36.73	36.65	-1	17,470	-0.01%
2023/12/05	18.1	37.07	3	36.95	36.85	15.1	17,143	0.09%
2023/12/04	28	38.63	15	39.21	38.35	13	16,571	0.08%
2023/12/01	10	38.41	4	38.60	38.30	6	15,709	0.04%
2023/11/30	3	38.97	0	0.00	38.90	3	15,554	0.02%
2023/11/29	6	39.48	0	0.00	39.35	6	15,449	0.04%
2023/11/28	0	0.00	7	39.61	39.90	-7	15,616	-0.04%
2023/11/27	1	39.40	3	39.43	39.00	-2	15,835	-0.01%
2023/11/24	6	40.06	13	39.97	39.55	-7	15,734	-0.04%
2023/11/22	1	38.55	2	38.78	38.90	-1	14,929	-0.01%
2023/11/21	2	38.58	9.1	38.46	38.85	-7.1	14,910	-0.05%
2023/11/20	1	37.95	2	38.20	38.05	-1	14,813	-0.01%
2023/11/17	5	37.95	10	38.19	38.00	-5	14,715	-0.03%
2023/11/16	6	37.83	8	38.26	38.15	-2	14,708	-0.01%
2023/11/15	6	37.72	78	37.44	38.10	-72	14,372	-0.50%
2023/11/14	4	35.73	1	35.80	36.00	3	13,525	0.02%
2023/11/13	2	35.45	10.2	35.65	35.95	-8.2	13,689	-0.06%
2023/11/10	5	35.25	4	35.36	35.45	1	13,848	0.01%
2023/11/09	5	35.45	1	35.55	35.55	4	14,053	0.03%
2023/11/08	1	35.70	0	0.00	35.60	1	14,702	0.01%
2023/11/07	0	36.15	1	36.30	36.20	-1	14,722	-0.01%
2023/11/06	5	35.60	2	36.10	36.15	3	15,081	0.02%
2023/11/03	0	0.00	92	35.09	35.30	-92	15,292	-0.60%
2023/11/02	0	0.00	1	34.40	34.50	-1	15,648	-0.01%
2023/11/01	18	34.02	0.4	34.15	34.10	17.6	15,896	0.11%
2023/10/31	2	34.48	0	0.00	34.35	2	16,955	0.01%
2023/10/27	0	0.00	1	35.20	35.05	-1	19,758	-0.01%
2023/10/26	8.1	34.91	0	0.00	34.85	8.1	19,979	0.04%
2023/10/25	20	35.50	32	35.78	35.50	-12	20,042	-0.06%
2023/10/23	11	34.80	0	0.00	34.75	11	20,329	0.05%
2023/10/20	21	34.97	2	34.85	34.85	19	20,562	0.09%
2023/10/19	10	35.35	0	0.00	35.75	10	20,932	0.05%
2023/10/18	3	35.67	2	35.85	35.60	1	21,258	0.00%
2023/10/17	0	0.00	13	36.45	36.10	-13	21,223	-0.06%
2023/10/16	37	35.96	0	0.00	36.05	37	21,485	0.17%
2023/10/13	0	37.43	3	37.43	37.35	-3	21,407	-0.01%
2023/10/12	4	37.23	39	37.77	37.85	-35	21,660	-0.16%
2023/10/11	1	37.40	28	37.42	37.25	-27	21,669	-0.12%
2023/10/06	15	37.17	9	36.98	37.00	6	21,830	0.03%
2023/10/05	12	36.00	29	36.18	36.05	-17	21,818	-0.08%
2023/10/04	20	35.04	0.5	35.10	35.10	19.5	21,783	0.09%
2023/10/03	33	36.15	0	0.00	36.00	33	21,649	0.15%
2023/10/02	18	37.02	3	37.08	37.10	15	21,593	0.07%
2023/09/28	2	36.85	0	0.00	36.80	2	21,784	0.01%
2023/09/27	12	36.94	4	36.89	36.75	8	22,001	0.04%
2023/09/26	3	37.65	0	0.00	37.60	3	22,212	0.01%
2023/09/25	20	37.68	0	0.00	37.70	20	22,855	0.09%
2023/09/21	6	37.66	25	37.20	37.20	-19	24,523	-0.08%
2023/09/20	47	38.36	24	38.28	37.65	23	26,186	0.09%
2023/09/19	9	37.87	0	0.00	37.90	9	26,391	0.03%
2023/09/18	1	37.90	3	37.70	37.70	-2	26,834	-0.01%
2023/09/15	5	37.50	7	37.87	38.25	-2	27,128	-0.01%
2023/09/14	2	37.05	5	37.36	37.55	-3	26,741	-0.01%
2023/09/13	0	0.00	2	36.70	36.80	-2	27,153	-0.01%
2023/09/12	0	0.00	1.1	36.49	36.55	-1.1	29,420	0.00%
2023/09/11	2	36.05	0	0.00	35.75	2	29,587	0.01%
2023/09/08	0	36.45	11.1	36.48	36.50	-11.1	29,685	-0.04%
2023/09/07	10	36.88	0	0.00	36.75	10	29,742	0.03%
2023/09/06	3	37.40	2	37.50	37.40	1	29,853	0.00%
2023/09/05	1	37.60	0	0.00	37.60	1	29,991	0.00%
2023/09/04	6	37.50	9	37.69	38.00	-3	30,532	-0.01%
2023/09/01	11	38.02	8	37.91	37.25	3	30,738	0.01%
2023/08/31	12	37.24	47	37.01	38.00	-35	30,855	-0.11%
2023/08/30	0	0.00	1	36.80	36.75	-1	31,045	0.00%
2023/08/29	1	36.20	2	36.50	36.65	-1	31,320	0.00%
2023/08/28	0	0.00	6	36.31	36.40	-6	31,504	-0.02%
2023/08/25	1	36.30	1	36.40	36.35	0	31,607	0.00%
2023/08/24	1.1	35.95	1	36.25	36.25	0.1	31,683	0.00%
2023/08/23	11	36.00	2	36.38	36.05	9	31,599	0.03%
2023/08/22	3	36.03	7	35.97	35.90	-4	31,758	-0.01%
2023/08/21	2	36.45	10	36.51	36.55	-8	31,803	-0.03%
2023/08/18	0	0.00	1	36.30	36.40	-1	31,887	0.00%
2023/08/17	9	36.01	1	36.05	36.40	8	31,950	0.03%
2023/08/16	5	35.71	4	35.75	35.70	1	32,010	0.00%
2023/08/15	0	0.00	3.5	35.99	35.90	-3.5	32,256	-0.01%
2023/08/14	39	35.83	9	36.14	35.70	30	32,246	0.09%
2023/08/11	15	38.16	1	38.60	38.10	14	31,692	0.04%
2023/08/10	4	38.66	46.1	39.08	38.35	-42.1	31,654	-0.13%
2023/08/09	28	39.06	0.5	39.30	38.95	27.5	31,430	0.09%
2023/08/08	22	39.65	41	39.92	39.55	-19	31,292	-0.06%
2023/08/07	2.3	39.42	4	39.43	39.35	-1.7	31,124	-0.01%
2023/08/04	52	39.10	13	39.90	38.90	39	31,013	0.13%
2023/08/02	172	42.23	149	42.13	41.35	23	30,500	0.08%	大買/大賣/
2023/08/01	11.2	40.11	0	0.00	40.45	11.2	28,883	0.04%
2023/07/31	5	40.65	3	40.35	40.00	2	29,099	0.01%
2023/07/28	7	40.47	15	40.48	40.50	-8	29,027	-0.03%
2023/07/27	2	40.25	1	40.40	40.35	1	29,065	0.00%
2023/07/26	1	39.85	4.5	40.30	39.85	-3.5	29,173	-0.01%
2023/07/25	2	39.55	8	39.89	40.40	-6	29,388	-0.02%
2023/07/24	8	39.13	17	39.16	39.10	-9	29,490	-0.03%
2023/07/21	8.1	40.13	3	40.73	39.90	5.1	29,284	0.02%
2023/07/20	1	40.60	7	40.77	40.60	-6	29,311	-0.02%
2023/07/19	10.2	40.63	4	40.98	40.40	6.2	29,499	0.02%
2023/07/18	20	40.85	1	40.65	40.65	19	29,507	0.06%
2023/07/17	2	41.60	2	41.80	41.45	0	29,426	0.00%
2023/07/14	16	40.88	2	41.53	40.85	14	29,446	0.05%
2023/07/13	3	40.98	15	41.19	40.80	-12	29,844	-0.04%
2023/07/12	2.2	41.10	10	41.17	41.35	-7.8	30,584	-0.03%
2023/07/11	2	41.05	0	0.00	40.90	2	31,559	0.01%
2023/07/10	10	41.12	3	41.28	41.15	7	31,979	0.02%
2023/07/07	25	41.21	4	41.20	41.20	21	32,349	0.06%
2023/07/06	8	41.97	11	41.85	41.75	-3	32,443	-0.01%
2023/07/05	14	42.12	9	42.38	41.70	5	32,592	0.02%
2023/07/04	12	42.06	6	41.91	41.90	6	32,579	0.02%
2023/07/03	9	42.07	51	42.05	42.40	-42	32,809	-0.13%
2023/06/30	31	41.22	7	41.31	41.00	24	32,848	0.07%
2023/06/29	27	40.85	10	40.70	40.60	17	32,276	0.05%
2023/06/28	92	41.62	15	41.37	41.10	77	31,888	0.24%
2023/06/27	15.3	43.90	9	43.89	43.55	6.3	31,370	0.02%
2023/06/26	15.4	45.10	6	45.15	44.80	9.4	31,693	0.03%
2023/06/21	12.1	46.42	7.1	46.49	46.25	5	32,110	0.02%
2023/06/20	13.3	47.06	34.1	47.18	46.90	-20.8	31,981	-0.07%
2023/06/19	39.1	46.44	20	46.54	46.80	19.1	31,780	0.06%
2023/06/16	59	46.85	26	47.12	46.85	33	31,611	0.10%
2023/06/15	3	45.30	5	45.50	45.55	-2	29,754	-0.01%
2023/06/13	38	44.69	6	44.67	44.65	32	30,901	0.10%
2023/06/12	15.1	44.83	3	44.67	44.60	12.1	31,142	0.04%
2023/06/09	6	45.33	3	45.47	45.30	3	31,339	0.01%
2023/06/08	11	45.04	2	45.05	45.00	9	31,906	0.03%
2023/06/07	6	45.79	12	45.62	45.65	-6	32,130	-0.02%
2023/06/06	14.1	46.29	14	46.05	46.15	0.1	32,358	0.00%
2023/06/05	14	47.11	54	47.11	46.95	-40	32,793	-0.12%
2023/06/02	2	46.15	7.6	46.08	46.40	-5.6	33,858	-0.02%
2023/06/01	11	45.62	1	45.55	45.50	10	34,064	0.03%
2023/05/30	5	46.67	1	46.75	46.15	4	36,311	0.01%
2023/05/29	0	0.00	6.1	46.33	46.60	-6.1	38,028	-0.02%
2023/05/26	13	45.61	0.2	46.05	45.55	12.9	38,563	0.03%
2023/05/25	8	45.90	1	46.50	45.85	7	38,857	0.02%
2023/05/24	2.5	46.32	0	0.00	46.35	2.5	39,438	0.01%
2023/05/23	21.6	46.11	5	46.16	46.10	16.6	40,296	0.04%
2023/05/22	9	46.62	2	46.93	46.25	7	41,148	0.02%
2023/05/19	3.1	47.05	4	46.55	46.45	-0.9	42,489	0.00%
2023/05/18	3.2	47.45	14	47.31	47.60	-10.9	43,618	-0.02%
2023/05/16	10	46.53	1	46.55	46.60	9	44,831	0.02%
2023/05/15	2	45.50	6	45.65	45.90	-4	45,104	-0.01%
2023/05/12	5	46.09	1	46.10	45.90	4	45,729	0.01%
2023/05/11	5	46.09	1	46.10	45.90	4	45,863	0.01%
2023/05/10	0	47.05	3	46.88	47.05	-3	46,182	-0.01%
2023/05/09	10	46.71	3	46.53	46.25	7	47,115	0.01%
2023/05/08	58	47.96	6	47.83	47.70	52	47,357	0.11%
2023/05/05	7	50.69	7	50.73	50.10	0	46,913	0.00%
2023/05/04	11	50.33	24	50.48	50.30	-13	47,582	-0.03%
2023/05/03	6	49.83	8.6	50.08	50.20	-2.6	48,900	-0.01%
2023/05/02	1	50.20	5	50.26	50.40	-4	50,878	-0.01%
2023/04/28	4	49.84	20	49.97	49.65	-16	53,192	-0.03%
2023/04/27	7	48.33	0	0.00	48.30	7	53,203	0.01%
2023/04/26	7	48.01	2	48.53	48.75	5	53,147	0.01%
2023/04/25	9	49.04	5.3	48.85	48.60	3.7	53,164	0.01%
2023/04/24	26	49.40	26	49.74	49.85	0	53,666	0.00%
