華新 (1605)-第一金-光復券商分點個股進出

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
37.50
漲跌
▼0.05
漲幅
-0.13%
成交量
23,923張
產業
上市電器電纜類股
1685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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/04/24	9	37.52	1	37.80	37.50	8	22,007	0.04%
2024/04/22	5	39.10	8	39.20	38.00	-3	21,800	-0.01%
2024/04/19	15	39.07	4.5	39.44	38.85	10.5	21,221	0.05%
2024/04/18	55	40.81	83	41.25	40.40	-28	20,078	-0.14%
2024/04/17	31	39.94	37	39.87	40.35	-6	17,724	-0.03%
2024/04/16	40	38.71	30	38.36	38.05	10	15,791	0.06%
2024/04/15	33	40.03	56	40.24	39.60	-23	15,238	-0.15%
2024/04/12	1	39.00	19	39.48	39.20	-18	13,926	-0.13%
2024/04/11	25	38.84	1.3	38.80	38.75	23.7	13,388	0.18%
2024/04/10	9	38.97	37.3	38.76	39.00	-28.3	12,940	-0.22%
2024/04/09	15.2	38.28	5	38.45	38.80	10.2	12,556	0.08%
2024/04/08	0	36.50	0	0.00	37.60	0	11,866	0.00%
2024/04/02	1	36.75	1	36.75	36.70	0	12,036	0.00%
2024/04/01	0	0.00	10	37.70	37.30	-10	12,341	-0.08%
2024/03/29	0.1	37.70	15	37.80	37.55	-14.9	12,409	-0.12%
2024/03/27	5	37.45	6	37.60	37.50	-1	12,757	-0.01%
2024/03/26	19	38.19	5	38.37	37.90	14	13,236	0.11%
2024/03/25	1	37.45	0	0.00	37.45	1	13,101	0.01%
2024/03/22	11	37.82	15	37.69	37.55	-4	13,736	-0.03%
2024/03/21	1	37.15	3	37.38	37.35	-2	14,450	-0.01%
2024/03/20	0	0.00	18	36.34	36.65	-18	15,848	-0.11%
2024/03/19	6	36.68	5	37.86	36.60	1	15,873	0.01%
2024/03/18	10	37.13	9	37.18	37.25	1	15,697	0.01%
2024/03/15	4	36.53	12	36.31	37.05	-8	15,617	-0.05%
2024/03/14	10	36.24	14	36.17	36.30	-4	15,387	-0.03%
2024/03/13	0	35.57	7	35.41	35.05	-7	15,238	-0.05%
2024/03/12	4	35.50	0	0.00	35.60	4	15,605	0.03%
2024/03/08	2	34.78	0	0.00	35.15	2	16,677	0.01%
2024/03/07	8.1	35.33	30	35.37	35.10	-21.9	17,507	-0.13%
2024/03/05	0.1	36.10	0	0.00	36.10	0.1	17,889	0.00%
2024/02/27	3	35.65	0	0.00	35.65	3	18,359	0.02%
2024/02/26	0.1	36.00	0	0.00	35.90	0.1	18,880	0.00%
2024/02/23	3	36.15	1	36.00	36.05	2	18,921	0.01%
2024/02/22	0	0.00	3	36.60	36.65	-3	19,153	-0.02%
2024/02/21	0.6	36.43	10	36.65	36.40	-9.4	19,250	-0.05%
2024/02/19	0	0.00	2	36.15	36.45	-2	19,653	-0.01%
2024/02/16	0	0.00	3	35.73	36.05	-3	20,594	-0.01%
2024/02/15	0	0.00	5	35.25	35.30	-5	20,614	-0.02%
2024/02/02	4	35.31	0	0.00	35.25	4	20,524	0.02%
2024/01/30	1	35.60	0	0.00	35.60	1	20,775	0.00%
2024/01/29	10	36.35	0.1	36.35	36.35	9.9	20,909	0.05%
2024/01/19	0	0.00	2	35.85	35.85	-2	21,210	-0.01%
2024/01/17	1	34.80	1	35.40	34.70	0	21,257	0.00%
2024/01/16	20	36.10	0	0.00	35.90	20	20,967	0.10%
2024/01/12	0	0.00	1	36.00	36.05	-1	21,079	0.00%
2024/01/10	3	36.07	0	0.00	36.00	3	21,272	0.01%
2024/01/09	2	36.70	3	36.65	36.55	-1	21,246	0.00%
2024/01/04	0	0.00	1	37.70	37.70	-1	21,769	0.00%
2024/01/03	0	0.00	2	37.90	37.60	-2	21,882	-0.01%
2024/01/02	0	0.00	1	38.50	38.30	-1	22,074	0.00%
2023/12/29	3	38.70	1	38.70	38.65	2	22,267	0.01%
2023/12/28	1.6	39.01	3	39.50	39.10	-1.4	22,491	-0.01%
2023/12/26	0	0.00	20	38.15	38.20	-20	21,934	-0.09%
2023/12/25	6	38.42	1	38.90	38.15	5	21,872	0.02%
2023/12/22	4	38.89	5	39.32	38.85	-1	21,793	0.00%
2023/12/21	0	0.00	1	39.00	39.55	-1	21,490	0.00%
2023/12/20	0	0.00	1	39.10	38.90	-1	20,848	0.00%
2023/12/19	3	38.50	15	38.95	39.20	-12	20,220	-0.06%
2023/12/18	6	39.04	13	38.88	39.25	-7	19,508	-0.04%
2023/12/15	23	38.98	17	38.65	38.40	6	18,999	0.03%
2023/12/14	3	37.08	0	0.00	37.10	3	17,448	0.02%
2023/12/13	7	37.22	0	0.00	37.10	7	17,348	0.04%
2023/12/11	3.1	36.76	11	36.97	36.80	-7.9	17,948	-0.04%
2023/12/08	1.3	37.14	1	37.15	37.00	0.3	17,853	0.00%
2023/12/07	6	36.93	8	37.28	36.75	-2	17,768	-0.01%
2023/12/06	8	36.70	0	0.00	36.65	8	17,470	0.05%
2023/12/05	11	37.11	6	37.00	36.85	5	17,143	0.03%
2023/12/04	23	39.15	7	39.40	38.35	16	16,571	0.10%
2023/12/01	1	38.30	0	0.00	38.30	1	15,709	0.01%
2023/11/30	7	38.81	3	38.65	38.90	4	15,554	0.03%
2023/11/29	7	39.30	0	0.00	39.35	7	15,449	0.05%
2023/11/28	3	39.48	0	0.00	39.90	3	15,616	0.02%
2023/11/24	7	40.21	2	40.00	39.55	5	15,734	0.03%
2023/11/22	2	38.85	8	38.64	38.90	-6	14,929	-0.04%
2023/11/21	5	38.80	0	0.00	38.85	5	14,910	0.03%
2023/11/17	0	0.00	8	38.04	38.00	-8	14,715	-0.05%
2023/11/16	10	38.17	2	38.00	38.15	8	14,708	0.05%
2023/11/15	1	38.10	6	37.16	38.10	-5	14,372	-0.03%
2023/11/14	0	0.00	1	35.65	36.00	-1	13,525	-0.01%
2023/11/10	0	0.00	1	35.35	35.45	-1	13,848	-0.01%
2023/11/06	1	36.15	8	36.01	36.15	-7	15,081	-0.05%
2023/11/03	4	35.13	2	35.18	35.30	2	15,292	0.01%
2023/11/01	1	33.85	0	0.00	34.10	1	15,896	0.01%
2023/10/31	2	34.73	0	0.00	34.35	2	16,955	0.01%
2023/10/27	1	35.30	11	35.07	35.05	-10	19,758	-0.05%
2023/10/25	0	0.00	3	35.75	35.50	-3	20,042	-0.01%
2023/10/23	10	35.10	0	0.00	34.75	10	20,329	0.05%
2023/10/20	14	35.09	0	0.00	34.85	14	20,562	0.07%
2023/10/19	1	35.40	0.6	35.50	35.75	0.4	20,932	0.00%
2023/10/18	0.1	35.92	0	0.00	35.60	0.1	21,258	0.00%
2023/10/17	0.1	36.26	0	0.00	36.10	0.1	21,223	0.00%
2023/10/16	9.1	36.04	0	0.00	36.05	9.1	21,485	0.04%
2023/10/13	0.3	37.49	0	0.00	37.35	0.3	21,407	0.00%
2023/10/12	1	37.00	1	37.70	37.85	0	21,660	0.00%
2023/10/06	0	0.00	17.1	36.89	37.00	-17.1	21,830	-0.08%
2023/10/05	0	0.00	7.1	36.08	36.05	-7.1	21,818	-0.03%
2023/10/04	17.1	35.19	1	35.10	35.10	16.1	21,783	0.07%
2023/10/03	1	36.02	0.1	36.35	36.00	0.9	21,649	0.00%
2023/10/02	0	37.00	3	37.20	37.10	-3	21,593	-0.01%
2023/09/27	5	37.40	0	0.00	36.75	5	22,001	0.02%
2023/09/26	0	0.00	0.1	38.04	37.60	-0.1	22,212	0.00%
2023/09/25	0	37.75	1	37.65	37.70	-1	22,855	0.00%
2023/09/22	0.1	37.40	0	0.00	37.40	0.1	23,740	0.00%
2023/09/21	2.2	37.32	4	37.44	37.20	-1.8	24,523	-0.01%
2023/09/20	5	38.03	6.5	38.65	37.65	-1.5	26,186	-0.01%
2023/09/19	1.4	37.89	0	0.00	37.90	1.4	26,391	0.01%
2023/09/18	3.1	37.71	0	0.00	37.70	3.1	26,834	0.01%
2023/09/15	0	0.00	11	37.92	38.25	-11	27,128	-0.04%
2023/09/14	3	37.55	10	37.08	37.55	-7	26,741	-0.03%
2023/09/13	0	0.00	5	36.66	36.80	-5	27,153	-0.02%
2023/09/12	4	36.15	3	36.25	36.55	1	29,420	0.00%
2023/09/11	3	35.75	0	0.00	35.75	3	29,587	0.01%
2023/09/08	5	36.52	0	0.00	36.50	5	29,685	0.02%
2023/09/07	2	36.93	16	37.05	36.75	-14	29,742	-0.05%
2023/09/06	0	0.00	1	37.45	37.40	-1	29,853	0.00%
2023/09/01	4	37.55	14	38.16	37.25	-10	30,738	-0.03%
2023/08/31	2	37.38	12	37.33	38.00	-10	30,855	-0.03%
2023/08/29	1	36.30	0	0.00	36.65	1	31,320	0.00%
2023/08/28	1	36.25	0	0.00	36.40	1	31,504	0.00%
2023/08/24	2	36.00	0	0.00	36.25	2	31,683	0.01%
2023/08/23	5	36.05	0	0.00	36.05	5	31,599	0.02%
2023/08/22	6	36.40	0	0.00	35.90	6	31,758	0.02%
2023/08/18	0	0.00	3	36.35	36.40	-3	31,887	-0.01%
2023/08/17	4	36.18	5	36.35	36.40	-1	31,950	0.00%
2023/08/15	6	35.93	20	35.90	35.90	-14	32,256	-0.04%
2023/08/14	9	35.94	3	35.80	35.70	6	32,246	0.02%
2023/08/11	6	38.28	0	0.00	38.10	6	31,692	0.02%
2023/08/10	5	38.91	2	38.75	38.35	3	31,654	0.01%
2023/08/09	2	39.15	0	0.00	38.95	2	31,430	0.01%
2023/08/08	4	39.91	10	39.85	39.55	-6	31,292	-0.02%
2023/08/07	4	39.00	7	39.35	39.35	-3	31,124	-0.01%
2023/08/04	34.1	39.11	23	40.02	38.90	11.1	31,013	0.04%
2023/08/02	53	42.02	56	42.64	41.35	-3	30,500	-0.01%
2023/08/01	0	0.00	1	40.05	40.45	-1	28,883	0.00%