2023/04/21	7	50.07	7	50.16	49.90	0	53,707	0.00%
2023/04/20	18	50.26	2	49.78	49.85	16	54,235	0.03%
2023/04/19	1	51.30	17	51.08	50.70	-16	55,088	-0.03%
2023/04/18	20.4	50.87	2	50.70	50.40	18.4	55,807	0.03%
2023/04/17	35.5	52.10	7	51.99	51.90	28.5	55,960	0.05%
2023/04/14	9	51.07	42	51.30	51.50	-33	57,315	-0.06%
2023/04/13	12.1	50.16	13	50.30	49.50	-0.9	57,195	0.00%
2023/04/12	3	50.03	19	50.12	49.95	-16	58,092	-0.03%
2023/04/11	4	49.34	8	49.58	49.45	-4	58,866	-0.01%
2023/04/10	22	49.30	2	49.23	49.10	20	59,744	0.03%
2023/04/07	4	49.63	19	49.67	49.55	-15	60,137	-0.02%
2023/04/06	55.2	48.87	44	48.65	49.40	11.2	60,348	0.02%
2023/03/31	64.1	49.13	20	49.17	48.75	44.1	60,414	0.07%
2023/03/30	5	49.98	32	50.00	49.85	-27	60,949	-0.04%
2023/03/29	11	50.20	25	50.02	50.00	-14	63,156	-0.02%
2023/03/28	53	49.99	11	49.85	49.80	42	63,770	0.07%
2023/03/27	50.2	51.52	0	0.00	51.30	50.2	63,196	0.08%
2023/03/24	79	52.74	31	52.95	53.10	48	62,942	0.08%
2023/03/23	11.3	52.02	14	51.93	52.00	-2.7	62,652	0.00%
2023/03/22	3.2	51.87	5	52.08	51.70	-1.8	63,005	0.00%
2023/03/21	5	52.00	4	52.38	51.60	1	63,637	0.00%
2023/03/20	36	52.33	19	52.15	51.70	17	63,826	0.03%
2023/03/17	16	51.89	35	52.43	52.80	-19	64,550	-0.03%
2023/03/16	3	51.50	4	51.60	50.70	-1	64,938	0.00%
2023/03/15	8	51.73	31.4	51.90	51.50	-23.4	67,072	-0.03%
2023/03/14	33	51.35	11	51.28	50.80	22	68,046	0.03%
2023/03/13	14	51.15	8.2	51.54	52.30	5.8	69,167	0.01%
2023/03/10	22	51.40	12	51.68	51.50	10	71,266	0.01%
2023/03/09	24	53.11	9	53.22	52.60	15	72,456	0.02%
2023/03/08	10.6	53.64	9	53.58	53.50	1.6	74,395	0.00%
2023/03/07	25.3	52.98	88.6	53.24	53.80	-63.3	74,564	-0.08%
2023/03/06	4	50.80	4	50.85	50.70	0	74,340	0.00%
2023/03/03	22	50.35	11	50.31	49.95	11	76,079	0.01%
2023/03/02	73.8	49.58	43.1	50.16	50.20	30.7	76,368	0.04%
2023/03/01	88.3	51.89	13	51.04	51.00	75.3	75,765	0.10%
2023/02/24	11.1	56.87	8	56.68	56.60	3.1	75,178	0.00%
2023/02/23	5	57.52	5	57.78	57.30	0	75,552	0.00%
2023/02/22	6.5	57.38	5	57.58	57.30	1.5	76,635	0.00%
2023/02/21	10.7	58.46	13	58.31	57.80	-2.3	78,358	0.00%
2023/02/20	11.1	58.06	27	58.36	58.60	-16	80,000	-0.02%
2023/02/17	30	55.80	34	56.71	57.50	-4	82,088	0.00%
2023/02/16	26	54.83	68	55.19	56.30	-42	82,733	-0.05%
2023/02/15	3	53.73	11	53.69	54.20	-8	82,929	-0.01%
2023/02/14	30	53.19	3	53.57	52.90	27	83,055	0.03%
2023/02/13	8	52.66	4	52.88	53.10	4	83,654	0.00%
2023/02/10	10	53.21	18	53.14	53.00	-8	85,030	-0.01%
2023/02/09	44	53.03	6	53.28	53.40	38	86,218	0.04%
2023/02/08	6	53.07	4	52.80	52.70	2	86,205	0.00%
2023/02/07	46	52.65	26	52.40	52.60	20	86,045	0.02%
2023/02/06	39	54.73	41	54.49	53.90	-2	85,738	0.00%
2023/02/03	4	53.95	3	54.27	54.20	1	85,519	0.00%
2023/02/02	18	54.29	17	54.35	54.00	1	85,024	0.00%
2023/02/01	43	53.91	28	54.07	54.60	15	84,252	0.02%
2023/01/31	50	53.01	75.1	53.39	54.20	-25.1	83,144	-0.03%
2023/01/30	7	49.93	34.2	50.93	52.00	-27.2	81,421	-0.03%
2023/01/17	3.1	47.45	13	47.49	47.70	-9.9	79,292	-0.01%
2023/01/16	3.2	46.91	3	46.97	47.05	0.2	79,485	0.00%
2023/01/13	2	47.45	3	47.07	46.85	-1	79,961	0.00%
2023/01/12	5	47.38	4	47.80	47.10	1	80,296	0.00%
2023/01/11	7	47.25	8	47.49	47.10	-1	79,661	0.00%
2023/01/10	13.3	47.77	9	48.08	47.20	4.3	79,638	0.01%
2023/01/09	16	47.43	4	47.74	47.60	12	79,338	0.02%
2023/01/06	13	46.75	11	47.43	47.70	2	78,627	0.00%
2023/01/05	6	47.26	4	47.14	47.00	2	78,464	0.00%
2023/01/04	132	47.48	154	47.34	46.95	-22	78,133	-0.03%	大買/大賣/
2023/01/03	26	46.26	8	46.54	46.95	18	76,474	0.02%
2022/12/30	12	47.38	16	47.69	47.20	-4	75,657	-0.01%
2022/12/29	19	46.35	6	46.48	46.60	13	74,686	0.02%
2022/12/28	51.2	47.78	51	47.98	47.60	0.2	74,493	0.00%
2022/12/27	6	47.49	13	47.41	47.90	-7	74,206	-0.01%
2022/12/26	25	46.74	18	46.46	46.65	7	74,481	0.01%
2022/12/23	17.4	46.73	4	46.65	46.75	13.4	75,126	0.02%
2022/12/22	20	48.16	32	48.73	47.55	-12	75,683	-0.02%
2022/12/21	47	48.49	61.1	48.81	47.75	-14.1	75,572	-0.02%
2022/12/20	44	48.15	33.1	47.50	46.10	11	73,812	0.01%
2022/12/19	15.1	47.27	15.1	47.47	46.95	0	73,561	0.00%
2022/12/16	20	48.14	11	48.17	48.20	9	74,003	0.01%
2022/12/15	5	48.17	5	48.17	48.05	0	73,914	0.00%
2022/12/14	4	47.69	5	47.64	47.85	-1	74,877	0.00%
2022/12/13	9	47.59	15.1	47.48	47.30	-6.1	76,118	-0.01%
2022/12/12	18	46.69	7	46.89	47.15	11	75,796	0.01%
2022/12/09	10	47.26	4	46.98	46.95	6	76,135	0.01%
2022/12/08	18	48.26	15.1	48.49	47.90	2.9	75,716	0.00%
2022/12/07	37	47.97	71	48.67	47.30	-34	75,092	-0.05%
2022/12/06	41.5	48.46	7	48.81	48.30	34.5	74,060	0.05%
2022/12/05	17	48.78	12	49.03	49.05	5	73,091	0.01%
2022/12/02	49	48.45	114.3	48.79	48.90	-65.3	71,808	-0.09%	大賣/
2022/12/01	38.5	46.47	31	47.66	46.00	7.5	69,304	0.01%
2022/11/30	19.1	46.50	41	46.71	46.70	-21.9	67,824	-0.03%
2022/11/29	33	45.38	8	45.34	45.45	25	65,835	0.04%
2022/11/28	13	45.37	10	45.54	45.95	3	65,403	0.00%
2022/11/25	10.3	44.93	44.2	45.28	45.25	-33.9	64,630	-0.05%
2022/11/24	19	42.63	27	42.96	43.90	-8	63,251	-0.01%
2022/11/23	34	43.14	9	43.06	42.90	25	62,958	0.04%
2022/11/22	17	42.32	7	42.20	42.60	10	62,376	0.02%
2022/11/21	27	43.51	28	43.67	43.20	-1	62,300	0.00%
2022/11/18	35	43.90	28	43.88	43.70	7	62,621	0.01%
2022/11/17	59.2	45.73	22	45.23	44.55	37.1	63,126	0.06%
2022/11/16	65	48.49	63	47.87	48.00	2	61,132	0.00%
2022/11/15	23	46.46	35	47.54	48.35	-12	59,027	-0.02%
2022/11/14	5	43.62	14	44.30	44.55	-9	56,831	-0.02%
2022/11/11	10	42.14	27	42.16	42.15	-17	55,531	-0.03%
2022/11/10	22	41.38	23	41.05	41.05	-1	55,436	0.00%
2022/11/09	104	41.37	109.5	41.09	40.70	-5.5	55,961	-0.01%	大買/大賣/
2022/11/08	19	40.89	32	40.56	40.10	-13	57,038	-0.02%
2022/11/07	29	38.92	30.7	39.39	40.45	-1.7	56,722	0.00%
2022/11/04	33	36.80	66	36.53	36.80	-33	54,996	-0.06%
2022/11/03	10	36.71	9	36.59	37.20	1	54,897	0.00%
2022/11/02	20	37.18	12	36.98	36.70	8	54,959	0.01%
2022/11/01	2	35.55	13	36.96	37.05	-11	54,882	-0.02%
2022/10/31	0	0.00	1.2	35.94	35.75	-1.2	54,430	0.00%
2022/10/28	5	35.58	2	35.83	35.35	3	54,459	0.01%
2022/10/27	1	35.90	10	35.43	36.10	-9	54,593	-0.02%
2022/10/26	7.5	34.83	6	34.75	34.50	1.5	54,874	0.00%
2022/10/25	38	36.26	14	35.96	35.35	24	55,190	0.04%
2022/10/24	19.2	36.65	17	36.64	36.15	2.2	55,368	0.00%
2022/10/21	16	35.71	21	35.68	35.75	-5	55,836	-0.01%
2022/10/20	13	34.47	4	34.51	34.80	9	55,494	0.02%
2022/10/19	10	35.81	7	35.77	35.50	3	55,194	0.01%
2022/10/18	5	35.64	10	35.61	35.55	-5	56,211	-0.01%
2022/10/17	10.6	34.71	4	35.04	35.45	6.6	57,411	0.01%
2022/10/14	4	36.39	4.2	36.35	36.25	-0.2	57,440	0.00%
2022/10/13	9.3	35.79	1	34.75	34.65	8.3	57,487	0.01%
2022/10/12	4	37.04	5	37.18	37.50	-1	57,066	0.00%
2022/10/11	4.5	37.39	0	0.00	36.85	4.5	57,342	0.01%
2022/10/07	6	39.03	5	38.77	39.10	1	56,835	0.00%
2022/10/06	7	39.42	2	39.03	39.15	5	56,900	0.01%
2022/10/05	5	40.37	6	40.63	39.55	-1	56,737	0.00%
2022/10/04	12	40.10	14	40.24	39.75	-2	56,124	0.00%
2022/10/03	14	39.19	84	38.82	38.70	-70	55,642	-0.13%
2022/09/30	32	39.69	15.2	40.04	40.50	16.8	55,200	0.03%
2022/09/29	91.1	40.38	23.2	40.07	40.00	67.9	54,574	0.12%
2022/09/28	7.2	38.64	6	39.73	38.15	1.2	53,971	0.00%
2022/09/27	2.1	40.00	4.7	40.14	40.95	-2.6	53,370	0.00%
2022/09/26	6.3	39.54	5	39.47	39.10	1.3	53,533	0.00%
2022/09/23	430.3	40.97	537	41.51	40.50	-106.7	53,473	-0.20%	大買/大賣/鉅額交易
2022/09/22	24.2	42.07	24	42.18	42.20	0.2	53,419	0.00%
2022/09/21	160	43.06	25	42.79	42.00	135	53,190	0.25%	大買/鉅額交易
2022/09/20	23	42.01	47.1	41.94	42.50	-24.1	52,587	-0.05%
2022/09/19	16.5	39.89	19.2	40.11	39.75	-2.8	51,523	-0.01%
2022/09/16	11.1	39.89	11	39.81	39.35	0.1	51,682	0.00%
2022/09/15	48.1	40.57	49	40.66	40.50	-0.9	51,590	0.00%
2022/09/14	22	40.45	20.4	40.50	41.25	1.6	51,776	0.00%
2022/09/13	29	40.81	20	40.70	40.95	9	51,485	0.02%