2023/07/31	3	40.35	1	40.10	40.00	2	29,099	0.01%
2023/07/28	10	40.45	2	40.40	40.50	8	29,027	0.03%
2023/07/27	2	40.55	2	40.45	40.35	0	29,065	0.00%
2023/07/26	0	0.00	2	40.53	39.85	-2	29,173	-0.01%
2023/07/25	1	40.25	1	40.40	40.40	0	29,388	0.00%
2023/07/24	2.1	39.04	6	38.63	39.10	-3.9	29,490	-0.01%
2023/07/21	9.1	40.10	1	40.50	39.90	8.1	29,284	0.03%
2023/07/20	1	40.80	0	0.00	40.60	1	29,311	0.00%
2023/07/19	5	40.69	6	40.81	40.40	-1	29,499	0.00%
2023/07/18	8	41.09	0	0.00	40.65	8	29,507	0.03%
2023/07/17	1	41.55	1	41.70	41.45	0	29,426	0.00%
2023/07/14	0	0.00	4	41.13	40.85	-4	29,446	-0.01%
2023/07/13	7	41.06	0	0.00	40.80	7	29,844	0.02%
2023/07/12	1	41.35	0	0.00	41.35	1	30,584	0.00%
2023/07/10	2	41.48	0.1	41.25	41.15	2	31,979	0.01%
2023/07/07	0	0.00	1	41.10	41.20	-1	32,349	0.00%
2023/07/06	10	41.75	11	41.82	41.75	-1	32,443	0.00%
2023/07/05	9	41.83	10	42.00	41.70	-1	32,592	0.00%
2023/07/04	0	0.00	31	42.20	41.90	-31	32,579	-0.10%
2023/07/03	6	42.15	8	42.10	42.40	-2	32,809	-0.01%
2023/06/30	34	41.12	0	0.00	41.00	34	32,848	0.10%
2023/06/29	39.2	40.96	32	40.61	40.60	7.2	32,276	0.02%
2023/06/28	104.3	41.51	4	41.39	41.10	100.3	31,888	0.31%	大買/
2023/06/27	18	43.74	0	0.00	43.55	18	31,370	0.06%
2023/06/26	7	45.51	0	0.00	44.80	7	31,693	0.02%
2023/06/21	0	0.00	25	46.56	46.25	-25	32,110	-0.08%
2023/06/20	32	47.03	4	47.08	46.90	28	31,981	0.09%
2023/06/19	18	46.41	15	46.70	46.80	3	31,780	0.01%
2023/06/16	15.8	46.55	29	46.71	46.85	-13.2	31,611	-0.04%
2023/06/15	1	45.50	2	45.43	45.55	-1	29,754	0.00%
2023/06/14	5	45.27	6	45.20	45.15	-1	30,789	0.00%
2023/06/13	4	44.75	12	44.54	44.65	-8	30,901	-0.03%
2023/06/12	6	44.78	0	0.00	44.60	6	31,142	0.02%
2023/06/09	11	45.60	0	0.00	45.30	11	31,339	0.04%
2023/06/08	15.1	44.98	3	44.92	45.00	12.1	31,906	0.04%
2023/06/07	10	45.73	0	0.00	45.65	10	32,130	0.03%
2023/06/06	5	46.19	4	46.51	46.15	1	32,358	0.00%
2023/06/05	12	47.33	18	47.18	46.95	-6	32,793	-0.02%
2023/06/02	10	46.10	22	46.33	46.40	-12	33,858	-0.04%
2023/06/01	1	45.55	0	0.00	45.50	1	34,064	0.00%
2023/05/31	0	0.00	13	46.25	46.20	-13	34,591	-0.04%
2023/05/30	1	46.00	0	0.00	46.15	1	36,311	0.00%
2023/05/29	0	0.00	4	46.54	46.60	-4	38,028	-0.01%
2023/05/26	3	45.65	4	45.90	45.55	-1	38,563	0.00%
2023/05/25	12	46.24	1	46.20	45.85	11	38,857	0.03%
2023/05/23	10	46.09	1	46.00	46.10	9	40,296	0.02%
2023/05/22	19	46.48	0	0.00	46.25	19	41,148	0.05%
2023/05/19	5.5	46.78	0	0.00	46.45	5.5	42,489	0.01%
2023/05/18	2	47.50	19	47.24	47.60	-17	43,618	-0.04%
2023/05/17	7.5	46.83	2	46.85	46.75	5.5	44,200	0.01%
2023/05/16	43	46.60	48	46.57	46.60	-5	44,831	-0.01%
2023/05/15	12.2	45.72	0	0.00	45.90	12.2	45,104	0.03%
2023/05/12	5	46.50	4	46.23	45.90	1	45,729	0.00%
2023/05/11	5	46.50	4	46.23	45.90	1	45,863	0.00%
2023/05/10	0	0.00	9	46.99	47.05	-9	46,182	-0.02%
2023/05/09	12	46.57	9	46.87	46.25	3	47,115	0.01%
2023/05/08	52	48.11	0	0.00	47.70	52	47,357	0.11%
2023/05/05	2	50.60	5	50.74	50.10	-3	46,913	-0.01%
2023/05/04	4	50.35	3.2	50.23	50.30	0.8	47,582	0.00%
2023/05/03	2	49.80	3	49.93	50.20	-1	48,900	0.00%
2023/05/02	2	50.40	5	50.30	50.40	-3	50,878	-0.01%
2023/04/28	3	49.43	16	49.70	49.65	-13	53,192	-0.02%
2023/04/27	1	48.40	0	0.00	48.30	1	53,203	0.00%
2023/04/26	9	48.35	6	48.56	48.75	3	53,147	0.01%
2023/04/25	17	48.92	13	48.72	48.60	4	53,164	0.01%
2023/04/24	11	49.84	4	49.60	49.85	7	53,666	0.01%
2023/04/21	8	49.93	6	49.93	49.90	2	53,707	0.00%
2023/04/20	9.2	50.04	1	49.90	49.85	8.2	54,235	0.02%
2023/04/19	1	51.00	4	50.93	50.70	-3	55,088	-0.01%
2023/04/18	4.1	50.82	19	50.95	50.40	-14.9	55,807	-0.03%
2023/04/17	10	52.04	3	52.17	51.90	7	55,960	0.01%
2023/04/14	5	51.32	51.2	51.29	51.50	-46.2	57,315	-0.08%
2023/04/13	7	50.00	2	50.10	49.50	5	57,195	0.01%
2023/04/12	23	50.10	3.1	50.20	49.95	20	58,092	0.03%
2023/04/11	4	49.43	5	49.55	49.45	-1	58,866	0.00%
2023/04/10	8.1	49.16	5	49.10	49.10	3.1	59,744	0.01%
2023/04/07	11	49.51	5	49.71	49.55	6	60,137	0.01%
2023/04/06	10.1	48.60	4	48.45	49.40	6.1	60,348	0.01%
2023/03/31	11.2	48.94	0	0.00	48.75	11.2	60,414	0.02%
2023/03/30	0.2	49.98	0	0.00	49.85	0.2	60,949	0.00%
2023/03/29	10	49.92	2	50.25	50.00	8	63,156	0.01%
2023/03/28	22.3	50.05	5	49.93	49.80	17.3	63,770	0.03%
2023/03/27	35.2	51.58	10	52.55	51.30	25.2	63,196	0.04%
2023/03/24	21.2	52.86	18	53.03	53.10	3.2	62,942	0.01%
2023/03/23	6.1	51.79	3.1	52.03	52.00	3	62,652	0.00%
2023/03/22	8.1	51.74	1	51.40	51.70	7.1	63,005	0.01%
2023/03/21	15.8	52.39	31	52.13	51.60	-15.2	63,637	-0.02%
2023/03/20	5.5	52.01	2	52.90	51.70	3.5	63,826	0.01%
2023/03/17	3	51.63	17.1	52.25	52.80	-14.1	64,550	-0.02%
2023/03/16	10	51.05	0.1	51.40	50.70	9.9	64,938	0.02%
2023/03/15	2	51.80	2	52.20	51.50	0	67,072	0.00%
2023/03/14	8.1	51.23	0	0.00	50.80	8.1	68,046	0.01%
2023/03/13	9.2	51.09	13	51.28	52.30	-3.8	69,167	-0.01%
2023/03/10	29.2	51.36	25	51.42	51.50	4.2	71,266	0.01%
2023/03/09	21.1	53.80	0.2	53.21	52.60	20.9	72,456	0.03%
2023/03/08	26	53.64	28	53.49	53.50	-2	74,395	0.00%
2023/03/07	41.1	53.19	99.7	52.59	53.80	-58.6	74,564	-0.08%
2023/03/06	19	50.92	20.1	50.69	50.70	-1.1	74,340	0.00%
2023/03/03	23	50.30	12	50.10	49.95	11	76,079	0.01%
2023/03/02	36.1	49.82	25	49.96	50.20	11.1	76,368	0.01%
2023/03/01	83.4	51.33	1	53.00	51.00	82.4	75,765	0.11%
2023/02/24	30.3	56.88	19	56.79	56.60	11.3	75,178	0.02%
2023/02/23	1.3	57.82	10.1	57.80	57.30	-8.8	75,552	-0.01%
2023/02/22	22.6	57.32	19	57.66	57.30	3.6	76,635	0.00%
2023/02/21	70.3	58.46	21	58.29	57.80	49.3	78,358	0.06%
2023/02/20	22	58.47	16.1	57.77	58.60	6	80,000	0.01%
2023/02/17	38.1	55.40	129	57.27	57.50	-90.9	82,088	-0.11%	大賣/
2023/02/16	21	55.34	66	55.58	56.30	-45	82,733	-0.05%
2023/02/15	104	53.86	8.2	53.80	54.20	95.8	82,929	0.12%	大買/
2023/02/14	14	53.86	22	53.37	52.90	-8	83,055	-0.01%
2023/02/13	15	52.61	2	52.90	53.10	13	83,654	0.02%
2023/02/10	17.2	53.55	20	53.24	53.00	-2.8	85,030	0.00%
2023/02/09	2	53.60	7	53.50	53.40	-5	86,218	-0.01%
2023/02/08	11	53.13	4	53.13	52.70	7	86,205	0.01%
2023/02/07	33	52.72	6	52.30	52.60	27	86,045	0.03%
2023/02/06	10	54.07	17	54.45	53.90	-7	85,738	-0.01%
2023/02/03	7	54.17	1	54.60	54.20	6	85,519	0.01%
2023/02/02	27	54.56	7.5	54.33	54.00	19.5	85,024	0.02%
2023/02/01	8	53.95	38	54.10	54.60	-30	84,252	-0.04%
2023/01/31	28	53.47	42.7	53.56	54.20	-14.7	83,144	-0.02%
2023/01/30	70	51.31	158	50.47	52.00	-88	81,421	-0.11%	大賣/
2023/01/17	3	47.33	8	47.54	47.70	-5	79,292	-0.01%
2023/01/16	33	47.02	32	46.91	47.05	1	79,485	0.00%
2023/01/13	1	47.05	3	47.10	46.85	-2	79,961	0.00%
2023/01/12	70	47.15	73.5	47.65	47.10	-3.5	80,296	0.00%
2023/01/11	14	47.48	3	47.42	47.10	11	79,661	0.01%
2023/01/10	20	47.85	17	47.67	47.20	3	79,638	0.00%
2023/01/09	7	47.28	9	47.69	47.60	-2	79,338	0.00%
2023/01/06	103	47.56	104	47.20	47.70	-1	78,627	0.00%	大買/大賣/
2023/01/05	50	47.09	49	47.26	47.00	1	78,464	0.00%
2023/01/04	246	47.56	239	47.78	46.95	7	78,133	0.01%	大買/大賣/
2023/01/03	37	46.28	5	46.71	46.95	32	76,474	0.04%
2022/12/30	82	47.40	100.3	47.83	47.20	-18.3	75,657	-0.02%
2022/12/29	12	46.42	3	46.22	46.60	9	74,686	0.01%
2022/12/28	74.3	48.03	62	47.93	47.60	12.3	74,493	0.02%
2022/12/27	12	47.58	23.5	47.65	47.90	-11.5	74,206	-0.02%
2022/12/26	28.5	46.47	31	46.65	46.65	-2.5	74,481	0.00%
2022/12/23	6	46.64	1	46.65	46.75	5	75,126	0.01%
2022/12/22	28	47.88	19	47.93	47.55	9	75,683	0.01%
2022/12/21	101	48.17	85	48.72	47.75	16	75,572	0.02%	大買/
2022/12/20	83	47.32	37	47.23	46.10	46	73,812	0.06%
2022/12/19	34	47.57	32	47.97	46.95	2	73,561	0.00%
2022/12/16	18	48.27	36	48.02	48.20	-18	74,003	-0.02%
2022/12/15	14	47.95	17	48.24	48.05	-3	73,914	0.00%
2022/12/14	6	47.59	15	47.43	47.85	-9	74,877	-0.01%
2022/12/13	19	47.58	15	47.93	47.30	4	76,118	0.01%
2022/12/12	6	46.63	1	47.15	47.15	5	75,796	0.01%
2022/12/09	44	47.15	15	46.95	46.95	29	76,135	0.04%
2022/12/08	13	48.24	29	48.44	47.90	-16	75,716	-0.02%
2022/12/07	25	48.07	21.3	48.54	47.30	3.7	75,092	0.00%
2022/12/06	11	48.49	9	48.85	48.30	2	74,060	0.00%
2022/12/05	9	48.39	7	48.77	49.05	2	73,091	0.00%
2022/12/02	32	48.37	129	48.08	48.90	-97	71,808	-0.14%	大賣/
2022/12/01	37	46.56	16.2	47.36	46.00	20.8	69,304	0.03%
2022/11/30	75	46.72	77	46.87	46.70	-2	67,824	0.00%
2022/11/29	39	45.28	8	45.23	45.45	31	65,835	0.05%
2022/11/28	10	45.25	6	45.41	45.95	4	65,403	0.01%
2022/11/25	109	45.42	168	44.99	45.25	-59	64,630	-0.09%	大買/大賣/
2022/11/24	8	42.80	23	42.94	43.90	-15	63,251	-0.02%
2022/11/23	26	43.07	33	43.27	42.90	-7	62,958	-0.01%
2022/11/22	82	42.50	121	42.50	42.60	-39	62,376	-0.06%	大賣/
2022/11/21	9	43.51	55	43.61	43.20	-46	62,300	-0.07%
2022/11/18	56	43.88	32.5	43.65	43.70	23.5	62,621	0.04%
2022/11/17	58.5	45.47	4	45.56	44.55	54.5	63,126	0.09%
2022/11/16	43.5	48.40	25	48.72	48.00	18.5	61,132	0.03%
2022/11/15	101	47.32	55.4	47.98	48.35	45.6	59,027	0.08%	大買/
2022/11/14	19	43.00	27	44.12	44.55	-8	56,831	-0.01%
2022/11/11	34	42.03	131	42.28	42.15	-97	55,531	-0.17%	大賣/
2022/11/10	30	40.88	33	41.11	41.05	-3	55,436	-0.01%
2022/11/09	10	40.93	15	40.93	40.70	-5	55,961	-0.01%
2022/11/08	17	40.38	18	40.54	40.10	-1	57,038	0.00%
2022/11/07	140	38.87	200	39.06	40.45	-60	56,722	-0.11%	大買/大賣/
2022/11/04	4	36.68	0	0.00	36.80	4	54,996	0.01%
2022/11/03	83	37.17	81	36.21	37.20	2	54,897	0.00%
2022/11/02	29	37.00	10	37.39	36.70	19	54,959	0.03%
2022/11/01	12	36.83	5	36.97	37.05	7	54,882	0.01%
2022/10/31	0	0.00	8	35.88	35.75	-8	54,430	-0.01%
2022/10/28	5	35.53	1	36.20	35.35	4	54,459	0.01%
2022/10/27	1	35.35	7.5	35.54	36.10	-6.5	54,593	-0.01%
2022/10/26	2.5	35.00	2	34.65	34.50	0.5	54,874	0.00%
2022/10/25	3	35.78	10	35.54	35.35	-7	55,190	-0.01%
2022/10/24	73	36.47	71	36.81	36.15	2	55,368	0.00%
2022/10/21	79	35.88	96	35.75	35.75	-17	55,836	-0.03%
2022/10/20	28.5	34.54	3	34.50	34.80	25.5	55,494	0.05%
2022/10/19	1	35.50	1	35.80	35.50	0	55,194	0.00%
2022/10/18	2.1	35.40	7	35.74	35.55	-4.9	56,211	-0.01%
2022/10/17	3.5	34.49	2	35.05	35.45	1.5	57,411	0.00%
2022/10/14	11	36.37	5	36.46	36.25	6	57,440	0.01%
2022/10/13	4	34.93	24	35.89	34.65	-20	57,487	-0.03%
2022/10/12	22	37.11	27	36.97	37.50	-5	57,066	-0.01%
2022/10/11	19	37.13	42	37.00	36.85	-23	57,342	-0.04%
2022/10/07	21	38.87	5	39.05	39.10	16	56,835	0.03%
2022/10/06	36	39.29	11	39.14	39.15	25	56,900	0.04%
2022/10/05	33	40.12	22	40.47	39.55	11	56,737	0.02%
2022/10/04	12	40.10	19	40.15	39.75	-7	56,124	-0.01%
2022/10/03	19	39.06	2.1	39.39	38.70	16.9	55,642	0.03%
2022/09/30	18.1	39.90	12	40.14	40.50	6.1	55,200	0.01%
2022/09/29	48	40.29	44	39.99	40.00	4	54,574	0.01%
2022/09/28	17	38.63	6	38.81	38.15	11	53,971	0.02%
2022/09/27	6	39.78	19	40.04	40.95	-13	53,370	-0.02%
2022/09/26	19	39.26	3	39.65	39.10	16	53,533	0.03%
2022/09/23	63	41.33	14	40.97	40.50	49	53,473	0.09%
2022/09/22	13	42.07	5	41.89	42.20	8	53,419	0.01%
2022/09/21	69	42.50	49	42.39	42.00	20	53,190	0.04%
2022/09/20	33	41.97	75.2	41.82	42.50	-42.2	52,587	-0.08%
2022/09/19	15	39.90	26	40.08	39.75	-11	51,523	-0.02%
2022/09/16	21.1	39.67	0	0.00	39.35	21.1	51,682	0.04%
2022/09/15	12.2	40.51	4	40.49	40.50	8.2	51,590	0.02%
2022/09/14	15	40.62	29	40.30	41.25	-14	51,776	-0.03%
2022/09/13	63	40.71	150	40.47	40.95	-87	51,485	-0.17%	大賣/
2022/09/12	66	39.30	103	39.41	39.30	-37	51,026	-0.07%	大賣/
2022/09/08	2	38.20	5	38.30	38.35	-3	51,662	-0.01%
2022/09/07	41	37.54	38	38.04	37.50	3	52,452	0.01%
2022/09/06	9.8	38.04	1	37.75	37.80	8.8	53,884	0.02%
2022/09/05	6	38.48	17	38.61	38.15	-11	55,751	-0.02%
2022/09/02	3	39.30	5	39.55	39.15	-2	55,902	0.00%
2022/09/01	13	39.05	10	39.73	39.90	3	56,169	0.01%
2022/08/31	67	39.72	77	39.57	39.70	-10	56,804	-0.02%
2022/08/30	103	39.25	103	39.62	39.15	0	57,300	0.00%	大買/大賣/
2022/08/29	84	38.41	79	38.55	38.50	5	58,449	0.01%
2022/08/26	88.6	39.67	43	40.14	38.95	45.6	59,969	0.08%
2022/08/25	45	39.62	26.5	39.49	39.25	18.5	60,852	0.03%
2022/08/24	31	38.90	64.1	39.07	39.45	-33.1	63,006	-0.05%
2022/08/23	43	37.37	14	37.40	37.40	29	66,603	0.04%
2022/08/22	15	37.95	80.1	37.13	37.80	-65.1	70,002	-0.09%
2022/08/19	84	37.84	32	38.63	37.35	52	74,283	0.07%
2022/08/18	20.3	37.80	53	38.01	38.20	-32.7	77,062	-0.04%
2022/08/17	197.3	38.31	173	38.19	38.10	24.3	79,423	0.03%	大買/大賣/
2022/08/16	72.1	37.10	50.1	36.95	37.10	22.1	80,040	0.03%
2022/08/15	66	36.25	170.3	35.86	36.75	-104.3	80,689	-0.13%	大賣/鉅額交易
2022/08/12	13	33.63	27	33.50	34.40	-14	81,065	-0.02%
2022/08/11	9	32.41	16	32.55	32.25	-7	81,478	-0.01%
2022/08/10	1	31.75	1	31.85	31.65	0	83,205	0.00%
2022/08/09	5.2	31.61	0	0.00	31.50	5.2	84,264	0.01%
2022/08/08	26	32.75	36	33.12	32.35	-10	85,484	-0.01%
2022/08/05	1	31.95	1	32.10	32.05	0	87,021	0.00%
2022/08/04	3	31.35	0	0.00	31.60	3	89,249	0.00%
2022/08/03	2	32.05	8	32.54	32.10	-6	90,385	-0.01%
2022/08/02	37	32.68	30	33.35	32.70	7	91,502	0.01%
2022/08/01	37	33.93	2	34.30	33.40	35	92,208	0.04%
2022/07/29	19	33.90	18	34.01	33.90	1	92,505	0.00%
2022/07/28	45	34.03	42	34.17	34.20	3	93,538	0.00%
2022/07/27	3	32.60	0	0.00	33.00	3	94,051	0.00%
2022/07/26	1	33.15	5	33.15	33.25	-4	95,125	0.00%
2022/07/25	7	33.46	11	33.34	33.45	-4	99,871	0.00%
2022/07/22	3.2	32.33	19	31.98	32.05	-15.8	101,903	-0.02%
2022/07/21	5	33.90	5	33.70	34.05	0	102,042	0.00%
2022/07/20	12	34.07	3	33.78	33.50	9	104,907	0.01%
2022/07/19	19	33.39	2	33.70	33.70	17	106,695	0.02%
2022/07/18	11	33.45	29	34.05	34.10	-18	111,033	-0.02%
2022/07/14	3.4	33.18	5	32.93	33.40	-1.6	119,148	0.00%
2022/07/13	31.2	33.42	34	33.49	33.30	-2.8	121,630	0.00%
2022/07/12	7	32.65	8	32.59	32.55	-1	123,450	0.00%
2022/07/11	40	33.54	50	33.81	33.45	-10	126,232	-0.01%
2022/07/08	16.1	33.63	1	34.05	33.25	15.1	130,524	0.01%
2022/07/07	3.1	33.56	10	33.65	33.80	-6.9	132,797	-0.01%
2022/07/06	7	33.41	26.3	33.22	33.10	-19.3	133,707	-0.01%
2022/07/05	11.2	33.82	12	34.05	34.20	-0.8	133,216	0.00%
2022/07/04	3	34.60	4	34.20	34.40	-1	132,608	0.00%
2022/07/01	2	34.63	0	0.00	34.70	2	131,785	0.00%
2022/06/30	17.2	36.36	5	37.15	36.05	12.2	131,073	0.01%
2022/06/29	7	36.24	6	36.52	37.10	1	130,017	0.00%
2022/06/28	8.1	36.11	2	36.73	37.00	6.1	129,734	0.00%
2022/06/27	37.5	37.39	25	37.74	37.45	12.5	128,898	0.01%
2022/06/24	17.3	37.20	16	37.64	37.00	1.3	128,165	0.00%
2022/06/23	20.1	37.39	27	37.89	37.45	-6.9	127,537	-0.01%