2022/09/12	3	39.37	12	39.42	39.30	-9	51,026	-0.02%
2022/09/08	1	38.20	4	38.39	38.35	-3	51,662	-0.01%
2022/09/07	3	37.72	0	0.00	37.50	3	52,452	0.01%
2022/09/06	4	38.15	4	38.28	37.80	0	53,884	0.00%
2022/09/05	16	39.11	11	38.54	38.15	5	55,751	0.01%
2022/09/02	17	39.51	9	39.38	39.15	8	55,902	0.01%
2022/09/01	24	39.60	23	39.51	39.90	1	56,169	0.00%
2022/08/31	13.5	39.34	15	39.67	39.70	-1.5	56,804	0.00%
2022/08/30	18	39.52	26.1	39.64	39.15	-8.1	57,300	-0.01%
2022/08/29	13	37.88	15	38.09	38.50	-2	58,449	0.00%
2022/08/26	18	39.98	16	40.02	38.95	2	59,969	0.00%
2022/08/25	8	39.68	8.2	39.69	39.25	-0.2	60,852	0.00%
2022/08/24	32	38.95	33	39.10	39.45	-1	63,006	0.00%
2022/08/23	8	37.44	15	37.47	37.40	-7	66,603	-0.01%
2022/08/22	14	37.96	16	37.80	37.80	-2	70,002	0.00%
2022/08/19	15	37.88	12	38.25	37.35	3	74,283	0.00%
2022/08/18	13	37.59	21	37.91	38.20	-8	77,062	-0.01%
2022/08/17	35.8	38.10	24	38.19	38.10	11.8	79,423	0.01%
2022/08/16	19	37.06	31	36.95	37.10	-12	80,040	-0.01%
2022/08/15	40	35.58	24.9	35.70	36.75	15.1	80,689	0.02%
2022/08/12	11.1	33.63	13	33.97	34.40	-2	81,065	0.00%
2022/08/11	0.1	32.33	11	32.21	32.25	-10.9	81,478	-0.01%
2022/08/10	2	31.80	2	32.00	31.65	0	83,205	0.00%
2022/08/09	6	31.78	1	31.50	31.50	5	84,264	0.01%
2022/08/08	5	32.82	1	33.10	32.35	4	85,484	0.00%
2022/08/05	1	32.15	0	0.00	32.05	1	87,021	0.00%
2022/08/04	2	31.50	0	0.00	31.60	2	89,249	0.00%
2022/08/03	0	32.20	0	0.00	32.10	0	90,385	0.00%
2022/08/02	10	33.45	10.3	33.68	32.70	-0.3	91,502	0.00%
2022/08/01	5	33.80	3	33.70	33.40	2	92,208	0.00%
2022/07/29	6.1	33.95	10	33.80	33.90	-3.9	92,505	0.00%
2022/07/28	12.2	34.02	10	34.18	34.20	2.2	93,538	0.00%
2022/07/27	5	33.00	10	32.82	33.00	-5	94,051	-0.01%
2022/07/26	4	33.10	9	33.04	33.25	-5	95,125	-0.01%
2022/07/25	19	33.16	21	33.31	33.45	-2	99,871	0.00%
2022/07/22	21	31.88	11	32.10	32.05	10	101,903	0.01%
2022/07/21	13	33.40	18	33.80	34.05	-5	102,042	0.00%
2022/07/20	10	33.82	5	34.28	33.50	5	104,907	0.00%
2022/07/18	1	34.50	1	33.50	34.10	0	111,033	0.00%
2022/07/15	1	33.45	1	33.20	33.10	0	114,012	0.00%
2022/07/12	3	32.42	1	32.65	32.55	2	123,450	0.00%
2022/07/11	2	33.45	0	0.00	33.45	2	126,232	0.00%
2022/07/08	2	33.83	1	34.25	33.25	1	130,524	0.00%
2022/07/07	0	33.45	1	33.05	33.80	-1	132,797	0.00%
2022/07/06	0	0.00	7.2	33.57	33.10	-7.2	133,707	-0.01%
2022/07/05	0	0.00	3	33.70	34.20	-3	133,216	0.00%
2022/07/04	4	34.19	32	33.59	34.40	-28	132,608	-0.02%
2022/07/01	4	35.70	7	35.19	34.70	-3	131,785	0.00%
2022/06/30	12	36.79	1	36.20	36.05	11	131,073	0.01%
2022/06/29	1	37.10	1	36.85	37.10	0	130,017	0.00%
2022/06/28	1	36.10	3	36.95	37.00	-2	129,734	0.00%
2022/06/27	3	37.75	3	37.42	37.45	0	128,898	0.00%
2022/06/24	14	37.29	10	37.45	37.00	4	128,165	0.00%
2022/06/23	2	37.13	3.2	37.69	37.45	-1.2	127,537	0.00%
2022/06/22	15	39.12	12	38.52	37.80	3	126,759	0.00%
2022/06/21	12	39.97	1	40.00	40.40	11	125,885	0.01%
2022/06/20	29	41.05	7	42.51	40.60	22	125,198	0.02%
2022/06/17	27	42.54	25	42.49	42.40	2	124,347	0.00%
2022/06/16	11	42.34	2	44.15	41.55	9	123,433	0.01%
2022/06/15	16	43.66	7	43.64	43.05	9	122,525	0.01%
2022/06/14	37	44.05	43	44.38	44.70	-6	120,804	0.00%
2022/06/13	11	42.41	3	42.73	42.55	8	118,737	0.01%
2022/06/10	8	43.19	3	43.22	43.15	5	118,187	0.00%
2022/06/09	8	42.68	12	42.56	44.00	-4	117,463	0.00%
2022/06/08	35	43.65	2	43.78	43.35	33	116,333	0.03%
2022/06/07	33	43.72	30	43.98	43.30	3	115,269	0.00%
2022/06/06	38	43.99	41	44.28	43.55	-3	113,749	0.00%
2022/06/02	43.1	47.29	9	47.00	46.70	34.1	112,683	0.03%
2022/06/01	20	49.02	50.1	49.00	48.50	-30.1	111,442	-0.03%
2022/05/31	18.3	47.41	35.1	47.33	47.10	-16.8	108,762	-0.02%
2022/05/30	43	47.37	36.1	47.44	47.20	6.9	103,563	0.01%
2022/05/27	27	45.40	33	45.60	45.25	-6	100,064	-0.01%
2022/05/26	55	44.10	30	42.97	42.70	25	96,022	0.03%
2022/05/25	7	41.80	38.4	43.61	44.20	-31.4	92,605	-0.03%
2022/05/24	5	40.20	9	40.19	40.20	-4	89,692	0.00%
2022/05/23	2	39.68	6	39.93	39.30	-4	88,025	0.00%
2022/05/20	11.2	38.62	31	39.12	39.20	-19.8	86,458	-0.02%
2022/05/19	28.8	37.07	10	37.13	37.00	18.8	83,932	0.02%
2022/05/18	28.2	38.57	28	38.85	39.40	0.2	82,135	0.00%
2022/05/17	37	38.01	22	37.90	37.60	15	80,262	0.02%
2022/05/16	13	37.22	75.1	37.23	38.35	-62.1	78,910	-0.08%
2022/05/13	14	37.56	30	37.90	36.85	-16	77,209	-0.02%
2022/05/12	102.2	37.70	20.4	37.93	37.50	81.8	74,908	0.11%	大買/
2022/05/11	4.2	37.03	4	36.71	36.50	0.2	72,547	0.00%
2022/05/10	8.1	38.73	9	38.54	38.25	-0.9	71,199	0.00%
2022/05/09	6.1	40.56	9	40.14	38.80	-2.9	69,713	0.00%
2022/05/06	5	41.52	17	41.24	41.70	-12	68,545	-0.02%
2022/05/05	58.1	42.51	48.3	42.73	41.90	9.8	67,551	0.01%
2022/05/04	28	42.50	38	43.02	41.85	-10	65,940	-0.02%
2022/05/03	7	44.38	27	44.04	43.10	-20	64,473	-0.03%
2022/04/29	111	46.66	97	46.64	44.80	14	62,926	0.02%	大買/
2022/04/28	126	44.75	131	44.58	46.75	-5	57,896	-0.01%	大買/大賣/
2022/04/27	16.2	42.41	33	42.35	42.50	-16.8	54,592	-0.03%
2022/04/26	61	44.08	113.1	43.65	43.95	-52.1	52,883	-0.10%	大賣/
2022/04/25	10	43.53	25.1	43.68	43.80	-15.1	49,418	-0.03%
2022/04/22	120.2	46.38	58	46.44	46.10	62.2	47,070	0.13%	大買/
2022/04/21	42.1	44.48	88.1	44.56	44.75	-46	42,273	-0.11%
2022/04/20	63	44.50	107.1	43.71	45.30	-44.1	38,811	-0.11%	大賣/
2022/04/19	91	40.57	42	41.20	42.75	49.1	33,421	0.15%
2022/04/18	26.2	38.81	73.1	38.46	38.90	-46.9	30,522	-0.15%
2022/04/15	50.2	37.89	92.6	38.26	38.75	-42.4	28,281	-0.15%
2022/04/14	96.7	35.87	57	36.25	37.20	39.7	24,883	0.16%
2022/04/13	13	33.11	104.2	33.42	34.30	-91.2	20,155	-0.45%	大賣/
2022/04/12	7	30.91	63	30.37	31.20	-56	17,256	-0.32%
2022/04/11	1	28.55	10	29.15	28.95	-9	15,864	-0.06%
2022/04/08	0	0.00	1	29.00	29.00	-1	15,765	-0.01%
2022/04/07	19	28.25	0	0.00	28.10	19	15,769	0.12%
2022/04/06	7	28.86	0	0.00	28.85	7	15,649	0.04%
2022/03/31	0	0.00	14	29.55	29.40	-14	15,547	-0.09%
2022/03/30	2	28.98	12	29.62	29.05	-10	15,289	-0.07%
2022/03/29	2	28.73	1	28.95	28.80	1	15,060	0.01%
2022/03/28	11	28.11	0	0.00	28.60	11	14,999	0.07%
2022/03/25	1	29.05	0	0.00	29.05	1	14,875	0.01%
2022/03/24	0	0.00	2	29.40	29.30	-2	14,876	-0.01%
2022/03/22	0	0.00	15	29.66	29.55	-15	14,834	-0.10%
2022/03/21	0	0.00	1	29.05	29.15	-1	14,736	-0.01%
2022/03/18	1	28.80	1	28.55	29.10	0	14,688	0.00%
2022/03/17	1	28.25	4	28.36	28.35	-3	14,536	-0.02%
2022/03/16	13	27.92	0	0.00	27.95	13	14,441	0.09%
2022/03/15	33	28.62	4	28.65	28.60	29	14,104	0.21%
2022/03/14	2	28.90	5	29.21	29.55	-3	13,942	-0.02%
2022/03/11	2	28.93	1	28.95	28.70	1	13,783	0.01%
2022/03/10	5	28.73	3	29.22	29.15	2	13,591	0.01%
2022/03/09	11	29.17	11	29.11	29.00	0	13,232	0.00%
2022/03/08	41	30.00	15.3	30.56	28.70	25.7	12,865	0.20%
2022/03/07	30.2	30.08	35	29.94	30.55	-4.8	11,695	-0.04%
2022/03/04	13	30.28	17.1	30.55	30.05	-4.1	10,890	-0.04%
2022/03/03	0.1	29.25	7	29.54	29.85	-6.9	10,167	-0.07%
2022/03/02	3	28.93	2	28.95	28.85	1	10,387	0.01%
2022/03/01	7	29.00	7	29.08	29.00	0	10,406	0.00%
2022/02/25	6	28.53	6	28.18	27.90	0	9,906	0.00%
2022/02/24	10	27.83	8	27.79	27.75	2	9,778	0.02%
2022/02/23	8.5	28.29	0	0.00	27.85	8.5	9,483	0.09%
2022/02/22	1	27.70	7	28.21	28.30	-6	8,918	-0.07%
2022/02/21	0	0.00	3	28.07	27.85	-3	8,469	-0.04%
2022/02/18	3	27.12	11	26.94	27.30	-8	8,189	-0.10%
2022/02/17	10	27.05	2	27.20	27.05	8	8,224	0.10%
2022/02/16	0	0.00	31	26.50	26.55	-31	8,170	-0.38%
2022/02/11	1	26.85	1	27.05	26.75	0	8,521	0.00%
2022/02/10	0	0.00	2.1	27.32	27.15	-2.1	8,582	-0.02%
2022/02/08	0	0.00	7	26.96	27.10	-7	8,902	-0.08%
2022/01/26	0	0.00	1	25.90	25.70	-1	9,026	-0.01%
2022/01/25	8	25.39	0	0.00	25.25	8	9,155	0.09%
2022/01/21	0	26.55	1	26.70	26.05	-1	9,163	-0.01%
2022/01/20	0	0.00	0	26.45	26.45	0	9,032	0.00%
2022/01/18	3	26.32	0	0.00	26.30	3	8,972	0.03%