2022/06/22	33.4	38.20	14	38.10	37.80	19.4	126,759	0.02%
2022/06/21	5	39.80	15	39.94	40.40	-10	125,885	-0.01%
2022/06/20	14	42.16	4.3	42.77	40.60	9.7	125,198	0.01%
2022/06/17	46	42.38	47	42.94	42.40	-1	124,347	0.00%
2022/06/16	39.2	43.10	37.1	42.82	41.55	2.1	123,433	0.00%
2022/06/15	51.1	43.68	28	43.79	43.05	23.1	122,525	0.02%
2022/06/14	136	44.35	401.2	43.58	44.70	-265.2	120,804	-0.22%	大買/大賣/鉅額交易
2022/06/13	6.3	42.31	8	42.54	42.55	-1.7	118,737	0.00%
2022/06/10	307.4	43.10	45.5	43.15	43.15	261.9	118,187	0.22%	大買/鉅額交易
2022/06/09	93.4	43.58	86.1	42.73	44.00	7.3	117,463	0.01%
2022/06/08	87	43.46	84	43.92	43.35	3	116,333	0.00%
2022/06/07	73.1	43.75	65	44.04	43.30	8.1	115,269	0.01%
2022/06/06	93.3	44.48	378.3	45.46	43.55	-285	113,749	-0.25%	大賣/鉅額交易
2022/06/02	122	47.27	35	47.28	46.70	87	112,683	0.08%	大買/
2022/06/01	379.5	48.87	93	49.35	48.50	286.5	111,442	0.26%	大買/鉅額交易
2022/05/31	31	47.28	24	47.11	47.10	7	108,762	0.01%
2022/05/30	51.7	47.38	50	48.00	47.20	1.7	103,563	0.00%
2022/05/27	91.1	45.47	285.2	45.13	45.25	-194.2	100,064	-0.19%	大賣/鉅額交易
2022/05/26	253	43.98	16	43.62	42.70	237	96,022	0.25%	大買/鉅額交易
2022/05/25	57.7	42.37	116.7	42.53	44.20	-59	92,605	-0.06%	大賣/
2022/05/24	37	40.09	64.5	40.44	40.20	-27.5	89,692	-0.03%
2022/05/23	41.7	39.93	12.5	40.27	39.30	29.2	88,025	0.03%
2022/05/20	23.4	39.94	33.9	38.61	39.20	-10.5	86,458	-0.01%
2022/05/19	55.6	37.23	29	37.33	37.00	26.6	83,932	0.03%
2022/05/18	18.1	39.01	35.1	38.97	39.40	-17	82,135	-0.02%
2022/05/17	76	37.85	25	37.90	37.60	51	80,262	0.06%
2022/05/16	42.1	37.18	86.4	37.63	38.35	-44.3	78,910	-0.06%
2022/05/13	34.4	37.52	31	37.60	36.85	3.4	77,209	0.00%
2022/05/12	19.1	37.81	40	37.89	37.50	-20.9	74,908	-0.03%
2022/05/11	23.1	36.82	9.1	37.03	36.50	14.1	72,547	0.02%
2022/05/10	7.1	38.32	212	38.16	38.25	-204.9	71,199	-0.29%	大賣/鉅額交易
2022/05/09	279.1	41.04	61	40.08	38.80	218.1	69,713	0.31%	大買/鉅額交易
2022/05/06	16	41.16	32	41.21	41.70	-16	68,545	-0.02%
2022/05/05	38	43.17	38	42.24	41.90	0	67,551	0.00%
2022/05/04	34.5	42.74	31	42.58	41.85	3.5	65,940	0.01%
2022/05/03	61	44.33	43.2	44.22	43.10	17.8	64,473	0.03%
2022/04/29	103.1	46.32	61	46.56	44.80	42.1	62,926	0.07%	大買/
2022/04/28	47	44.64	101.4	45.36	46.75	-54.4	57,896	-0.09%	大賣/
2022/04/27	47.3	42.20	36	42.84	42.50	11.3	54,592	0.02%
2022/04/26	30.3	44.51	37	44.47	43.95	-6.7	52,883	-0.01%
2022/04/25	41.5	43.84	42	43.35	43.80	-0.5	49,418	0.00%
2022/04/22	191.3	45.81	207.3	47.03	46.10	-16	47,070	-0.03%	大買/大賣/
2022/04/21	85.2	44.71	163	45.02	44.75	-77.8	42,273	-0.18%	大賣/
2022/04/20	335.3	44.21	208.4	44.06	45.30	126.9	38,811	0.33%	大買/大賣/鉅額交易
2022/04/19	17.1	40.95	48	41.15	42.75	-30.9	33,421	-0.09%
2022/04/18	144.3	38.27	215	38.63	38.90	-70.7	30,522	-0.23%	大買/大賣/
2022/04/15	178	38.01	180	38.20	38.75	-2	28,281	-0.01%	大買/大賣/
2022/04/14	163.1	35.86	152	35.99	37.20	11.1	24,883	0.04%	大買/大賣/
2022/04/13	10	32.99	37	33.36	34.30	-27	20,155	-0.13%
2022/04/12	7	30.81	52	30.99	31.20	-45	17,256	-0.26%
2022/04/11	0	0.00	2	28.80	28.95	-2	15,864	-0.01%
2022/04/08	0	0.00	1	28.40	29.00	-1	15,765	-0.01%
2022/04/07	22	28.25	1	28.15	28.10	21	15,769	0.13%
2022/03/31	1	29.35	10	29.55	29.40	-9	15,547	-0.06%
2022/03/30	3	29.13	0	0.00	29.05	3	15,289	0.02%
2022/03/29	0	0.00	6	28.95	28.80	-6	15,060	-0.04%
2022/03/28	11	28.21	0	0.00	28.60	11	14,999	0.07%
2022/03/25	2	29.05	1	29.05	29.05	1	14,875	0.01%
2022/03/24	37	29.33	7	29.41	29.30	30	14,876	0.20%
2022/03/23	2	29.30	0	0.00	29.50	2	14,855	0.01%
2022/03/22	10	29.40	3	29.53	29.55	7	14,834	0.05%
2022/03/21	1	29.25	20	29.03	29.15	-19	14,736	-0.13%
2022/03/18	1	28.70	10	28.80	29.10	-9	14,688	-0.06%
2022/03/16	11	27.90	0	0.00	27.95	11	14,441	0.08%
2022/03/15	7	28.61	1.5	28.75	28.60	5.5	14,104	0.04%
2022/03/14	1	29.00	2.2	29.09	29.55	-1.2	13,942	-0.01%
2022/03/11	5	28.88	3	28.83	28.70	2	13,783	0.01%
2022/03/10	16.5	29.02	1	29.30	29.15	15.5	13,591	0.11%
2022/03/09	13.5	29.04	3.8	29.22	29.00	9.7	13,232	0.07%
2022/03/08	14.5	30.33	3	29.83	28.70	11.5	12,865	0.09%
2022/03/07	24	30.02	17	30.06	30.55	7	11,695	0.06%
2022/03/04	5	30.40	5	30.03	30.05	0	10,890	0.00%
2022/03/03	0	0.00	3	29.53	29.85	-3	10,167	-0.03%
2022/03/02	2	29.00	35	29.36	28.85	-33	10,387	-0.32%
2022/03/01	32	29.06	7	28.96	29.00	25	10,406	0.24%
2022/02/25	26	28.19	14	28.14	27.90	12	9,906	0.12%
2022/02/24	1	27.75	33	27.98	27.75	-32	9,778	-0.33%
2022/02/23	6	28.20	2	28.18	27.85	4	9,483	0.04%
2022/02/22	4	28.10	0	0.00	28.30	4	8,918	0.04%
2022/02/21	0	0.00	51	27.72	27.85	-51	8,469	-0.60%
2022/02/18	1	27.15	0	0.00	27.30	1	8,189	0.01%
2022/02/17	0	0.00	1	27.30	27.05	-1	8,224	-0.01%
2022/02/16	2	26.40	0	0.00	26.55	2	8,170	0.02%
2022/02/08	0	0.00	2	27.25	27.10	-2	8,902	-0.02%
2022/02/07	0	0.00	5	26.14	26.55	-5	8,858	-0.06%
2022/01/26	4	25.75	0	0.00	25.70	4	9,026	0.04%
2022/01/25	6	25.51	25	25.47	25.25	-19	9,155	-0.21%
2022/01/14	0	0.00	1	26.15	26.35	-1	9,173	-0.01%
2022/01/13	0	0.00	9	26.70	26.25	-9	9,409	-0.10%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	0	0.00	0.2	25.55	25.60	-0.2	9,860	0.00%
2022/01/07	6	25.61	0	0.00	25.60	6	10,449	0.06%
2022/01/06	3	25.85	1	25.95	25.95	2	10,675	0.02%
2022/01/04	0	0.00	3	26.15	26.15	-3	10,800	-0.03%
2021/12/28	0	0.00	1	26.40	26.55	-1	11,040	-0.01%
2021/12/23	0	0.00	15	26.15	26.35	-15	11,413	-0.13%
2021/12/22	5	26.10	1	26.05	26.05	4	11,648	0.03%
2021/12/21	0	0.00	10	26.15	26.15	-10	11,852	-0.08%
2021/12/20	0	0.00	10	26.35	26.10	-10	11,976	-0.08%
2021/12/17	5	26.20	6	26.08	25.90	-1	12,013	-0.01%
2021/12/16	0.3	25.90	0	0.00	25.80	0.3	12,018	0.00%
2021/12/15	1	25.85	0	0.00	26.00	1	12,133	0.01%
2021/12/14	26.6	26.18	5	26.10	26.00	21.6	12,313	0.18%
2021/12/13	5	26.80	7	26.93	26.75	-2	12,441	-0.02%
2021/12/09	0	0.00	9	26.97	26.75	-9	12,751	-0.07%
2021/12/08	5	26.85	5	26.80	26.75	0	12,873	0.00%
2021/12/07	5	26.25	11	26.43	26.55	-6	12,973	-0.05%
2021/12/06	5	26.00	6	26.17	26.30	-1	12,969	-0.01%
2021/12/02	6	26.25	26	26.29	26.05	-20	13,108	-0.15%
2021/12/01	2	26.00	28	26.39	26.35	-26	13,121	-0.20%
2021/11/30	4.1	26.20	0	0.00	26.10	4.1	13,245	0.03%
2021/11/29	1	25.95	1	25.95	26.15	0	13,254	0.00%
2021/11/26	25	27.39	8	27.68	26.60	17	13,245	0.13%
2021/11/25	36	28.36	6	28.36	28.65	30	12,778	0.23%
2021/11/24	0	0.00	1	27.75	27.80	-1	12,486	-0.01%
2021/11/23	24	27.98	1	28.00	27.60	23	12,343	0.19%
2021/11/22	50	27.72	0	0.00	27.80	50	12,537	0.40%
2021/11/19	0	0.00	6	27.65	27.45	-6	12,467	-0.05%
2021/11/17	6	27.35	0	0.00	27.30	6	12,567	0.05%
2021/11/15	1	27.40	9	27.58	27.50	-8	13,098	-0.06%
2021/11/12	1	27.65	3	27.30	27.60	-2	13,317	-0.02%
2021/11/09	13	27.25	8	27.17	27.30	5	13,832	0.04%
2021/11/08	6	27.69	0	0.00	27.55	6	13,841	0.04%
2021/11/05	2	27.10	3	27.12	27.25	-1	13,863	-0.01%
2021/11/04	3	27.23	15	27.47	27.15	-12	14,011	-0.09%
2021/11/03	1	26.60	21	26.92	27.10	-20	14,733	-0.14%
2021/11/02	18	26.55	2	26.80	26.60	16	15,231	0.11%
2021/11/01	4	26.55	1	26.55	26.60	3	15,460	0.02%
2021/10/27	1	25.85	1	25.90	26.10	0	17,493	0.00%
2021/10/21	0	0.00	1	26.85	27.00	-1	18,986	-0.01%