2022/01/13	2	26.70	9	27.00	26.25	-7	9,409	-0.07%
2022/01/12	0	0.00	7	26.12	26.15	-7	9,551	-0.07%
2022/01/10	6	25.50	0	0.00	25.60	6	9,860	0.06%
2022/01/07	2	25.55	0	0.00	25.60	2	10,449	0.02%
2022/01/06	1	25.85	5	26.00	25.95	-4	10,675	-0.04%
2022/01/05	0	0.00	6	26.10	26.05	-6	10,723	-0.06%
2022/01/03	0	0.00	31	26.44	26.25	-31	10,869	-0.29%
2021/12/30	4	26.25	1	26.30	26.50	3	10,910	0.03%
2021/12/28	5	26.55	5	26.50	26.55	0	11,040	0.00%
2021/12/22	2	26.15	13	26.05	26.05	-11	11,648	-0.09%
2021/12/20	0	0.00	1.1	26.06	26.10	-1.1	11,976	-0.01%
2021/12/17	0	0.00	3	26.15	25.90	-3	12,013	-0.02%
2021/12/16	4	25.90	1	25.85	25.80	3	12,018	0.02%
2021/12/10	10	26.70	0	0.00	26.70	10	12,642	0.08%
2021/12/08	0	0.00	18	26.76	26.75	-18	12,873	-0.14%
2021/12/06	1	26.20	0	0.00	26.30	1	12,969	0.01%
2021/12/03	2	26.25	0	26.25	26.25	2	13,062	0.02%
2021/12/02	1	26.35	0	0.00	26.05	1	13,108	0.01%
2021/11/30	1	26.50	0	0.00	26.10	1	13,245	0.01%
2021/11/29	2	26.00	0	0.00	26.15	2	13,254	0.02%
2021/11/26	23.1	26.96	1	28.10	26.60	22.1	13,245	0.17%
2021/11/25	2	28.18	37	28.54	28.65	-35	12,778	-0.27%
2021/11/24	5	27.98	1	28.25	27.80	4	12,486	0.03%
2021/11/23	5	27.80	6	28.00	27.60	-1	12,343	-0.01%
2021/11/22	15	27.60	1	27.65	27.80	14	12,537	0.11%
2021/11/19	1	27.50	16	27.45	27.45	-15	12,467	-0.12%
2021/11/18	2	27.40	0	0.00	27.45	2	12,532	0.02%
2021/11/17	2	27.30	0	27.30	27.30	2	12,567	0.02%
2021/11/16	2	27.50	20	27.56	27.25	-18	12,848	-0.14%
2021/11/15	6	27.73	9	27.83	27.50	-3	13,098	-0.02%
2021/11/12	1	27.30	0	0.00	27.60	1	13,317	0.01%
2021/11/11	0	0.00	1	27.70	27.20	-1	13,389	-0.01%
2021/11/10	0	0.00	4.2	27.29	27.35	-4.2	13,737	-0.03%
2021/11/09	3	27.05	1	27.20	27.30	2	13,832	0.01%
2021/11/08	27	28.09	17	27.63	27.55	10	13,841	0.07%
2021/11/04	4	27.20	1	27.45	27.15	3	14,011	0.02%
2021/11/03	2	27.00	3	27.05	27.10	-1	14,733	-0.01%
2021/11/02	0	0.00	3	27.00	26.60	-3	15,231	-0.02%
2021/11/01	0	0.00	2	26.43	26.60	-2	15,460	-0.01%
2021/10/27	0	0.00	1	25.85	26.10	-1	17,493	-0.01%
2021/10/22	1	25.80	6	25.89	25.70	-5	18,743	-0.03%
2021/10/21	1	26.70	20	26.75	27.00	-19	18,986	-0.10%
2021/10/20	8	26.42	10	26.60	26.40	-2	19,021	-0.01%
2021/10/19	0.1	25.70	0	0.00	25.75	0.1	18,855	0.00%
2021/10/18	6	25.78	2	26.00	25.75	4	19,076	0.02%
2021/10/15	5	25.48	12	25.58	25.20	-7	19,274	-0.04%
2021/10/14	2	24.05	19	24.18	24.30	-17	19,460	-0.09%
2021/10/13	10	23.60	0	0.00	23.45	10	21,346	0.05%
2021/10/12	5	23.25	8	23.45	23.25	-3	21,767	-0.01%
2021/10/08	15	24.05	0	0.00	23.80	15	22,040	0.07%
2021/10/07	4	23.94	0	0.00	23.95	4	22,293	0.02%
2021/10/06	8	24.20	0	0.00	23.75	8	22,556	0.04%
2021/10/04	0	0.00	3	24.05	23.80	-3	22,892	-0.01%
2021/10/01	3	24.28	0	0.00	24.30	3	23,168	0.01%
2021/09/29	0.1	25.00	1.3	24.89	24.65	-1.3	23,511	-0.01%
2021/09/28	1	25.50	0	0.00	25.55	1	23,680	0.00%
2021/09/27	2	26.05	7.1	25.94	26.30	-5.1	24,028	-0.02%
2021/09/24	2	25.65	0	0.00	25.65	2	25,074	0.01%
2021/09/22	7	25.55	0	0.00	25.60	7	30,274	0.02%
2021/09/16	18	27.16	16	27.03	27.10	2	32,777	0.01%
2021/09/14	4	26.70	5	26.92	26.80	-1	32,793	0.00%
2021/09/13	0	0.00	1	26.95	26.85	-1	33,545	0.00%
2021/09/10	7.1	26.39	3	26.43	26.50	4	33,738	0.01%
2021/09/09	20	25.60	25	25.31	25.60	-5	34,126	-0.01%
2021/09/08	3.1	25.50	2	25.55	25.40	1.1	34,616	0.00%
2021/09/07	0.2	26.40	0	0.00	26.20	0.2	34,957	0.00%
2021/09/03	0	0.00	5	26.95	26.70	-5	35,832	-0.01%
2021/09/02	0	26.34	0	0.00	26.15	0	36,114	0.00%
2021/09/01	1	26.90	4	27.10	26.90	-3	36,312	-0.01%
2021/08/31	6	26.95	3.5	26.81	26.85	2.5	36,420	0.01%
2021/08/30	0.5	26.10	7	26.30	26.65	-6.5	36,871	-0.02%
2021/08/27	0	0.00	2	26.05	26.15	-2	37,098	-0.01%
2021/08/26	6.1	26.12	4	25.70	25.75	2.1	37,413	0.01%
2021/08/25	20	25.58	11	25.25	25.65	9	37,728	0.02%
2021/08/24	0	0.00	2	25.25	25.35	-2	38,332	-0.01%
2021/08/23	4	24.48	9	24.72	24.90	-5	39,863	-0.01%
2021/08/20	11	23.82	13	23.62	23.85	-2	41,351	0.00%
2021/08/19	27	24.12	21	24.84	24.05	6	42,339	0.01%
2021/08/18	13	25.09	35	24.13	25.35	-22	42,405	-0.05%
2021/08/17	11	25.00	10	25.40	24.70	1	42,665	0.00%
2021/08/16	1.1	25.37	2	26.05	25.40	-1	42,830	0.00%
2021/08/13	2.1	26.90	2	26.90	26.70	0.1	42,961	0.00%
2021/08/12	4	27.23	1	27.00	27.45	3	43,555	0.01%
2021/08/11	3	26.88	0	0.00	26.70	3	45,170	0.01%
2021/08/10	7	27.24	0	0.00	27.30	7	45,568	0.02%
2021/08/09	14	27.31	5	27.45	27.85	9	46,208	0.02%
2021/08/06	27	29.18	23	29.53	28.60	4	46,370	0.01%
2021/08/05	4	29.28	6	29.14	29.05	-2	47,168	0.00%
2021/08/04	5	29.28	20	29.03	29.35	-15	47,913	-0.03%
2021/08/03	2	28.20	45.1	29.06	29.35	-43.1	49,620	-0.09%
2021/08/02	26	27.67	6	27.33	27.80	20	52,253	0.04%
2021/07/30	9	28.61	19	28.62	28.50	-10	53,479	-0.02%
2021/07/29	15	28.34	0	0.00	28.30	15	56,730	0.03%
2021/07/28	2	27.60	2	28.28	27.65	0	58,738	0.00%
2021/07/27	5	28.50	5	28.49	28.00	0	60,156	0.00%
2021/07/26	7	28.34	2	28.43	28.00	5	61,767	0.01%
2021/07/23	0	0.00	9	28.12	28.35	-9	65,081	-0.01%
2021/07/22	11	27.52	11	27.49	27.35	0	68,213	0.00%
2021/07/21	36	28.42	0	0.00	27.55	36	72,396	0.05%
2021/07/20	26	28.83	3	28.67	28.50	23	73,340	0.03%
2021/07/19	41.1	29.74	75	30.03	29.90	-33.9	73,331	-0.05%
2021/07/16	24	28.17	25	28.26	28.30	-1	73,681	0.00%
2021/07/15	1.1	26.86	0	0.00	27.95	1.1	73,748	0.00%
2021/07/14	12	26.68	0	0.00	26.55	12	74,330	0.02%
2021/07/13	1	27.20	3	27.33	27.05	-2	75,645	0.00%
2021/07/12	1	27.85	3	27.63	27.50	-2	76,841	0.00%
2021/07/09	2	27.23	2	27.10	27.15	0	77,598	0.00%
2021/07/08	11	27.70	6	27.63	27.95	5	77,736	0.01%
2021/07/07	2	27.22	5	27.40	27.10	-3	77,722	0.00%
2021/07/06	2	27.65	5	27.57	27.60	-3	77,871	0.00%
2021/07/05	4	28.16	1.4	28.33	28.05	2.6	77,753	0.00%
2021/07/02	14	28.17	20	28.44	28.05	-6	77,717	-0.01%
2021/07/01	20.1	28.40	11	28.10	28.00	9.1	77,301	0.01%
2021/06/30	47	29.76	101.7	29.78	29.30	-54.7	76,223	-0.07%	大賣/
2021/06/29	129.5	29.63	113	29.55	29.25	16.5	74,188	0.02%	大買/大賣/
2021/06/28	46	27.14	89.4	27.82	28.45	-43.4	70,937	-0.06%
2021/06/25	58	26.21	29	26.13	25.90	29	68,893	0.04%
2021/06/24	0	0.00	1	25.75	25.70	-1	68,455	0.00%
2021/06/23	20	25.30	40	25.39	25.55	-20	68,401	-0.03%
2021/06/22	34	25.42	3	25.95	25.35	31	68,261	0.05%
2021/06/21	3	24.20	1.1	24.45	24.90	1.9	67,411	0.00%
2021/06/18	25	24.86	3.2	25.03	24.75	21.8	67,109	0.03%
2021/06/17	9	25.25	3	25.27	25.35	6	66,642	0.01%
2021/06/16	3	26.07	2	26.33	25.90	1	66,294	0.00%
2021/06/15	5	26.65	16	26.60	26.90	-11	65,885	-0.02%
2021/06/11	2	26.30	2	26.08	26.30	0	65,297	0.00%
2021/06/10	0	0.00	21	25.35	26.05	-21	65,024	-0.03%
2021/06/09	10	25.60	23	26.04	25.60	-13	64,633	-0.02%
2021/06/08	4	26.29	16	26.55	26.30	-12	64,368	-0.02%
2021/06/07	1	26.50	0	0.00	26.30	1	64,196	0.00%
2021/06/04	9	26.71	8	26.24	26.20	1	63,593	0.00%
2021/06/03	6	26.61	29	26.77	26.65	-23	63,466	-0.04%
2021/06/02	10	26.71	28	26.75	26.70	-18	63,063	-0.03%
2021/06/01	19	26.28	23	26.43	26.50	-4	62,428	-0.01%
2021/05/31	37	26.59	40	26.53	26.45	-3	61,897	0.00%
2021/05/28	56	25.37	36.2	25.41	25.25	19.8	60,356	0.03%
2021/05/27	69	24.46	59	24.64	23.95	10	58,911	0.02%
2021/05/26	0	0.00	5	23.80	23.85	-5	57,804	-0.01%
2021/05/25	8	23.64	1.1	23.95	24.00	6.9	57,484	0.01%
2021/05/24	6.2	23.46	26	23.36	23.40	-19.8	57,093	-0.03%
2021/05/21	24	23.39	5	23.56	23.75	19	56,868	0.03%
2021/05/20	54	23.73	34.5	24.09	23.40	19.5	56,447	0.03%
2021/05/19	39	24.00	23	24.18	24.30	16	55,890	0.03%
2021/05/18	53	22.71	50	22.59	22.90	3	54,341	0.01%
2021/05/17	5	20.78	2.4	21.45	20.85	2.6	53,722	0.00%
2021/05/14	39	23.39	29	23.60	23.05	10	52,850	0.02%
2021/05/13	48	23.75	27	23.52	23.40	21	51,822	0.04%
2021/05/12	22	26.28	3	26.23	25.85	19	50,457	0.04%
2021/05/11	45.5	29.59	42	30.02	28.70	3.5	49,380	0.01%
2021/05/10	98.5	31.06	210.4	31.66	31.65	-111.9	47,192	-0.24%	大賣/鉅額交易
2021/05/07	87	30.05	51	29.80	29.90	36	43,439	0.08%
2021/05/06	140	30.04	102.1	30.04	30.00	37.9	41,839	0.09%	大買/大賣/
2021/05/05	88	28.61	129	28.67	29.00	-41	38,132	-0.11%	大賣/
2021/05/04	39.2	27.23	87	26.52	26.40	-47.8	35,804	-0.13%
2021/05/03	110	30.15	73	29.79	28.75	37	34,074	0.11%	大買/
2021/04/29	208.1	30.31	103	30.72	30.50	105.1	32,124	0.33%	大買/大賣/鉅額交易
2021/04/28	122.4	29.58	46	29.81	30.00	76.4	28,595	0.27%	大買/
2021/04/27	84	26.80	88	27.11	27.30	-4	25,493	-0.02%
2021/04/26	22	23.88	15	24.52	24.85	7	21,137	0.03%
2021/04/23	29	23.11	14	22.81	22.60	15	19,814	0.08%
2021/04/22	90	23.57	162	24.27	23.00	-72	19,375	-0.37%	大賣/
2021/04/21	12	22.38	9	22.36	22.35	3	16,982	0.02%
2021/04/20	23.2	22.75	15	22.59	22.65	8.2	16,581	0.05%
2021/04/19	27	22.58	35	22.85	23.45	-8	15,927	-0.05%
2021/04/16	43	21.82	10	21.71	22.00	33	14,329	0.23%
2021/04/15	27	20.76	10	20.74	20.95	17	12,982	0.13%
2021/04/14	5	20.10	33	19.81	19.90	-28	12,095	-0.23%
2021/04/13	6	19.78	5	19.85	19.90	1	12,148	0.01%
2021/04/12	4	19.71	10	19.90	20.15	-6	11,946	-0.05%
2021/04/09	13	19.48	18	19.58	19.40	-5	11,685	-0.04%
2021/04/08	10	19.65	15	19.60	19.55	-5	12,051	-0.04%
2021/04/07	5	19.02	0	0.00	19.25	5	12,772	0.04%
2021/04/06	0	0.00	2	19.08	19.00	-2	13,260	-0.02%
2021/04/01	0	0.00	6	18.90	18.95	-6	14,205	-0.04%
2021/03/30	11	18.99	1	19.00	19.05	10	15,815	0.06%
2021/03/29	5	19.20	12	19.29	19.25	-7	16,271	-0.04%
2021/03/26	15	18.88	24	18.91	19.00	-9	17,056	-0.05%
2021/03/25	0	0.00	2	18.80	18.80	-2	18,029	-0.01%
2021/03/24	3	18.45	5	18.50	18.45	-2	18,518	-0.01%
2021/03/19	5	18.10	8	18.37	18.10	-3	19,144	-0.02%
2021/03/17	0	0.00	6	18.62	18.60	-6	19,391	-0.03%
2021/03/16	8	18.73	8	18.70	18.75	0	19,598	0.00%
2021/03/12	0	0.00	9	18.80	18.80	-9	20,183	-0.04%
2021/03/11	0	0.00	13	18.76	18.75	-13	21,446	-0.06%
2021/03/09	10	18.65	0	0.00	18.60	10	22,365	0.04%
2021/03/08	1	18.40	2	18.40	18.25	-1	22,339	0.00%
2021/03/05	12	18.29	1	18.35	18.25	11	22,457	0.05%
2021/03/03	0	0.00	16	18.47	18.60	-16	22,930	-0.07%
2021/03/02	13	18.57	17	18.47	18.40	-4	22,956	-0.02%
2021/02/26	1	18.50	0	0.00	18.60	1	23,015	0.00%
2021/02/24	73	18.44	0	0.00	18.45	73	23,353	0.31%
2021/02/23	0	0.00	9	18.81	18.85	-9	23,148	-0.04%
2021/02/22	0	0.00	6	18.56	18.65	-6	22,986	-0.03%
2021/02/19	0	0.00	1	18.00	18.20	-1	22,847	0.00%
2021/02/18	10	17.90	8	17.86	17.85	2	22,676	0.01%
2021/02/17	3	17.55	1	17.50	17.60	2	22,538	0.01%
2021/02/05	0	0.00	5	17.20	17.15	-5	22,403	-0.02%
2021/02/04	1	17.10	0	0.00	17.10	1	22,430	0.00%
2021/02/03	2	17.30	1	17.40	17.15	1	22,441	0.00%
2021/02/02	7	16.77	0	0.00	16.80	7	22,322	0.03%
2021/02/01	2	16.55	52	16.54	16.45	-50	22,279	-0.22%
2021/01/29	1	16.50	0	0.00	16.45	1	22,215	0.00%
2021/01/28	1	16.70	0	0.00	16.85	1	22,131	0.00%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/25	2	17.50	48	17.20	17.40	-46	22,184	-0.21%
2021/01/22	0	0.00	50	17.10	17.05	-50	22,198	-0.23%
2021/01/21	1	16.95	13	17.30	17.00	-12	22,214	-0.05%
2021/01/20	2	17.03	4	17.21	16.95	-2	22,299	-0.01%
2021/01/18	1	16.95	0	0.00	17.50	1	22,087	0.00%
2021/01/15	10	17.65	2	17.60	17.55	8	22,075	0.04%
2021/01/14	5	18.10	1	18.15	18.05	4	22,204	0.02%
2021/01/13	1	18.20	25	18.10	18.10	-24	22,170	-0.11%
2021/01/12	23	18.10	1	18.25	18.10	22	22,041	0.10%
2021/01/08	4	18.59	1	18.65	18.70	3	21,783	0.01%
2021/01/07	0	0.00	1	18.85	18.95	-1	21,653	0.00%
2021/01/06	8	18.78	0	0.00	18.55	8	21,553	0.04%
2021/01/05	0	0.00	2	19.25	19.40	-2	21,228	-0.01%
2020/12/31	6	19.38	17	19.46	19.30	-11	21,125	-0.05%
2020/12/30	32	20.05	4	20.25	19.90	28	20,758	0.13%
2020/12/29	8	19.92	17	19.64	19.55	-9	19,875	-0.05%
2020/12/28	45	19.76	28	19.99	20.15	17	19,354	0.09%
2020/12/25	5	19.30	2	19.40	19.45	3	18,299	0.02%
2020/12/24	27	18.96	0	0.00	18.70	27	17,686	0.15%
2020/12/23	1	18.25	1	18.40	18.05	0	16,619	0.00%
2020/12/22	5	18.76	4	19.13	18.20	1	16,042	0.01%
2020/12/21	4	19.35	4	19.56	19.00	0	15,201	0.00%
2020/12/18	8	18.36	0	0.00	18.35	8	14,124	0.06%
2020/12/16	1	18.70	0	0.00	18.60	1	13,325	0.01%
2020/12/14	2	18.95	21	18.72	19.25	-19	13,091	-0.15%
2020/12/11	3	19.18	9	19.41	19.10	-6	12,989	-0.05%
2020/12/10	4	19.83	1	20.30	19.50	3	12,782	0.02%
2020/12/09	0	0.00	1	20.20	20.10	-1	12,608	-0.01%
2020/12/08	6	19.98	31	20.19	19.90	-25	12,470	-0.20%
2020/12/07	43	20.91	34.6	21.65	20.60	8.4	12,213	0.07%
2020/12/04	17	20.44	35	20.36	20.80	-18	11,300	-0.16%
2020/12/01	1	19.00	2	19.10	19.20	-1	11,432	-0.01%
2020/11/30	4	19.39	0	0.00	19.40	4	11,400	0.04%
2020/11/27	1	19.10	2	19.00	19.20	-1	11,086	-0.01%
2020/11/26	0	0.00	51	18.65	18.55	-51	10,811	-0.47%
2020/11/25	0	0.00	3	18.08	18.35	-3	10,735	-0.03%
2020/11/24	0	0.00	15	18.10	17.95	-15	10,533	-0.14%
2020/11/23	23	18.45	2.4	18.65	18.40	20.6	10,431	0.20%
2020/11/20	0.2	18.00	0	0.00	18.00	0.2	10,030	0.00%
2020/11/19	0	0.00	4	18.00	18.05	-4	10,372	-0.04%
2020/11/18	0	17.95	0	0.00	18.00	0	10,712	0.00%
2020/11/13	1	17.60	3	17.62	17.75	-2	11,667	-0.02%
2020/11/10	0	0.00	3	17.90	17.80	-3	12,281	-0.02%
2020/11/09	0	0.00	1	17.85	17.85	-1	12,349	-0.01%
2020/11/05	0	0.00	0.1	17.85	17.85	-0.1	12,572	0.00%
2020/11/03	0	0.00	2	18.00	18.00	-2	13,111	-0.02%
2020/11/02	5	17.80	13	17.87	18.00	-8	13,332	-0.06%
2020/10/30	2	17.80	1	17.80	17.75	1	13,922	0.01%
2020/10/29	8	17.62	3	17.70	17.70	5	14,230	0.04%
2020/10/28	0	0.00	5	17.95	17.70	-5	14,174	-0.04%
2020/10/27	0	0.00	2	17.50	17.55	-2	14,066	-0.01%
2020/10/26	0	0.00	1	17.65	17.60	-1	14,083	-0.01%
2020/10/23	0	0.00	1	17.55	17.45	-1	14,041	-0.01%
2020/10/22	0	0.00	1	17.05	17.05	-1	13,969	-0.01%
2020/10/21	1	16.90	0	0.00	16.95	1	13,615	0.01%
2020/10/20	0	0.00	1	17.00	17.10	-1	13,645	-0.01%
2020/10/19	0	0.00	2	17.20	17.05	-2	13,702	-0.01%
2020/10/16	1	17.00	20	17.23	17.05	-19	13,889	-0.14%
2020/10/13	6	17.40	0	0.00	17.40	6	13,922	0.04%
2020/10/12	30	17.51	45	17.57	17.75	-15	13,889	-0.11%
2020/10/08	11	17.30	0	0.00	17.20	11	13,785	0.08%
2020/10/06	15	17.00	9	16.80	16.95	6	13,593	0.04%
2020/10/05	0	0.00	123	16.39	16.45	-123	13,434	-0.92%	大賣/鉅額交易
2020/09/24	0	0.00	30	16.01	15.75	-30	13,515	-0.22%
2020/09/23	2	16.45	5	16.50	16.45	-3	13,360	-0.02%
2020/09/22	2	16.55	2	16.80	16.65	0	13,349	0.00%
2020/09/17	0	0.00	2	16.95	16.75	-2	13,473	-0.01%
2020/09/16	2	16.65	0	0.00	16.80	2	13,590	0.01%
2020/09/15	2	16.60	0	0.00	16.75	2	13,779	0.01%
2020/09/14	20	16.50	0	0.00	16.50	20	14,075	0.14%
2020/09/11	4	16.83	0	0.00	16.55	4	14,092	0.03%
2020/09/10	1	16.95	0	0.00	16.90	1	14,529	0.01%
2020/09/09	30	16.95	10	16.75	17.05	20	14,531	0.14%
2020/09/08	6	17.53	0	0.00	17.40	6	14,211	0.04%
2020/09/07	244	17.73	268	17.83	17.65	-24	13,960	-0.17%	大買/大賣/
2020/09/04	1	16.55	0	0.00	16.80	1	13,089	0.01%
2020/09/03	10	16.75	5	16.75	16.75	5	13,129	0.04%
2020/09/01	1	16.65	0	0.00	16.70	1	13,592	0.01%
2020/08/31	1	16.85	10	16.70	16.85	-9	13,615	-0.07%
2020/08/28	1	16.60	0	0.00	16.60	1	13,610	0.01%
2020/08/27	1	16.50	0	0.00	16.55	1	13,980	0.01%
2020/08/25	6	16.87	3	16.95	16.75	3	14,096	0.02%
2020/08/24	2	16.70	1	16.60	16.60	1	14,011	0.01%
2020/08/21	21	16.90	17	16.80	16.95	4	14,566	0.03%
2020/08/20	8	16.43	30	16.44	16.30	-22	14,945	-0.15%
2020/08/19	1	16.60	13	16.62	16.50	-12	14,873	-0.08%
2020/08/18	0	0.00	2	16.60	16.60	-2	14,665	-0.01%
2020/08/17	42	16.49	17	16.41	16.50	25	14,557	0.17%
2020/08/14	10	15.80	0	0.00	15.95	10	14,156	0.07%
2020/08/13	5	15.85	6	15.90	15.90	-1	14,098	-0.01%
2020/08/12	5	15.72	4	15.70	15.70	1	14,016	0.01%
2020/08/11	10	15.80	0	0.00	15.65	10	13,927	0.07%
2020/08/10	5	16.00	3.9	15.86	15.95	1.1	13,816	0.01%
2020/08/07	0	0.00	37	16.02	15.95	-37	13,734	-0.27%
2020/08/06	7	15.71	70	15.69	15.70	-63	13,296	-0.47%