2021/10/20	0	0.00	3	26.30	26.40	-3	19,021	-0.02%
2021/10/18	2.2	25.69	20	26.01	25.75	-17.9	19,076	-0.09%
2021/10/15	7	25.41	12	25.33	25.20	-5	19,274	-0.03%
2021/10/14	1	24.40	8	24.28	24.30	-7	19,460	-0.04%
2021/10/07	3	23.88	0	0.00	23.95	3	22,293	0.01%
2021/10/04	1	24.05	1	24.10	23.80	0	22,892	0.00%
2021/10/01	5	24.20	0	0.00	24.30	5	23,168	0.02%
2021/09/30	6	24.66	11	25.01	25.20	-5	23,360	-0.02%
2021/09/29	20	24.86	5	24.65	24.65	15	23,511	0.06%
2021/09/28	6	25.48	0	0.00	25.55	6	23,680	0.03%
2021/09/27	0	0.00	6.1	26.00	26.30	-6.1	24,028	-0.03%
2021/09/22	11	25.55	0	0.00	25.60	11	30,274	0.04%
2021/09/17	5	26.80	8	26.80	26.65	-3	32,330	-0.01%
2021/09/16	3	27.05	3	27.10	27.10	0	32,777	0.00%
2021/09/15	20	26.88	16	27.18	26.80	4	32,744	0.01%
2021/09/14	10	26.70	10	26.90	26.80	0	32,793	0.00%
2021/09/13	18	26.85	36	27.02	26.85	-18	33,545	-0.05%
2021/09/10	1	26.35	8	26.29	26.50	-7	33,738	-0.02%
2021/09/09	2	25.30	0	0.00	25.60	2	34,126	0.01%
2021/09/08	2	25.78	0	0.00	25.40	2	34,616	0.01%
2021/09/07	1	26.20	2	26.33	26.20	-1	34,957	0.00%
2021/09/06	5	26.25	0	0.00	26.20	5	35,586	0.01%
2021/09/03	0	0.00	1	27.00	26.70	-1	35,832	0.00%
2021/09/02	5	26.70	5	26.55	26.15	0	36,114	0.00%
2021/09/01	5	26.85	34	27.16	26.90	-29	36,312	-0.08%
2021/08/31	28	26.85	15	27.02	26.85	13	36,420	0.04%
2021/08/30	5	26.30	9	26.43	26.65	-4	36,871	-0.01%
2021/08/26	6	25.82	6	26.15	25.75	0	37,413	0.00%
2021/08/24	1	25.25	2	25.35	25.35	-1	38,332	0.00%
2021/08/23	1	24.80	1	24.75	24.90	0	39,863	0.00%
2021/08/20	5	23.75	5	23.85	23.85	0	41,351	0.00%
2021/08/19	6	24.41	0	0.00	24.05	6	42,339	0.01%
2021/08/18	6	24.63	5	24.70	25.35	1	42,405	0.00%
2021/08/17	10	25.15	12	25.63	24.70	-2	42,665	0.00%
2021/08/16	34	25.60	25	25.30	25.40	9	42,830	0.02%
2021/08/13	11	26.82	9	27.01	26.70	2	42,961	0.00%
2021/08/12	6	27.08	3	27.10	27.45	3	43,555	0.01%
2021/08/11	35	26.88	5	27.30	26.70	30	45,170	0.07%
2021/08/10	18	27.40	11	27.50	27.30	7	45,568	0.02%
2021/08/09	64	27.26	83	27.60	27.85	-19	46,208	-0.04%
2021/08/06	62	28.88	61	29.04	28.60	1	46,370	0.00%
2021/08/05	0	0.00	25	29.13	29.05	-25	47,168	-0.05%
2021/08/04	15	28.98	12	28.99	29.35	3	47,913	0.01%
2021/08/03	115	28.51	116.3	28.71	29.35	-1.3	49,620	0.00%	大買/大賣/
2021/08/02	22	27.56	15	27.72	27.80	7	52,253	0.01%
2021/07/30	5	28.40	10	28.65	28.50	-5	53,479	-0.01%
2021/07/29	21	28.31	15	28.40	28.30	6	56,730	0.01%
2021/07/28	33	28.05	22	28.04	27.65	11	58,738	0.02%
2021/07/27	20	28.54	28	28.57	28.00	-8	60,156	-0.01%
2021/07/26	37	28.34	15	28.33	28.00	22	61,767	0.04%
2021/07/23	107	27.93	129	28.15	28.35	-22	65,081	-0.03%	大買/大賣/
2021/07/22	210	28.07	233	27.62	27.35	-23	68,213	-0.03%	大買/大賣/
2021/07/21	28.3	28.21	6	28.94	27.55	22.3	72,396	0.03%
2021/07/20	15	28.74	5	29.10	28.50	10	73,340	0.01%
2021/07/19	33	29.95	43	29.75	29.90	-10	73,331	-0.01%
2021/07/16	12	27.98	0	0.00	28.30	12	73,681	0.02%
2021/07/15	15	26.82	10	27.13	27.95	5	73,748	0.01%
2021/07/14	1	26.75	2	26.55	26.55	-1	74,330	0.00%
2021/07/13	2	27.35	0	0.00	27.05	2	75,645	0.00%
2021/07/12	0	0.00	15	27.73	27.50	-15	76,841	-0.02%
2021/07/09	11	27.48	10	27.15	27.15	1	77,598	0.00%
2021/07/08	19	27.85	7	27.82	27.95	12	77,736	0.02%
2021/07/07	7	27.39	15	27.24	27.10	-8	77,722	-0.01%
2021/07/06	16	27.89	29	27.79	27.60	-13	77,871	-0.02%
2021/07/05	20	28.45	17	28.68	28.05	3	77,753	0.00%
2021/07/02	15	28.51	78	28.80	28.05	-63	77,717	-0.08%
2021/07/01	235	29.32	273	29.04	28.00	-38	77,301	-0.05%	大買/大賣/
2021/06/30	156	29.88	105	29.58	29.30	51	76,223	0.07%	大買/大賣/
2021/06/29	281	29.68	274	29.36	29.25	7	74,188	0.01%	大買/大賣/
2021/06/28	61	27.33	267	27.11	28.45	-206	70,937	-0.29%	大賣/鉅額交易
2021/06/25	231	26.33	60	26.37	25.90	171	68,893	0.25%	大買/鉅額交易
2021/06/24	5	25.75	20	25.74	25.70	-15	68,455	-0.02%
2021/06/23	21	25.36	19	25.36	25.55	2	68,401	0.00%
2021/06/22	60	25.43	60	25.80	25.35	0	68,261	0.00%
2021/06/21	16	24.24	15	24.43	24.90	1	67,411	0.00%
2021/06/18	27	24.99	14	24.91	24.75	13	67,109	0.02%
2021/06/17	11	25.30	6	25.54	25.35	5	66,642	0.01%
2021/06/16	10	26.68	25	26.46	25.90	-15	66,294	-0.02%
2021/06/15	30	26.58	55	26.72	26.90	-25	65,885	-0.04%
2021/06/11	20	26.10	33	26.28	26.30	-13	65,297	-0.02%
2021/06/10	5	25.35	2	25.80	26.05	3	65,024	0.00%
2021/06/09	3	26.10	20	26.15	25.60	-17	64,633	-0.03%
2021/06/08	28	26.45	22	26.17	26.30	6	64,368	0.01%
2021/06/07	14	26.30	52	26.74	26.30	-38	64,196	-0.06%
2021/06/04	12	26.43	51	26.50	26.20	-39	63,593	-0.06%
2021/06/03	51	26.63	12	26.70	26.65	39	63,466	0.06%
2021/06/02	36	26.81	46	27.00	26.70	-10	63,063	-0.02%
2021/06/01	5	26.37	3	26.17	26.50	2	62,428	0.00%
2021/05/31	60	26.55	56	26.77	26.45	4	61,897	0.01%
2021/05/28	87	25.15	96	25.08	25.25	-9	60,356	-0.01%
2021/05/27	65	24.46	16	24.58	23.95	49	58,911	0.08%
2021/05/26	7	23.81	18	23.79	23.85	-11	57,804	-0.02%
2021/05/25	13	23.77	23	23.83	24.00	-10	57,484	-0.02%
2021/05/24	35	23.80	20	23.72	23.40	15	57,093	0.03%
2021/05/21	0	0.00	102	24.09	23.75	-102	56,868	-0.18%	大賣/鉅額交易
2021/05/20	1	23.70	14	23.50	23.40	-13	56,447	-0.02%
2021/05/19	12	24.18	25	24.22	24.30	-13	55,890	-0.02%
2021/05/18	25	22.42	18	22.36	22.90	7	54,341	0.01%
2021/05/17	20	21.22	132	21.36	20.85	-112	53,722	-0.21%	大賣/鉅額交易
2021/05/14	35	23.46	48	23.97	23.05	-13	52,850	-0.02%
2021/05/13	42	23.68	29	24.53	23.40	13	51,822	0.03%
2021/05/12	82	26.49	41	26.91	25.85	41	50,457	0.08%
2021/05/11	270	29.83	50	30.15	28.70	220	49,380	0.45%	大買/鉅額交易
2021/05/10	43	31.57	394	31.41	31.65	-351	47,192	-0.74%	大賣/鉅額交易
2021/05/07	335	29.53	120.1	30.78	29.90	214.9	43,439	0.49%	大買/大賣/鉅額交易
2021/05/06	124	30.52	79	30.76	30.00	45	41,839	0.11%	大買/
2021/05/05	34	28.20	61	28.78	29.00	-27	38,132	-0.07%
2021/05/04	21	26.69	10	26.68	26.40	11	35,804	0.03%
2021/05/03	142	30.21	130.5	30.76	28.75	11.5	34,074	0.03%	大買/大賣/
2021/04/29	121	30.36	83.4	30.61	30.50	37.6	32,124	0.12%	大買/
2021/04/28	215	29.48	107	29.74	30.00	108	28,595	0.38%	大買/大賣/鉅額交易
2021/04/27	132	26.73	23	26.95	27.30	109	25,493	0.43%	大買/鉅額交易
2021/04/26	8	24.11	15	24.29	24.85	-7	21,137	-0.03%
2021/04/23	9	22.68	2	22.48	22.60	7	19,814	0.04%
2021/04/22	27	23.46	13.1	23.11	23.00	13.9	19,375	0.07%
2021/04/21	2	22.25	0.3	22.30	22.35	1.7	16,982	0.01%
2021/04/20	4	23.01	4	22.66	22.65	0	16,581	0.00%
2021/04/19	14	22.83	21	22.62	23.45	-7	15,927	-0.04%
2021/04/16	36	21.68	22	21.90	22.00	14	14,329	0.10%
2021/04/15	3	20.83	12	20.90	20.95	-9	12,982	-0.07%
2021/04/14	0	0.00	2	20.03	19.90	-2	12,095	-0.02%
2021/04/13	1	20.20	1	20.00	19.90	0	12,148	0.00%
2021/04/12	11	19.97	13	20.13	20.15	-2	11,946	-0.02%
2021/04/09	0.2	19.40	0	0.00	19.40	0.2	11,685	0.00%
2021/04/08	3.2	19.72	0.2	19.40	19.55	3	12,051	0.02%
2021/04/07	0.4	19.15	0	0.00	19.25	0.4	12,772	0.00%
2021/04/06	0.8	18.95	0	0.00	19.00	0.8	13,260	0.01%
2021/04/01	2	18.95	0	0.00	18.95	2	14,205	0.01%
2021/03/31	0	0.00	5	18.97	19.00	-5	14,812	-0.03%
2021/03/30	0	0.00	1	18.95	19.05	-1	15,815	-0.01%
2021/03/29	0	0.00	0	19.39	19.25	0	16,271	0.00%
2021/03/26	0	0.00	2	18.90	19.00	-2	17,056	-0.01%
2021/03/23	0	0.00	7	18.39	18.50	-7	18,800	-0.04%
2021/03/19	10	18.30	3	18.30	18.10	7	19,144	0.04%