2020/08/05	12	15.60	17	15.64	15.50	-5	12,983	-0.04%
2020/08/04	3	14.95	0	0.00	14.90	3	12,401	0.02%
2020/07/31	7	14.26	1	14.30	14.30	6	12,029	0.05%
2020/07/28	0	0.00	5	14.20	13.90	-5	12,004	-0.04%
2020/07/27	11	14.14	20	14.16	13.95	-9	12,088	-0.07%
2020/07/24	1	14.40	0	0.00	14.25	1	12,044	0.01%
2020/07/21	9	14.28	3	14.50	14.25	6	11,815	0.05%
2020/07/20	0	0.00	1	14.40	14.45	-1	11,756	-0.01%
2020/07/17	0	0.00	4	14.50	14.20	-4	11,766	-0.03%
2020/07/16	7	14.50	5	14.50	14.40	2	11,870	0.02%
2020/07/13	0	0.00	2	14.30	14.30	-2	11,987	-0.02%
2020/07/10	0	0.00	2	14.20	14.10	-2	12,108	-0.02%
2020/07/09	3	14.50	0	0.00	14.35	3	12,248	0.02%
2020/07/06	0	0.00	16	14.45	14.50	-16	12,694	-0.13%
2020/07/03	0	0.00	5	14.30	14.30	-5	12,838	-0.04%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/07/01	1	14.60	5	14.49	14.55	-4	12,962	-0.03%
2020/06/30	7	14.39	0	0.00	14.55	7	12,976	0.05%
2020/06/29	60	14.05	5	14.00	14.10	55	12,924	0.43%
2020/06/24	0	0.00	5	14.20	14.30	-5	12,843	-0.04%
2020/06/23	5	14.10	0	0.00	14.20	5	12,754	0.04%
2020/06/22	5	14.65	10	14.65	14.70	-5	12,602	-0.04%
2020/06/19	11	14.81	3	14.90	14.90	8	12,399	0.06%
2020/06/18	3	14.68	29	14.65	14.75	-26	12,131	-0.21%
2020/06/17	3	14.87	33	14.85	14.90	-30	12,086	-0.25%
2020/06/16	2	14.20	3	14.18	14.35	-1	11,734	-0.01%
2020/06/15	5	14.00	11	14.05	14.05	-6	11,998	-0.05%
2020/06/12	6	13.79	1	13.75	13.85	5	12,200	0.04%
2020/06/11	1	14.15	10	14.05	14.00	-9	12,289	-0.07%
2020/06/09	12	14.62	1	14.55	14.60	11	12,736	0.09%
2020/06/08	7	14.94	3	14.90	14.65	4	13,098	0.03%
2020/06/05	0	0.00	2	14.20	14.25	-2	12,776	-0.02%
2020/06/04	10	14.15	0	0.00	14.25	10	12,852	0.08%
2020/06/03	5	14.16	24	14.31	14.20	-19	13,028	-0.15%
2020/06/02	2	13.75	2	13.90	13.70	0	12,640	0.00%
2020/06/01	0	0.00	1	13.85	14.05	-1	12,485	-0.01%
2020/05/29	20	14.10	10	14.00	13.90	10	12,448	0.08%
2020/05/28	55	14.59	5	14.70	14.40	50	12,259	0.41%
2020/05/27	25	13.92	71	14.12	14.40	-46	11,470	-0.40%
2020/05/26	20	12.90	3	13.02	13.10	17	10,693	0.16%
2020/05/25	6	12.50	0	0.00	12.50	6	10,353	0.06%
2020/05/22	3	12.65	0	0.00	12.50	3	10,372	0.03%
2020/05/20	1	12.70	2	12.70	12.60	-1	10,278	-0.01%
2020/05/19	10	12.55	2	12.58	12.60	8	10,242	0.08%
2020/05/15	2	12.50	0	0.00	12.45	2	10,216	0.02%
2020/05/14	0.4	12.55	0	0.00	12.55	0.4	10,216	0.00%
2020/05/12	2	12.85	0	0.00	12.85	2	10,167	0.02%
2020/05/11	1	12.90	0	0.00	13.05	1	10,149	0.01%
2020/05/08	4.2	12.66	0	0.00	12.65	4.2	10,006	0.04%
2020/05/06	0	0.00	20	12.80	12.80	-20	10,081	-0.20%
2020/05/05	1	12.70	0	0.00	12.90	1	10,052	0.01%
2020/05/04	2	12.85	0	0.00	12.75	2	9,964	0.02%
2020/04/30	0	0.00	1	13.35	13.15	-1	9,918	-0.01%
2020/04/29	1	12.85	1	12.90	12.95	0	9,873	0.00%
2020/04/28	1	12.80	0	0.00	12.70	1	9,900	0.01%
2020/04/27	13	12.84	0	0.00	12.85	13	10,095	0.13%
2020/04/21	6	12.97	5	12.80	12.80	1	9,927	0.01%
2020/04/20	0.9	12.90	70	13.05	12.90	-69.1	9,783	-0.71%
2020/04/17	3	12.95	0	0.00	12.95	3	9,685	0.03%
2020/04/15	0	0.00	80	13.09	13.15	-80	9,453	-0.85%
2020/04/14	5	13.08	0	0.00	13.10	5	9,345	0.05%
2020/04/13	9	13.03	16	13.11	13.10	-7	9,262	-0.08%
2020/04/10	0	0.00	4	12.10	12.15	-4	8,888	-0.05%
2020/04/09	50	12.19	0	0.00	11.90	50	8,959	0.56%
2020/04/06	1	10.80	0	0.00	11.15	1	8,822	0.01%
2020/04/01	1	10.95	0	0.00	11.05	1	8,819	0.01%
2020/03/27	101	11.65	0	0.00	11.35	101	9,912	1.02%	大買/鉅額交易
2020/03/24	20	11.35	0	0.00	11.20	20	11,613	0.17%
2020/03/23	0	0.00	30	11.30	11.20	-30	11,589	-0.26%
2020/03/20	0	0.00	1	11.75	11.65	-1	11,685	-0.01%
2020/03/19	0	0.00	4	11.23	10.95	-4	11,576	-0.03%
2020/03/18	0	0.00	3	11.47	11.60	-3	11,468	-0.03%
2020/03/16	1	11.05	0	0.00	10.90	1	11,334	0.01%
2020/03/13	11	11.28	0	0.00	11.20	11	11,155	0.10%
2020/03/12	12	11.93	0	0.00	12.10	12	10,893	0.11%
2020/03/11	8	13.22	0	0.00	13.10	8	10,479	0.08%
2020/03/09	10	13.61	0	0.00	13.60	10	10,287	0.10%
2020/03/04	4	14.10	4	14.30	14.10	0	10,011	0.00%
2020/03/03	0	0.00	1	14.25	14.30	-1	9,901	-0.01%
2020/02/27	4	14.03	0	0.00	13.95	4	9,722	0.04%
2020/02/26	2	14.15	3	14.17	14.20	-1	9,612	-0.01%
2020/02/24	14	13.99	1	13.95	14.05	13	9,587	0.14%
2020/02/21	1	14.15	0	0.00	14.20	1	9,530	0.01%
2020/02/20	1	14.25	0	0.00	14.15	1	9,551	0.01%
2020/02/17	12	14.04	0	0.00	14.05	12	9,579	0.13%
2020/02/14	1	14.30	0	0.00	14.20	1	9,522	0.01%
2020/02/12	3	14.25	0	0.00	14.25	3	9,595	0.03%
2020/02/11	0.3	14.15	0	0.00	14.15	0.3	9,599	0.00%
2020/02/10	30.1	14.05	0	0.00	14.05	30.1	9,690	0.31%
2020/02/07	1	14.45	0	0.00	14.35	1	9,657	0.01%
2020/02/06	2.5	14.64	0	0.00	14.65	2.5	9,674	0.03%
2020/01/31	2.4	14.78	11	14.75	14.80	-8.6	9,846	-0.09%
2020/01/30	1	14.50	11	14.69	14.55	-10	9,785	-0.10%
2020/01/17	0	0.00	3	15.10	15.10	-3	9,550	-0.03%
2020/01/16	0	0.00	3	15.07	15.10	-3	9,585	-0.03%
2020/01/15	1	15.05	2	15.05	15.05	-1	9,632	-0.01%
2020/01/14	1	15.10	2	15.10	15.15	-1	9,706	-0.01%
2020/01/13	0	0.00	2	15.05	15.05	-2	9,875	-0.02%
2020/01/10	0.3	14.95	0	0.00	15.00	0.3	9,995	0.00%
2020/01/06	2	15.20	12	15.32	15.15	-10	10,272	-0.10%
2020/01/03	0.3	15.30	0	0.00	15.30	0.3	10,267	0.00%
2020/01/02	6	15.46	5	15.50	15.50	1	10,146	0.01%
2019/12/31	8	15.55	7	15.51	15.40	1	10,094	0.01%
2019/12/30	16	15.55	2	15.55	15.50	14	10,044	0.14%
2019/12/27	15	15.60	3	15.67	15.75	12	9,959	0.12%
2019/12/26	1	15.60	14	15.72	15.65	-13	9,852	-0.13%
2019/12/25	14	15.89	6	15.83	15.80	8	9,906	0.08%
2019/12/24	7	16.14	11	16.11	16.20	-4	9,635	-0.04%
2019/12/23	14	15.97	10	15.80	16.05	4	8,913	0.04%
2019/12/20	2	15.85	3	15.53	15.95	-1	8,036	-0.01%
2019/12/19	0	0.00	1	15.20	15.30	-1	7,360	-0.01%
2019/12/18	21	15.10	10	15.10	15.20	11	7,237	0.15%
2019/12/17	2	15.15	18	15.10	15.10	-16	7,424	-0.22%
2019/12/16	1	15.15	2	15.15	15.15	-1	7,282	-0.01%
2019/12/13	15	14.92	6	15.00	15.05	9	7,180	0.13%
2019/12/12	17	14.79	2	14.95	14.90	15	7,008	0.21%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	0	0.00	2	14.80	14.80	-2	7,191	-0.03%
2019/12/05	12	14.43	0	0.00	14.55	12	7,395	0.16%
2019/12/04	0	0.00	1	14.25	14.30	-1	7,357	-0.01%
2019/12/02	1	14.00	0	0.00	14.00	1	7,455	0.01%
2019/11/29	2	14.10	2	14.20	14.20	0	7,651	0.00%
2019/11/26	1	14.10	0	0.00	14.00	1	7,934	0.01%
2019/11/19	10	14.05	10	14.10	14.00	0	8,180	0.00%
2019/11/15	1	13.90	60	13.85	13.90	-59	8,207	-0.72%
2019/11/08	10	14.25	0	0.00	14.25	10	8,497	0.12%
2019/11/06	5	14.45	0	0.00	14.35	5	8,491	0.06%
2019/11/04	1	14.55	0	0.00	14.60	1	8,580	0.01%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/23	0	0.00	2	15.10	15.05	-2	11,152	-0.02%
2019/10/21	0	0.00	27	15.20	15.30	-27	11,294	-0.24%
2019/10/18	0.5	15.00	6	14.97	15.00	-5.5	11,317	-0.05%
2019/10/17	0	0.00	4	15.00	15.00	-4	11,281	-0.04%
2019/10/16	3	14.80	0	0.00	14.85	3	11,242	0.03%
2019/10/14	1	14.85	23	14.84	14.85	-22	11,168	-0.20%
2019/10/01	0	0.00	1	14.80	14.80	-1	11,465	-0.01%
2019/09/27	1	14.50	1	14.50	14.50	0	11,316	0.00%
2019/09/26	0	0.00	3	14.82	14.75	-3	11,305	-0.03%
2019/09/23	2	14.93	0	0.00	14.95	2	11,114	0.02%
2019/09/20	0	0.00	14	14.89	15.00	-14	11,133	-0.13%
2019/09/19	0	0.00	1	14.75	14.60	-1	10,893	-0.01%
2019/09/12	4	15.00	2	15.00	15.00	2	10,983	0.02%
2019/09/11	0	0.00	2	14.78	14.80	-2	10,913	-0.02%
2019/09/10	2	14.60	90	14.55	14.55	-88	11,441	-0.77%
2019/09/09	0	0.00	2	14.25	14.45	-2	11,672	-0.02%
2019/09/06	0	0.00	20	14.20	14.25	-20	11,657	-0.17%
2019/09/04	23	14.01	0	0.00	14.10	23	11,783	0.20%
2019/09/03	94	14.11	5	14.10	14.15	89	11,870	0.75%
2019/09/02	18	14.09	8	14.06	14.10	10	11,793	0.08%
2019/08/30	0	0.00	5	13.65	13.80	-5	11,736	-0.04%
2019/08/29	5	13.50	2	13.50	13.55	3	11,747	0.03%
2019/08/26	0	0.00	2	13.60	13.60	-2	12,221	-0.02%
2019/08/23	3	13.70	0	0.00	13.85	3	12,218	0.02%
2019/08/22	9	13.70	0	0.00	13.60	9	12,195	0.07%
2019/08/21	0	0.00	3	13.50	13.60	-3	12,158	-0.02%