2021/03/18	0.5	18.55	0	0.00	18.55	0.5	19,147	0.00%
2021/03/17	1	18.55	0	0.00	18.60	1	19,391	0.01%
2021/03/16	4	18.80	1	18.75	18.75	3	19,598	0.02%
2021/03/15	10	18.70	9	18.68	18.70	1	19,859	0.01%
2021/03/12	10	18.80	5	18.75	18.80	5	20,183	0.02%
2021/03/11	5	18.80	0	0.00	18.75	5	21,446	0.02%
2021/03/10	3	18.72	0	0.00	18.65	3	22,252	0.01%
2021/03/09	0	0.00	1	18.50	18.60	-1	22,365	0.00%
2021/03/05	1.4	18.26	0	0.00	18.25	1.4	22,457	0.01%
2021/03/03	5	18.68	0	0.00	18.60	5	22,930	0.02%
2021/03/02	1	18.65	0	0.00	18.40	1	22,956	0.00%
2021/02/26	0	0.00	23	18.46	18.60	-23	23,015	-0.10%
2021/02/25	20	18.65	0	0.00	18.70	20	22,997	0.09%
2021/02/23	0	0.00	1	18.85	18.85	-1	23,148	0.00%
2021/02/22	0	0.00	1	18.50	18.65	-1	22,986	0.00%
2021/02/19	0	0.00	0.1	18.15	18.20	-0.1	22,847	0.00%
2021/02/18	0	0.00	6.1	17.89	17.85	-6.1	22,676	-0.03%
2021/02/17	0	0.00	15	17.27	17.60	-15	22,538	-0.07%
2021/02/05	10	17.08	0	0.00	17.15	10	22,403	0.04%
2021/02/04	15	17.08	0	0.00	17.10	15	22,430	0.07%
2021/02/03	0.3	17.25	0	0.00	17.15	0.3	22,441	0.00%
2021/02/02	1	16.80	0	0.00	16.80	1	22,322	0.00%
2021/01/29	6	16.83	5	16.75	16.45	1	22,215	0.00%
2021/01/27	0.3	17.30	0	0.00	17.05	0.3	22,061	0.00%
2021/01/25	0	0.00	4	17.10	17.40	-4	22,184	-0.02%
2021/01/22	0	0.00	2.2	17.00	17.05	-2.2	22,198	-0.01%
2021/01/21	0.2	16.90	0	0.00	17.00	0.2	22,214	0.00%
2021/01/20	4	17.04	2	16.90	16.95	2	22,299	0.01%
2021/01/18	1	17.00	0	0.00	17.50	1	22,087	0.00%
2021/01/15	5	17.44	6	17.50	17.55	-1	22,075	0.00%
2021/01/14	10	18.15	2	18.15	18.05	8	22,204	0.04%
2021/01/12	1	18.35	1	18.05	18.10	0	22,041	0.00%
2021/01/11	0.2	18.74	0	0.00	18.70	0.2	21,794	0.00%
2021/01/07	0	0.00	2	18.90	18.95	-2	21,653	-0.01%
2021/01/06	4	18.66	1	18.50	18.55	3	21,553	0.01%
2021/01/05	1	19.30	1	19.40	19.40	0	21,228	0.00%
2021/01/04	0	0.00	6	19.19	19.25	-6	21,309	-0.03%
2020/12/30	4	20.01	0	0.00	19.90	4	20,758	0.02%
2020/12/29	2	19.75	409	19.76	19.55	-407	19,875	-2.05%	大賣/鉅額交易
2020/12/28	4	20.28	24	19.79	20.15	-20	19,354	-0.10%
2020/12/25	129	19.38	0	19.15	19.45	129	18,299	0.70%	大買/鉅額交易
2020/12/23	301	18.25	0	0.00	18.05	301	16,619	1.81%	大買/鉅額交易
2020/12/22	131	19.05	325	18.82	18.20	-194	16,042	-1.21%	大買/大賣/鉅額交易
2020/12/21	31	19.09	22	19.42	19.00	9	15,201	0.06%
2020/12/18	174	18.20	1	18.35	18.35	173	14,124	1.22%	大買/鉅額交易
2020/12/17	6	18.20	0	0.00	18.20	6	13,589	0.04%
2020/12/15	1	18.50	0	0.00	18.45	1	13,241	0.01%
2020/12/14	2	18.78	0	0.00	19.25	2	13,091	0.02%
2020/12/11	1	19.50	2	19.30	19.10	-1	12,989	-0.01%
2020/12/09	3	20.18	4	20.01	20.10	-1	12,608	-0.01%
2020/12/08	17	19.94	2	20.00	19.90	15	12,470	0.12%
2020/12/07	3	21.33	30	20.66	20.60	-27	12,213	-0.22%
2020/12/04	34	19.60	1	19.80	20.80	33	11,300	0.29%
2020/12/02	1	19.00	5	19.10	19.00	-4	11,542	-0.03%
2020/12/01	0	0.00	2	19.20	19.20	-2	11,432	-0.02%
2020/11/30	5	19.43	1.5	19.23	19.40	3.5	11,400	0.03%
2020/11/27	0	0.00	7	19.16	19.20	-7	11,086	-0.06%
2020/11/25	0	0.00	5	18.05	18.35	-5	10,735	-0.05%
2020/11/24	8	18.16	0	0.00	17.95	8	10,533	0.08%
2020/11/23	0	0.00	4	18.79	18.40	-4	10,431	-0.04%
2020/11/20	1	17.95	0	0.00	18.00	1	10,030	0.01%
2020/11/18	2	17.93	6	17.99	18.00	-4	10,712	-0.04%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/13	0	0.00	1	17.70	17.75	-1	11,667	-0.01%
2020/11/12	1	17.70	2	17.55	17.75	-1	11,874	-0.01%
2020/11/10	0	0.00	6	17.98	17.80	-6	12,281	-0.05%
2020/11/04	2	18.05	0	0.00	18.00	2	12,696	0.02%
2020/11/03	2	18.00	1	18.00	18.00	1	13,111	0.01%
2020/10/29	0	0.00	1	17.65	17.70	-1	14,230	-0.01%
2020/10/28	0	0.00	3	17.78	17.70	-3	14,174	-0.02%
2020/10/27	0	0.00	6	17.51	17.55	-6	14,066	-0.04%
2020/10/26	0	0.00	3	17.60	17.60	-3	14,083	-0.02%
2020/10/23	0	0.00	7	17.05	17.45	-7	14,041	-0.05%
2020/10/22	7	16.59	0	0.00	17.05	7	13,969	0.05%
2020/10/19	0	0.00	6	17.10	17.05	-6	13,702	-0.04%
2020/10/16	0	0.00	5	17.30	17.05	-5	13,889	-0.04%
2020/10/14	0	0.00	10	17.35	17.35	-10	13,961	-0.07%
2020/10/13	0	0.00	2	17.83	17.40	-2	13,922	-0.01%
2020/10/12	1	17.70	6	17.64	17.75	-5	13,889	-0.04%
2020/10/07	0	0.00	10	17.10	17.20	-10	13,743	-0.07%
2020/10/06	10	17.00	3	17.08	16.95	7	13,593	0.05%
2020/09/24	1	15.90	0	0.00	15.75	1	13,515	0.01%
2020/09/22	1	16.45	2	16.75	16.65	-1	13,349	-0.01%
2020/09/18	0	0.00	3	17.02	16.75	-3	13,449	-0.02%
2020/09/17	6	16.78	0	0.00	16.75	6	13,473	0.04%
2020/09/16	2	16.85	0	0.00	16.80	2	13,590	0.01%
2020/09/14	1	16.55	0	0.00	16.50	1	14,075	0.01%
2020/09/11	8	16.71	6	16.60	16.55	2	14,092	0.01%
2020/09/10	4	17.03	0	0.00	16.90	4	14,529	0.03%
2020/09/09	1	17.05	1	17.20	17.05	0	14,531	0.00%
2020/09/08	3	17.75	2	18.15	17.40	1	14,211	0.01%
2020/09/07	3	17.70	14	17.46	17.65	-11	13,960	-0.08%
2020/09/04	0	0.00	3	16.83	16.80	-3	13,089	-0.02%
2020/09/01	9	16.60	4	16.70	16.70	5	13,592	0.04%
2020/08/31	0	0.00	19	16.79	16.85	-19	13,615	-0.14%
2020/08/28	0	0.00	11	16.65	16.60	-11	13,610	-0.08%
2020/08/26	9	16.72	1	16.70	16.65	8	14,034	0.06%
2020/08/25	6	16.85	2	17.10	16.75	4	14,096	0.03%
2020/08/21	5	17.00	2	17.00	16.95	3	14,566	0.02%
2020/08/20	8	16.34	3	16.35	16.30	5	14,945	0.03%
2020/08/19	10	16.55	1	16.65	16.50	9	14,873	0.06%
2020/08/18	11	16.55	7	16.60	16.60	4	14,665	0.03%
2020/08/17	0	0.00	2	16.43	16.50	-2	14,557	-0.01%
2020/08/13	0	0.00	2	15.85	15.90	-2	14,098	-0.01%
2020/08/12	0	0.00	1	15.65	15.70	-1	14,016	-0.01%
2020/08/10	1	15.90	11	15.95	15.95	-10	13,816	-0.07%
2020/08/07	5	15.89	2	16.10	15.95	3	13,734	0.02%
2020/08/06	0	0.00	15	15.67	15.70	-15	13,296	-0.11%
2020/08/05	1	15.65	15	15.51	15.50	-14	12,983	-0.11%
2020/07/28	1	13.90	0	0.00	13.90	1	12,004	0.01%
2020/07/27	0	0.00	3	14.00	13.95	-3	12,088	-0.02%
2020/07/24	3	14.50	0	0.00	14.25	3	12,044	0.02%
2020/07/17	0	0.00	30	14.40	14.20	-30	11,766	-0.25%
2020/07/07	3	14.30	4	14.50	14.40	-1	12,603	-0.01%
2020/07/06	0	0.00	1	14.45	14.50	-1	12,694	-0.01%
2020/07/01	1	14.50	0	0.00	14.55	1	12,962	0.01%
2020/06/24	2	14.20	0	0.00	14.30	2	12,843	0.02%
2020/06/23	3	14.15	0	0.00	14.20	3	12,754	0.02%
2020/06/22	1	14.55	6	14.72	14.70	-5	12,602	-0.04%
2020/06/19	4	14.89	10	14.90	14.90	-6	12,399	-0.05%
2020/06/18	1	14.90	0	0.00	14.75	1	12,131	0.01%
2020/06/17	0	0.00	2	14.75	14.90	-2	12,086	-0.02%
2020/06/12	6	13.68	0	0.00	13.85	6	12,200	0.05%
2020/06/11	1	14.15	0	0.00	14.00	1	12,289	0.01%
2020/06/10	0	0.00	2	14.40	14.40	-2	12,393	-0.02%
2020/06/09	1	14.55	0	0.00	14.60	1	12,736	0.01%
2020/06/08	1	14.80	2	14.78	14.65	-1	13,098	-0.01%
2020/06/05	0	0.00	1	14.30	14.25	-1	12,776	-0.01%
2020/05/29	11	14.08	0	0.00	13.90	11	12,448	0.09%
2020/05/28	30	14.79	16	14.95	14.40	14	12,259	0.11%
2020/05/27	0	0.00	31	13.51	14.40	-31	11,470	-0.27%
2020/05/26	13	13.15	44	13.16	13.10	-31	10,693	-0.29%
2020/05/22	1	12.65	1	12.70	12.50	0	10,372	0.00%
2020/05/18	1	12.45	0	0.00	12.45	1	10,232	0.01%
2020/05/15	2	12.50	0	0.00	12.45	2	10,216	0.02%
2020/05/14	4	12.63	0	0.00	12.55	4	10,216	0.04%
2020/05/13	5	12.89	0	0.00	12.85	5	10,152	0.05%
2020/05/12	1	12.80	0	0.00	12.85	1	10,167	0.01%
2020/05/11	0	0.00	5	13.10	13.05	-5	10,149	-0.05%
2020/05/08	0	0.00	50	12.75	12.65	-50	10,006	-0.50%