2019/08/20	1	13.55	0	0.00	13.50	1	12,207	0.01%
2019/08/19	2	13.55	0	0.00	13.60	2	12,234	0.02%
2019/08/16	4	13.44	0	0.00	13.45	4	12,238	0.03%
2019/08/15	0	0.00	50	13.30	13.30	-50	12,211	-0.41%
2019/08/14	2	13.70	5	13.65	13.65	-3	12,093	-0.02%
2019/08/13	1	13.90	0	0.00	13.75	1	12,249	0.01%
2019/08/06	0	0.00	10	13.75	13.90	-10	12,355	-0.08%
2019/08/02	0	0.00	2	14.50	14.45	-2	12,419	-0.02%
2019/08/01	0	0.00	5	14.85	14.75	-5	12,656	-0.04%
2019/07/31	1	15.05	35	14.94	15.05	-34	12,802	-0.27%
2019/07/30	25	15.13	15	15.13	15.05	10	12,700	0.08%
2019/07/29	3	15.00	9	14.96	14.90	-6	11,910	-0.05%
2019/07/26	50	14.51	11	14.45	14.75	39	11,376	0.34%
2019/07/25	7	13.78	0	0.00	13.85	7	10,770	0.06%
2019/07/24	4	13.96	5	13.95	13.85	-1	10,721	-0.01%
2019/07/23	7	14.01	7	14.05	14.05	0	10,785	0.00%
2019/07/22	13	14.20	7	14.13	14.10	6	10,721	0.06%
2019/07/19	4	14.28	0	0.00	14.30	4	10,574	0.04%
2019/07/18	1	14.30	0	0.00	14.30	1	10,527	0.01%
2019/07/17	2	14.35	0	0.00	14.35	2	10,552	0.02%
2019/07/15	1	14.45	1	14.50	14.45	0	10,806	0.00%
2019/07/12	6	14.43	8	14.30	14.45	-2	10,935	-0.02%
2019/07/11	4	14.68	1	14.60	14.60	3	10,777	0.03%
2019/07/09	0	0.00	3	14.75	14.75	-3	10,759	-0.03%
2019/07/05	5	14.85	0	0.00	14.85	5	11,228	0.04%
2019/07/04	2	14.85	10	14.90	14.85	-8	11,287	-0.07%
2019/07/03	10	14.85	0	0.00	14.80	10	11,438	0.09%
2019/07/02	10	14.85	1	14.80	14.90	9	11,651	0.08%
2019/07/01	1	14.85	0	0.00	14.90	1	11,775	0.01%
2019/06/28	1	14.70	6	14.79	14.70	-5	11,789	-0.04%
2019/06/27	1	14.75	11	14.80	14.80	-10	11,827	-0.08%
2019/06/26	1	14.65	0	0.00	14.70	1	11,877	0.01%
2019/06/24	1	14.80	4	14.75	14.80	-3	12,187	-0.02%
2019/06/21	4	14.90	0	0.00	14.80	4	12,408	0.03%
2019/06/20	1	15.05	0	0.00	15.05	1	12,382	0.01%
2019/06/19	1	15.05	202	15.10	15.10	-201	12,496	-1.61%	大賣/鉅額交易
2019/06/18	65	14.94	0	0.00	14.85	65	12,437	0.52%
2019/06/17	3	15.97	201	16.05	16.00	-198	11,849	-1.67%	大賣/鉅額交易
2019/06/13	5	16.05	3	16.05	16.00	2	11,484	0.02%
2019/06/11	60	16.00	0	0.00	15.95	60	12,319	0.49%
2019/06/10	0	0.00	1	16.20	16.05	-1	12,377	-0.01%
2019/06/06	3	16.12	2	16.15	16.15	1	12,542	0.01%
2019/06/05	0	0.00	37	16.25	16.20	-37	12,854	-0.29%
2019/06/04	7	16.19	10	16.25	16.15	-3	13,439	-0.02%
2019/06/03	17	16.07	5	16.17	16.15	12	13,938	0.09%
2019/05/30	2	15.40	2	15.45	15.45	0	14,192	0.00%
2019/05/28	0	0.00	3	15.55	15.50	-3	15,440	-0.02%
2019/05/24	1	15.60	0	0.00	15.60	1	16,655	0.01%
2019/05/23	0	0.00	1	15.70	15.65	-1	17,005	-0.01%
2019/05/21	10	15.55	0	0.00	15.65	10	17,763	0.06%
2019/05/16	1	15.00	0	0.00	15.00	1	17,809	0.01%
2019/05/15	1	15.30	0	0.00	15.30	1	17,903	0.01%
2019/05/14	0	0.00	6	14.70	15.20	-6	18,357	-0.03%
2019/05/13	1	15.20	3	15.15	15.10	-2	18,284	-0.01%
2019/05/10	2	15.85	0	0.00	15.60	2	18,280	0.01%
2019/05/09	1	16.00	10	16.15	16.00	-9	18,129	-0.05%
2019/05/08	3	16.65	8	16.65	16.55	-5	17,802	-0.03%
2019/05/06	6	17.03	2.5	17.04	17.00	3.5	17,685	0.02%
2019/05/03	6	17.30	3	17.35	17.35	3	17,540	0.02%
2019/05/02	4	17.26	0	0.00	17.20	4	17,491	0.02%
2019/04/30	14	17.38	0	0.00	17.30	14	17,383	0.08%
2019/04/29	2	17.45	2	17.40	17.35	0	17,374	0.00%
2019/04/25	5	17.80	8	17.80	17.75	-3	17,233	-0.02%
2019/04/24	3	17.88	3	17.85	17.90	0	17,288	0.00%
2019/04/23	0	0.00	1	18.00	18.00	-1	17,272	-0.01%
2019/04/22	8	18.15	2	18.13	18.10	6	17,206	0.03%
2019/04/19	2	17.80	0	0.00	17.80	2	16,955	0.01%
2019/04/17	9	17.92	0	0.00	17.95	9	17,220	0.05%
2019/04/16	1	17.80	0	0.00	17.85	1	17,062	0.01%
2019/04/15	6	17.95	9	18.07	17.90	-3	17,050	-0.02%
2019/04/12	16	17.89	5	17.88	17.95	11	17,111	0.06%
2019/04/11	10	17.75	5	17.84	17.65	5	16,805	0.03%
2019/04/10	12	17.69	0	0.00	17.75	12	16,700	0.07%
2019/04/09	10	17.74	6	17.76	17.75	4	16,666	0.02%
2019/04/08	10	17.62	0	0.00	17.65	10	16,543	0.06%
2019/04/03	1	17.65	2	17.75	17.65	-1	16,385	-0.01%
2019/04/02	0	0.00	2	17.88	17.75	-2	16,298	-0.01%
2019/04/01	15	17.76	5	17.75	17.70	10	16,282	0.06%
2019/03/29	6	17.65	0	0.00	17.65	6	16,249	0.04%
2019/03/28	5	17.66	0	0.00	17.60	5	16,321	0.03%
2019/03/27	11	17.72	0	0.00	17.75	11	16,269	0.07%
2019/03/26	8	17.77	0	0.00	17.75	8	16,036	0.05%
2019/03/25	3	17.92	10	18.00	17.95	-7	15,851	-0.04%
2019/03/22	1	18.10	7	18.17	18.10	-6	15,742	-0.04%
2019/03/21	0	0.00	3	18.10	18.10	-3	15,655	-0.02%
2019/03/20	16	18.12	0	0.00	18.10	16	15,747	0.10%
2019/03/19	2	18.20	0	0.00	18.15	2	15,660	0.01%
2019/03/18	1	18.20	7	18.24	18.25	-6	15,642	-0.04%
2019/03/15	36	18.35	10	18.30	18.30	26	15,620	0.17%
2019/03/14	9	17.94	0	0.00	18.00	9	14,800	0.06%
2019/03/13	13	17.98	6	17.96	17.95	7	14,909	0.05%
2019/03/12	6	18.10	20	18.10	18.05	-14	14,898	-0.09%
2019/03/11	2	18.15	0	0.00	18.10	2	14,880	0.01%
2019/03/08	61	18.21	2	18.18	18.25	59	14,944	0.39%
2019/03/07	9	18.03	0	0.00	18.15	9	15,235	0.06%
2019/03/06	3	18.07	60	18.00	18.00	-57	14,885	-0.38%
2019/03/05	4	18.10	0	0.00	18.10	4	14,679	0.03%
2019/03/04	30	18.35	0	0.00	18.20	30	14,464	0.21%
2019/02/27	0	0.00	1	18.15	18.15	-1	13,946	-0.01%
2019/02/26	61	18.50	0	0.00	18.50	61	13,195	0.46%
2019/02/25	26	18.00	0	0.00	18.00	26	12,559	0.21%
2019/02/22	5	18.20	0	0.00	18.40	5	11,999	0.04%
2019/02/21	0	0.00	3	18.20	18.45	-3	11,648	-0.03%
2019/02/20	2	17.60	0	0.00	17.60	2	10,997	0.02%
2019/02/19	0.6	17.55	0	0.00	17.60	0.6	11,034	0.01%
2019/02/18	0	17.65	9	17.65	17.65	-9	11,065	-0.08%
2019/02/15	0	0.00	5	17.55	17.45	-5	11,038	-0.05%
2019/02/14	4	17.90	10	17.90	17.90	-6	10,919	-0.05%
2019/02/13	19	18.03	0	0.00	18.15	19	10,836	0.18%
2019/02/12	5.4	17.46	0	0.00	17.55	5.4	10,399	0.05%
2019/02/11	1	17.35	0	0.00	17.35	1	10,548	0.01%
2019/01/30	1.4	17.40	0	0.00	17.50	1.4	10,637	0.01%
2019/01/28	0.2	17.45	0	0.00	17.45	0.2	11,512	0.00%
2019/01/22	0	0.00	3	17.20	17.15	-3	12,236	-0.02%
2019/01/21	0	0.00	1	17.30	17.30	-1	12,345	-0.01%
2019/01/18	3	17.30	3	17.45	17.30	0	12,473	0.00%
2019/01/16	0	0.00	50	17.20	17.30	-50	12,803	-0.39%
2019/01/10	33	17.25	0	0.00	17.15	33	13,434	0.25%
2019/01/09	2	17.00	2	16.98	17.10	0	13,346	0.00%
2019/01/07	50	16.70	0	0.00	16.70	50	13,597	0.37%
2018/12/27	1	16.80	11	16.86	16.70	-10	14,999	-0.07%
2018/12/26	2	16.78	0	0.00	16.60	2	15,000	0.01%
2018/12/24	0	0.00	1	17.10	17.10	-1	15,105	-0.01%
2018/12/22	0	0.00	1	16.90	16.85	-1	15,176	-0.01%
2018/12/21	2	16.55	0	0.00	16.55	2	15,277	0.01%
2018/12/18	1	16.80	0	0.00	17.00	1	15,244	0.01%
2018/12/13	10	17.45	0	0.00	17.15	10	15,452	0.06%
2018/12/11	1	17.00	0	0.00	16.90	1	15,251	0.01%
2018/12/10	0	0.00	20	17.30	17.10	-20	15,274	-0.13%
2018/12/06	7	17.94	2	17.70	17.40	5	15,221	0.03%
2018/12/05	0.2	18.35	1	18.30	18.30	-0.8	15,111	-0.01%
2018/12/04	0.2	18.80	10	18.85	18.75	-9.8	15,489	-0.06%
2018/12/03	48.2	19.29	5	19.09	19.10	43.2	15,544	0.28%
2018/11/30	13	18.18	23	18.42	18.45	-10	15,356	-0.07%
2018/11/29	10	17.65	2	17.55	17.65	8	14,493	0.06%
2018/11/28	0	0.00	2	17.00	17.15	-2	14,343	-0.01%
2018/11/27	5	16.76	3	16.80	16.90	2	14,405	0.01%
2018/11/12	0	0.00	2	17.02	17.00	-2	16,555	-0.01%
2018/11/09	5	16.95	10	17.03	17.00	-5	17,189	-0.03%
2018/11/08	8	17.24	2	17.60	16.90	6	17,350	0.03%
2018/11/07	6	17.17	54	17.20	17.20	-48	17,360	-0.28%
2018/11/06	12	17.04	3	17.03	16.65	9	17,662	0.05%
2018/11/05	1	17.15	8	17.19	17.35	-7	17,653	-0.04%
2018/11/02	0	0.00	21	16.25	16.25	-21	17,438	-0.12%
2018/11/01	20	15.30	20	15.60	15.45	0	17,374	0.00%
2018/10/31	1	15.20	0	0.00	15.35	1	17,523	0.01%
2018/10/30	0	0.00	10	14.60	14.65	-10	17,581	-0.06%
2018/10/26	2	14.70	20	14.45	14.65	-18	18,133	-0.10%
2018/10/25	4	14.50	0	0.00	14.40	4	18,171	0.02%
2018/10/24	80	15.56	0	0.00	15.50	80	18,444	0.43%
2018/10/22	5	16.30	0	0.00	16.35	5	18,551	0.03%
2018/10/17	2.1	16.54	2	16.65	16.30	0.1	19,477	0.00%
2018/10/16	2	16.45	0	0.00	16.35	2	19,606	0.01%
2018/10/15	1	16.60	8	16.20	16.10	-7	19,659	-0.04%
2018/10/12	7	16.44	20	16.60	16.60	-13	19,483	-0.07%
2018/10/11	1	16.85	0	0.00	16.85	1	19,088	0.01%
2018/10/09	2	18.95	0	0.00	18.70	2	18,941	0.01%
2018/10/05	16	19.17	0	0.00	19.20	16	19,069	0.08%
2018/10/04	10	20.45	0	0.00	20.50	10	18,691	0.05%
2018/10/03	10	20.60	10	20.80	20.60	0	18,733	0.00%
2018/10/02	11	20.50	0	0.00	20.50	11	18,965	0.06%
2018/09/28	0	0.00	15	20.40	20.55	-15	19,226	-0.08%
2018/09/26	0	0.00	5	20.30	20.50	-5	19,232	-0.03%
2018/09/25	15	20.18	0	0.00	20.20	15	19,559	0.08%
2018/09/21	15	20.28	35	20.36	20.45	-20	19,988	-0.10%
2018/09/19	4	19.70	0	0.00	19.80	4	20,019	0.02%
2018/09/17	4	19.55	0	0.00	19.55	4	20,495	0.02%
2018/09/14	1	19.90	0	0.00	19.90	1	20,656	0.00%
2018/09/13	1	19.20	0	0.00	19.25	1	20,735	0.00%
2018/09/12	0	0.00	3	19.20	19.20	-3	20,836	-0.01%
2018/09/11	3	19.00	5	19.16	19.10	-2	21,105	-0.01%
2018/09/10	8	19.07	0	0.00	18.85	8	21,358	0.04%
2018/09/06	12	20.86	10	20.70	20.50	2	21,025	0.01%
2018/09/05	2	21.50	0	0.00	21.45	2	20,903	0.01%
2018/09/04	2	21.85	6	21.75	21.75	-4	20,963	-0.02%
2018/09/03	11	21.79	7	22.00	21.55	4	20,915	0.02%
2018/08/31	0	0.00	1	21.60	21.70	-1	20,915	0.00%
2018/08/30	11	21.45	0	0.00	21.45	11	21,207	0.05%
2018/08/29	10	21.45	4	21.63	21.70	6	21,430	0.03%
2018/08/28	3	21.82	23	21.95	21.65	-20	21,737	-0.09%
2018/08/27	9	21.28	38	21.80	21.55	-29	21,471	-0.14%
2018/08/24	0	0.00	1	20.30	20.45	-1	20,870	0.00%
2018/08/23	1	20.60	0	0.00	20.45	1	21,162	0.00%
2018/08/22	0	0.00	3	20.12	20.00	-3	21,512	-0.01%
2018/08/21	0	0.00	30	19.95	20.10	-30	21,993	-0.14%
2018/08/20	2	19.98	0	0.00	20.25	2	22,248	0.01%
2018/08/17	10	20.08	0	0.00	19.90	10	22,381	0.04%
2018/08/16	59	20.60	23	20.41	20.25	36	22,350	0.16%
2018/08/15	10	21.22	5	21.10	21.15	5	22,164	0.02%
2018/08/14	4	21.30	1	21.50	21.70	3	22,844	0.01%
2018/08/13	41	21.39	30	20.95	21.30	11	23,561	0.05%
2018/08/10	373	22.06	155	22.22	21.85	218	23,452	0.93%	大買/大賣/鉅額交易
2018/08/09	30	22.20	1.6	22.20	22.25	28.4	23,315	0.12%
2018/08/08	1	22.05	0	0.00	21.75	1	23,323	0.00%
2018/08/07	3	21.88	3.1	21.61	22.00	-0.1	23,907	0.00%
2018/08/06	5	21.40	2	21.45	21.45	3	24,572	0.01%
2018/08/03	21	21.65	7	21.76	21.60	14	25,377	0.06%
2018/08/02	2	20.88	4	21.20	20.90	-2	25,275	-0.01%
2018/08/01	5	21.75	25	21.52	21.70	-20	25,734	-0.08%
2018/07/31	21	21.01	0	0.00	20.80	21	25,709	0.08%
2018/07/30	7	21.41	13	22.07	21.20	-6	25,805	-0.02%
2018/07/27	5	22.33	2	22.05	22.20	3	25,813	0.01%
2018/07/26	17	22.16	1	22.35	22.20	16	25,774	0.06%
2018/07/25	0	0.00	23	21.94	22.35	-23	25,643	-0.09%
2018/07/24	7	20.53	29	21.08	20.90	-22	25,159	-0.09%
2018/07/23	8	19.75	4	19.84	20.20	4	24,845	0.02%
2018/07/20	48	19.88	0.7	19.60	19.55	47.3	24,738	0.19%
2018/07/19	7	20.29	0	0.00	20.25	7	24,783	0.03%
2018/07/17	15	20.60	0	0.00	20.55	15	25,295	0.06%
2018/07/16	10	21.10	0	0.00	20.90	10	25,620	0.04%
2018/07/13	1	21.40	9	21.60	21.60	-8	25,809	-0.03%
2018/07/12	0	0.00	1	20.75	20.90	-1	25,768	0.00%
2018/07/11	0	0.00	1	20.50	20.35	-1	26,319	0.00%
2018/07/10	5	20.51	0	0.00	20.40	5	26,422	0.02%
2018/07/09	20	19.63	60	19.92	20.70	-40	26,574	-0.15%
2018/07/06	42	19.74	30	19.93	19.25	12	26,356	0.05%
2018/07/05	41.7	20.06	10	20.25	19.70	31.7	26,857	0.12%
2018/07/04	2	20.00	0	0.00	20.05	2	27,985	0.01%
2018/07/03	51	20.60	12	20.48	20.50	39	28,767	0.14%
2018/07/02	12	21.30	1	21.50	21.25	11	28,460	0.04%
2018/06/29	72	20.06	100	20.22	20.70	-28	27,986	-0.10%
2018/06/28	50	20.12	50	20.23	20.00	0	27,706	0.00%
2018/06/27	60	20.30	0	0.00	20.40	60	27,717	0.22%
2018/06/25	1	20.30	1	20.40	20.15	0	27,497	0.00%
2018/06/22	2	20.95	0	0.00	21.00	2	27,315	0.01%
2018/06/20	122	21.73	122	21.50	21.15	0	27,034	0.00%	大買/大賣/
2018/06/19	2	21.78	130	21.91	21.65	-128	26,703	-0.48%	大賣/鉅額交易
2018/06/15	15.6	22.83	0	0.00	22.75	15.6	26,316	0.06%
2018/06/14	23	24.03	0	0.00	24.15	23	26,040	0.09%
2018/06/13	1	24.00	5	23.70	23.75	-4	25,923	-0.02%
2018/06/12	1	23.85	30	23.88	23.85	-29	25,920	-0.11%
2018/06/08	5	24.30	0	0.00	24.20	5	25,619	0.02%
2018/06/07	0	0.00	2	25.10	24.75	-2	25,562	-0.01%
2018/06/06	45	24.75	0	0.00	24.75	45	25,214	0.18%
2018/06/05	4	24.41	1	25.05	23.95	3	24,931	0.01%
2018/06/04	0	0.00	1	24.80	24.70	-1	24,562	0.00%
2018/06/01	2	24.70	11	24.72	24.65	-9	24,421	-0.04%
2018/05/31	130	25.10	12	25.19	25.05	118	24,294	0.49%	大買/鉅額交易
2018/05/30	5	25.04	15	25.57	24.85	-10	23,962	-0.04%
2018/05/29	35	26.25	6	26.28	25.90	29	23,651	0.12%
2018/05/28	9	25.67	0	0.00	25.65	9	23,885	0.04%
2018/05/25	0	0.00	2	26.05	25.80	-2	23,703	-0.01%
2018/05/24	3	25.77	5	25.82	25.95	-2	23,580	-0.01%
2018/05/23	21	25.21	11	24.93	25.00	10	23,340	0.04%
2018/05/22	51	25.89	10	26.25	25.50	41	22,920	0.18%
2018/05/21	36	25.36	8	25.24	25.90	28	22,115	0.13%
2018/05/18	5	24.03	3	24.02	24.35	2	21,293	0.01%
2018/05/16	15	23.90	15	23.71	23.70	0	20,756	0.00%
2018/05/15	33	23.65	44	23.57	23.30	-11	20,484	-0.05%
2018/05/14	15	24.17	21	24.24	25.05	-6	19,847	-0.03%
2018/05/11	12	22.65	2	22.50	22.85	10	18,828	0.05%
2018/05/10	4	21.63	2	21.75	21.75	2	17,794	0.01%
2018/05/09	4	21.26	13	21.43	21.50	-9	17,406	-0.05%
2018/05/07	18	20.93	3	21.20	21.10	15	16,639	0.09%
2018/05/03	8	19.70	9	19.77	19.50	-1	15,810	-0.01%
2018/05/02	70	19.77	75	19.90	19.85	-5	15,828	-0.03%
2018/04/30	75	19.71	75	19.80	20.25	0	15,588	0.00%
2018/04/27	1	19.60	1	19.70	19.70	0	15,357	0.00%
2018/04/26	0	0.00	4	19.55	19.50	-4	15,460	-0.03%
2018/04/25	1	19.65	13	20.02	20.20	-12	15,319	-0.08%
2018/04/24	12	20.41	5	20.56	19.80	7	15,135	0.05%
2018/04/23	2	20.45	27	20.35	20.90	-25	14,959	-0.17%
2018/04/20	36	20.53	28	20.49	20.20	8	14,721	0.05%
2018/04/19	0	0.00	41	20.44	20.40	-41	14,314	-0.29%
2018/04/18	33	20.17	53	20.26	20.05	-20	13,992	-0.14%
2018/04/17	91	20.53	11	20.28	20.15	80	13,969	0.57%
2018/04/16	8	20.34	8	20.15	20.15	0	13,552	0.00%
2018/04/13	8	20.27	3	20.15	20.20	5	13,493	0.04%
2018/04/12	6	19.69	5	19.72	19.80	1	13,118	0.01%
2018/04/11	14	19.76	4	20.10	19.90	10	13,123	0.08%
2018/04/10	41	19.62	24	19.34	19.45	17	12,598	0.13%
2018/04/09	4	18.36	7	18.26	18.90	-3	11,621	-0.03%
2018/04/03	5	17.80	9	17.50	17.80	-4	10,957	-0.04%
2018/04/02	9	17.75	0	0.00	17.60	9	11,066	0.08%
2018/03/30	150	17.70	150	17.76	17.70	0	11,401	0.00%	大買/大賣/
2018/03/29	201	17.95	201	17.81	17.80	0	11,345	0.00%	大買/大賣/
2018/03/22	1	17.65	0	0.00	17.65	1	11,576	0.01%
2018/03/20	0	17.65	1	17.75	17.65	-1	12,147	-0.01%
2018/03/16	1	17.55	0	0.00	17.70	1	13,228	0.01%
2018/03/15	0	0.00	2	17.65	17.50	-2	13,387	-0.01%
2018/03/13	0	0.00	1	17.65	17.50	-1	13,523	-0.01%
2018/03/12	5	17.55	0	0.00	17.55	5	13,473	0.04%
2018/03/07	100	17.55	100	17.55	17.40	0	13,756	0.00%
2018/03/05	5	17.45	5	17.45	17.30	0	14,713	0.00%
2018/03/02	0	0.00	8	17.73	17.50	-8	14,695	-0.05%
2018/03/01	51	17.32	51	17.56	17.90	0	14,500	0.00%
2018/02/26	0	0.00	1	16.65	16.55	-1	13,482	-0.01%
2018/02/23	150	16.93	150	16.78	16.90	0	13,307	0.00%	大買/大賣/
2018/02/22	100	16.25	100	16.38	16.60	0	13,166	0.00%
2018/02/21	1	16.00	1	16.15	16.20	0	13,275	0.00%
2018/01/30	0	0.00	1	16.85	16.70	-1	13,990	-0.01%
2018/01/26	20	16.75	20	16.75	16.75	0	14,686	0.00%
2018/01/23	2	17.15	0	0.00	16.95	2	15,328	0.01%
2018/01/19	0	0.00	1	17.05	17.05	-1	15,219	-0.01%
2018/01/17	0	0.00	2	17.35	17.10	-2	15,283	-0.01%
2018/01/16	0	0.00	2	17.65	17.50	-2	15,285	-0.01%
2018/01/15	1	17.75	0	0.00	17.65	1	15,305	0.01%
2018/01/11	5	17.73	4	18.30	17.70	1	15,504	0.01%
2018/01/09	1	17.60	1	17.75	17.70	0	15,329	0.00%
2018/01/05	0	0.00	1	17.45	17.80	-1	15,644	-0.01%
2018/01/04	2	17.50	0	0.00	17.50	2	15,568	0.01%
2018/01/03	13	18.17	10	17.70	17.75	3	15,782	0.02%
2018/01/02	0	0.00	7	17.74	18.00	-7	15,560	-0.04%