2020/05/07	51	12.80	0	0.00	12.75	51	10,062	0.51%
2020/05/06	7	12.79	0	0.00	12.80	7	10,081	0.07%
2020/05/04	4	12.83	0	0.00	12.75	4	9,964	0.04%
2020/04/30	0	0.00	7	13.23	13.15	-7	9,918	-0.07%
2020/04/29	0	0.00	1	12.90	12.95	-1	9,873	-0.01%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/21	1	12.70	0	0.00	12.80	1	9,927	0.01%
2020/04/20	1	12.90	1	13.00	12.90	0	9,783	0.00%
2020/04/17	1	13.00	1	13.00	12.95	0	9,685	0.00%
2020/04/16	1	13.00	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	1.1	13.11	13.15	-1.1	9,453	-0.01%
2020/04/14	3	13.03	4	13.05	13.10	-1	9,345	-0.01%
2020/04/13	5	13.15	126	12.92	13.10	-121	9,262	-1.31%	大賣/鉅額交易
2020/04/10	100	12.09	16	12.13	12.15	84	8,888	0.95%
2020/04/09	1	11.95	10	11.95	11.90	-9	8,959	-0.10%
2020/04/08	0	0.00	10	11.60	11.85	-10	8,916	-0.11%
2020/04/07	0	0.00	15	11.37	11.30	-15	8,790	-0.17%
2020/04/06	0	0.00	5	11.05	11.15	-5	8,822	-0.06%
2020/04/01	6	11.00	0	0.00	11.05	6	8,819	0.07%
2020/03/31	10	11.10	0	0.00	11.00	10	8,894	0.11%
2020/03/30	11	11.00	1	11.05	11.15	10	9,162	0.11%
2020/03/27	0	0.00	2	11.63	11.35	-2	9,912	-0.02%
2020/03/25	0	0.00	16	11.70	11.65	-16	11,523	-0.14%
2020/03/24	1	11.35	2	11.38	11.20	-1	11,613	-0.01%
2020/03/23	15	11.20	2	11.25	11.20	13	11,589	0.11%
2020/03/20	7	11.20	23	11.70	11.65	-16	11,685	-0.14%
2020/03/19	1	10.95	2	11.70	10.95	-1	11,576	-0.01%
2020/03/18	0	0.00	32	11.55	11.60	-32	11,468	-0.28%
2020/03/17	0	0.00	8	11.01	10.90	-8	11,533	-0.07%
2020/03/16	0	0.00	6	11.00	10.90	-6	11,334	-0.05%
2020/03/13	2	11.08	0	0.00	11.20	2	11,155	0.02%
2020/03/12	6.2	12.40	0	0.00	12.10	6.2	10,893	0.06%
2020/03/11	12	13.30	0	0.00	13.10	12	10,479	0.11%
2020/03/10	0	0.00	13	13.40	13.50	-13	10,415	-0.12%
2020/03/09	1	13.70	0	0.00	13.60	1	10,287	0.01%
2020/03/06	0	0.00	3	14.20	14.20	-3	10,065	-0.03%
2020/03/02	1	13.75	193	13.84	14.05	-192	9,851	-1.95%	大賣/鉅額交易
2020/02/27	5	14.05	75	14.07	13.95	-70	9,722	-0.72%
2020/02/26	130	14.21	11	14.06	14.20	119	9,612	1.24%	大買/鉅額交易
2020/02/25	0	0.00	9	13.95	14.00	-9	9,608	-0.09%
2020/02/24	11	14.00	1	14.05	14.05	10	9,587	0.10%
2020/02/21	0	0.00	2	14.18	14.20	-2	9,530	-0.02%
2020/02/19	0	0.00	8	14.25	14.30	-8	9,551	-0.08%
2020/02/18	3	14.05	0	0.00	14.10	3	9,532	0.03%
2020/02/17	21	14.05	0	0.00	14.05	21	9,579	0.22%
2020/02/14	1	14.30	1	14.30	14.20	0	9,522	0.00%
2020/02/12	1	14.25	9	14.32	14.25	-8	9,595	-0.08%
2020/02/11	0	0.00	2	14.20	14.15	-2	9,599	-0.02%
2020/02/10	2	14.10	10	14.20	14.05	-8	9,690	-0.08%
2020/02/07	0	0.00	2	14.43	14.35	-2	9,657	-0.02%
2020/02/05	1	14.45	1	14.50	14.55	0	9,920	0.00%
2020/02/03	1	14.35	0	0.00	14.50	1	9,958	0.01%
2020/01/30	0	0.00	3	14.80	14.55	-3	9,785	-0.03%
2020/01/20	0	0.00	2	15.13	15.15	-2	9,521	-0.02%
2020/01/17	0	0.00	1	15.10	15.10	-1	9,550	-0.01%
2020/01/16	20	15.03	7	15.11	15.10	13	9,585	0.14%
2020/01/15	0	0.00	3	15.08	15.05	-3	9,632	-0.03%
2020/01/14	0	0.00	4	15.14	15.15	-4	9,706	-0.04%
2020/01/10	1	15.00	15	15.08	15.00	-14	9,995	-0.14%
2020/01/09	10	15.10	0	0.00	15.00	10	10,085	0.10%
2020/01/08	6	14.94	0	0.00	14.95	6	10,204	0.06%
2020/01/07	1	14.95	10	14.95	15.00	-9	10,211	-0.09%
2020/01/06	10	15.40	0	0.00	15.15	10	10,272	0.10%
2020/01/03	0	0.00	2	15.40	15.30	-2	10,267	-0.02%
2019/12/31	0	0.00	10	15.50	15.40	-10	10,094	-0.10%
2019/12/26	0	0.00	13	15.68	15.65	-13	9,852	-0.13%
2019/12/25	0	15.80	12	15.92	15.80	-12	9,906	-0.12%
2019/12/24	11	16.05	36	16.10	16.20	-25	9,635	-0.26%
2019/12/23	12	15.82	85	16.10	16.05	-73	8,913	-0.82%
2019/12/20	5	15.35	22	15.55	15.95	-17	8,036	-0.21%
2019/12/19	0	0.00	11.1	15.27	15.30	-11.1	7,360	-0.15%
2019/12/18	10	15.20	5	15.20	15.20	5	7,237	0.07%
2019/12/17	25	15.15	22	15.24	15.10	3	7,424	0.04%
2019/12/16	15	15.15	21	15.19	15.15	-6	7,282	-0.08%
2019/12/13	2	14.90	10	15.08	15.05	-8	7,180	-0.11%
2019/12/12	30	14.70	15	15.03	14.90	15	7,008	0.21%
2019/12/11	5	14.70	20	14.75	14.75	-15	6,756	-0.22%
2019/12/10	13	14.71	0	0.00	14.70	13	6,975	0.19%
2019/12/09	17	14.65	0	0.00	14.80	17	7,191	0.24%
2019/12/06	0	0.00	22	14.51	14.65	-22	7,216	-0.30%
2019/12/05	0	0.00	16	14.44	14.55	-16	7,395	-0.22%
2019/12/03	0	0.00	27	14.05	14.20	-27	7,391	-0.37%
2019/11/28	1	14.30	12	14.30	14.30	-11	7,817	-0.14%
2019/11/26	1	14.15	0	0.00	14.00	1	7,934	0.01%
2019/11/21	0	0.00	12	13.90	13.95	-12	8,002	-0.15%
2019/11/20	0	0.00	13	14.03	14.05	-13	8,095	-0.16%
2019/11/18	0	0.00	25	14.04	14.10	-25	8,185	-0.31%
2019/11/15	10	13.85	0	0.00	13.90	10	8,207	0.12%
2019/11/14	1	13.90	67	13.90	13.85	-66	8,270	-0.80%
2019/11/13	0	0.00	2	14.05	14.05	-2	8,280	-0.02%
2019/11/12	2	13.98	11	14.02	13.95	-9	8,459	-0.11%
2019/11/11	11	14.10	10	14.10	14.05	1	8,486	0.01%
2019/11/07	10	14.20	0	0.00	14.20	10	8,531	0.12%
2019/11/04	8	14.58	0	0.00	14.60	8	8,580	0.09%
2019/11/01	0	0.00	18	14.92	14.85	-18	8,462	-0.21%
2019/10/29	16	15.02	0	0.00	15.00	16	8,855	0.18%
2019/10/28	0	0.00	1	15.10	15.00	-1	9,757	-0.01%
2019/10/25	0	0.00	23	15.06	15.05	-23	10,337	-0.22%
2019/10/24	1	15.00	0	0.00	15.05	1	11,049	0.01%
2019/10/21	11	15.20	35	15.25	15.30	-24	11,294	-0.21%
2019/10/17	1	14.95	11	15.04	15.00	-10	11,281	-0.09%
2019/10/16	0	0.00	7	14.95	14.85	-7	11,242	-0.06%
2019/10/15	0	0.00	35	14.80	14.85	-35	11,155	-0.31%
2019/10/14	0	0.00	55	14.81	14.85	-55	11,168	-0.49%
2019/10/08	10	14.45	0	0.00	14.45	10	11,306	0.09%
2019/10/04	1	14.50	0	0.00	14.50	1	11,491	0.01%
2019/10/02	20	14.65	0	0.00	14.70	20	11,445	0.17%
2019/10/01	20	14.55	150	14.72	14.80	-130	11,465	-1.13%	大賣/鉅額交易
2019/09/27	0	0.00	8	14.55	14.50	-8	11,316	-0.07%
2019/09/26	0	0.00	62	14.80	14.75	-62	11,305	-0.55%
2019/09/25	10	14.55	0	0.00	14.60	10	11,208	0.09%
2019/09/24	0	0.00	30	14.95	14.80	-30	11,194	-0.27%
2019/09/23	20	15.00	50	14.95	14.95	-30	11,114	-0.27%
2019/09/20	0	0.00	2	14.95	15.00	-2	11,133	-0.02%
2019/09/19	0	0.00	40	14.65	14.60	-40	10,893	-0.37%
2019/09/16	5	14.75	0	0.00	14.70	5	11,002	0.05%
2019/09/12	0	0.00	8	14.98	15.00	-8	10,983	-0.07%
2019/09/11	0	0.00	7	14.80	14.80	-7	10,913	-0.06%
2019/09/10	0	0.00	11	14.64	14.55	-11	11,441	-0.10%
2019/09/09	0	0.00	1.3	14.35	14.45	-1.3	11,672	-0.01%
2019/09/06	1	14.20	7	14.22	14.25	-6	11,657	-0.05%
2019/09/05	0	0.00	3	14.15	14.10	-3	11,682	-0.03%
2019/09/03	0	0.00	11	14.20	14.15	-11	11,870	-0.09%
2019/09/02	0	0.00	5.6	14.01	14.10	-5.6	11,793	-0.05%
2019/08/30	0	0.00	11	13.80	13.80	-11	11,736	-0.09%
2019/08/26	1	13.60	0	0.00	13.60	1	12,221	0.01%
2019/08/22	1	13.65	0	0.00	13.60	1	12,195	0.01%
2019/08/19	10	13.50	0	0.00	13.60	10	12,234	0.08%
2019/08/15	6	13.25	0	0.00	13.30	6	12,211	0.05%
2019/08/14	10	13.80	0	0.00	13.65	10	12,093	0.08%
2019/08/12	1	13.95	0	0.00	13.90	1	12,246	0.01%
2019/08/07	3	14.05	0	0.00	13.90	3	12,255	0.02%
2019/08/06	2	13.85	1	14.00	13.90	1	12,355	0.01%
2019/08/01	5	14.80	0	0.00	14.75	5	12,656	0.04%
2019/07/31	6	14.94	2	15.05	15.05	4	12,802	0.03%
2019/07/30	17	15.09	1	15.10	15.05	16	12,700	0.13%
2019/07/29	4	14.99	86	14.92	14.90	-82	11,910	-0.69%
2019/07/26	22	14.46	0	0.00	14.75	22	11,376	0.19%
2019/07/25	10	13.80	13	13.75	13.85	-3	10,770	-0.03%
2019/07/24	10	13.90	18	13.95	13.85	-8	10,721	-0.07%
2019/07/23	5	14.05	0	0.00	14.05	5	10,785	0.05%
2019/07/22	3	14.18	0	0.00	14.10	3	10,721	0.03%
2019/07/19	7	14.30	0	0.00	14.30	7	10,574	0.07%
2019/07/18	0	0.00	10	14.30	14.30	-10	10,527	-0.09%
2019/07/17	2	14.40	0	0.00	14.35	2	10,552	0.02%
2019/07/16	20	14.45	0	0.00	14.45	20	10,813	0.18%
2019/07/12	5	14.43	0	0.00	14.45	5	10,935	0.05%
2019/07/11	5	14.67	0	0.00	14.60	5	10,777	0.05%
2019/07/10	7	14.79	0	0.00	14.80	7	10,643	0.07%
2019/07/03	1	14.80	0	0.00	14.80	1	11,438	0.01%
2019/07/01	0	0.00	5	14.90	14.90	-5	11,775	-0.04%
2019/06/28	2	14.75	0	0.00	14.70	2	11,789	0.02%
2019/06/27	1	14.75	0	0.00	14.80	1	11,827	0.01%
2019/06/26	23	14.67	0	0.00	14.70	23	11,877	0.19%
2019/06/25	6	14.73	0	0.00	14.70	6	11,953	0.05%
2019/06/24	11	14.80	5	14.85	14.80	6	12,187	0.05%
2019/06/21	52	14.95	0	0.00	14.80	52	12,408	0.42%
2019/06/20	10	15.05	50	15.20	15.05	-40	12,382	-0.32%
2019/06/19	0	0.00	3	15.05	15.10	-3	12,496	-0.02%
2019/06/18	38	14.94	0	0.00	14.85	38	12,437	0.31%
2019/06/17	52	16.01	0	0.00	16.00	52	11,849	0.44%
2019/06/12	0	0.00	10	16.05	16.10	-10	12,295	-0.08%
2019/06/11	7	15.94	0	0.00	15.95	7	12,319	0.06%
2019/06/05	0	0.00	3	16.43	16.20	-3	12,854	-0.02%
2019/06/04	10	16.05	0	0.00	16.15	10	13,439	0.07%
2019/06/03	2	16.10	20	16.20	16.15	-18	13,938	-0.13%
2019/05/31	0	0.00	5	15.75	15.75	-5	13,986	-0.04%
2019/05/29	1	15.40	0	0.00	15.30	1	14,706	0.01%
2019/05/28	11	15.55	0	0.00	15.50	11	15,440	0.07%
2019/05/27	4	15.54	0	0.00	15.50	4	16,086	0.02%
2019/05/24	6	15.61	0	0.00	15.60	6	16,655	0.04%
2019/05/23	12	15.65	0	0.00	15.65	12	17,005	0.07%
2019/05/22	2	15.78	0	0.00	15.75	2	17,687	0.01%
2019/05/21	6	15.63	0	0.00	15.65	6	17,763	0.03%
2019/05/20	0	0.00	64	15.58	15.70	-64	17,733	-0.36%
2019/05/17	0	0.00	5	15.05	15.10	-5	17,622	-0.03%
2019/05/16	12	15.13	0	0.00	15.00	12	17,809	0.07%
2019/05/15	0	0.00	4	15.28	15.30	-4	17,903	-0.02%
2019/05/14	1	15.10	0	0.00	15.20	1	18,357	0.01%
2019/05/13	11	15.25	5	15.15	15.10	6	18,284	0.03%
2019/05/10	27	15.78	20	15.71	15.60	7	18,280	0.04%
2019/05/09	11	16.11	0	0.00	16.00	11	18,129	0.06%
2019/05/08	17	16.67	10	16.75	16.55	7	17,802	0.04%
2019/05/07	1	17.05	8	17.06	17.05	-7	17,657	-0.04%
2019/05/06	16	17.08	0	0.00	17.00	16	17,685	0.09%
2019/05/03	12	17.30	4	17.35	17.35	8	17,540	0.05%
2019/05/02	1	17.15	6	17.27	17.20	-5	17,491	-0.03%
2019/04/30	11	17.28	0	0.00	17.30	11	17,383	0.06%
2019/04/29	29	17.64	1	17.55	17.35	28	17,374	0.16%
2019/04/26	5	17.66	0	0.00	17.65	5	17,293	0.03%
2019/04/25	4	17.79	0	0.00	17.75	4	17,233	0.02%
2019/04/24	5	17.86	3	17.95	17.90	2	17,288	0.01%
2019/04/23	21	18.02	0	0.00	18.00	21	17,272	0.12%
2019/04/22	2	18.03	8	18.12	18.10	-6	17,206	-0.03%
2019/04/19	26	17.71	0	0.00	17.80	26	16,955	0.15%
2019/04/18	48	17.86	1	17.80	17.65	47	17,173	0.27%
2019/04/17	25	17.92	9	18.00	17.95	16	17,220	0.09%
2019/04/16	13	17.84	0	0.00	17.85	13	17,062	0.08%
2019/04/15	10	18.05	0	0.00	17.90	10	17,050	0.06%
2019/04/12	14	17.84	13	17.84	17.95	1	17,111	0.01%
2019/04/11	0	0.00	1	17.70	17.65	-1	16,805	-0.01%
2019/04/09	42	17.80	0	0.00	17.75	42	16,666	0.25%
2019/04/03	16	17.65	0	0.00	17.65	16	16,385	0.10%
2019/04/02	0	0.00	38	17.80	17.75	-38	16,298	-0.23%
2019/04/01	6	17.71	30	17.75	17.70	-24	16,282	-0.15%
2019/03/29	30	17.65	0	0.00	17.65	30	16,249	0.18%
2019/03/28	8	17.60	0	0.00	17.60	8	16,321	0.05%
2019/03/27	42	17.71	5	17.60	17.75	37	16,269	0.23%
2019/03/26	36	17.83	0	0.00	17.75	36	16,036	0.22%
2019/03/25	16	17.90	1	17.95	17.95	15	15,851	0.09%
2019/03/22	6	18.10	24	18.12	18.10	-18	15,742	-0.11%
2019/03/21	2	18.10	1	18.10	18.10	1	15,655	0.01%
2019/03/20	8	18.11	25	18.10	18.10	-17	15,747	-0.11%
2019/03/19	2	18.18	0	0.00	18.15	2	15,660	0.01%
2019/03/18	1	18.25	0	0.00	18.25	1	15,642	0.01%
2019/03/15	24	18.37	165	18.28	18.30	-141	15,620	-0.90%	大賣/鉅額交易
2019/03/14	57	17.99	1	18.00	18.00	56	14,800	0.38%
2019/03/13	11	17.96	0	0.00	17.95	11	14,909	0.07%
2019/03/12	17	18.06	13	18.19	18.05	4	14,898	0.03%
2019/03/11	5	18.13	2	18.30	18.10	3	14,880	0.02%
2019/03/08	17	18.16	115	18.20	18.25	-98	14,944	-0.66%	大賣/
2019/03/07	85	18.01	10	18.15	18.15	75	15,235	0.49%
2019/03/06	5	18.00	0	0.00	18.00	5	14,885	0.03%
2019/03/05	20	18.09	0	0.00	18.10	20	14,679	0.14%
2019/03/04	60	18.30	20	18.30	18.20	40	14,464	0.28%
2019/02/27	125	18.16	1	18.20	18.15	124	13,946	0.89%	大買/鉅額交易
2019/02/26	120	18.36	101	18.49	18.50	19	13,195	0.14%	大買/大賣/
2019/02/25	11	18.05	32	18.11	18.00	-21	12,559	-0.17%
2019/02/22	11	18.21	34	18.40	18.40	-23	11,999	-0.19%
2019/02/21	0	0.00	2	18.43	18.45	-2	11,648	-0.02%
2019/02/20	0	0.00	1	17.60	17.60	-1	10,997	-0.01%
2019/02/19	1	17.60	50	17.60	17.60	-49	11,034	-0.44%
2019/02/15	0	0.00	8	17.61	17.45	-8	11,038	-0.07%
2019/02/13	3	18.02	2	18.05	18.15	1	10,836	0.01%
2019/02/11	20	17.58	0	0.00	17.35	20	10,548	0.19%
2019/01/30	0	0.00	5	17.45	17.50	-5	10,637	-0.05%
2019/01/29	15	17.30	10	17.30	17.35	5	10,984	0.05%
2019/01/28	12	17.55	5	17.45	17.45	7	11,512	0.06%
2019/01/25	0	0.00	15	17.50	17.50	-15	11,858	-0.13%
2019/01/18	30	17.40	19	17.39	17.30	11	12,473	0.09%
2019/01/17	1	17.15	2	17.20	17.10	-1	12,666	-0.01%
2019/01/16	20	17.35	0	0.00	17.30	20	12,803	0.16%
2019/01/14	5	17.05	2	17.05	17.10	3	13,000	0.02%
2019/01/11	0	0.00	4	17.10	17.15	-4	13,230	-0.03%
2019/01/10	1	17.25	22	17.26	17.15	-21	13,434	-0.16%
2019/01/09	1	16.85	2	17.10	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	40	16.70	16.65	-40	13,340	-0.30%
2019/01/07	10	16.45	0	0.00	16.70	10	13,597	0.07%
2019/01/04	0	0.00	5	16.10	16.10	-5	14,041	-0.04%
2019/01/03	5	16.69	0	0.00	16.60	5	14,134	0.04%
2018/12/28	1	16.70	0	0.00	16.75	1	14,554	0.01%
2018/12/27	10	17.00	1	17.00	16.70	9	14,999	0.06%
2018/12/26	3	16.80	0	0.00	16.60	3	15,000	0.02%
2018/12/24	30	17.10	0	0.00	17.10	30	15,105	0.20%
2018/12/22	2	16.85	0	0.00	16.85	2	15,176	0.01%
2018/12/21	6	16.54	0	0.00	16.55	6	15,277	0.04%
2018/12/20	1	16.90	0	0.00	16.70	1	15,160	0.01%
2018/12/18	0	0.00	30	16.80	17.00	-30	15,244	-0.20%
2018/12/17	41	16.99	30	17.00	16.95	11	15,510	0.07%
2018/12/14	1	16.95	0	0.00	17.10	1	15,472	0.01%
2018/12/13	2	17.10	0	0.00	17.15	2	15,452	0.01%
2018/12/12	11	17.45	0	0.00	17.45	11	15,279	0.07%
2018/12/11	31	17.10	0	0.00	16.90	31	15,251	0.20%
2018/12/07	10	17.70	0	0.00	17.75	10	15,225	0.07%
2018/12/06	1	17.40	0	0.00	17.40	1	15,221	0.01%
2018/12/04	7	18.83	4	18.98	18.75	3	15,489	0.02%
2018/12/03	38	19.12	47	19.18	19.10	-9	15,544	-0.06%
2018/11/30	159	18.51	110	18.39	18.45	49	15,356	0.32%	大買/大賣/
2018/11/29	20	17.43	25	17.54	17.65	-5	14,493	-0.03%
2018/11/28	35	17.05	3	17.23	17.15	32	14,343	0.22%
2018/11/26	12	16.92	0	0.00	16.95	12	14,396	0.08%
2018/11/23	3	16.85	0	0.00	16.80	3	14,484	0.02%
2018/11/22	30	17.08	20	17.25	16.90	10	14,587	0.07%
2018/11/16	7	17.24	3	17.37	17.30	4	16,046	0.02%
2018/11/15	0	0.00	1	17.20	17.00	-1	15,999	-0.01%
2018/11/14	1	17.25	1	17.30	17.10	0	16,062	0.00%
2018/11/13	4	16.44	2	17.13	17.20	2	16,158	0.01%
2018/11/12	20	17.03	0	0.00	17.00	20	16,555	0.12%
2018/11/08	55	17.33	0	0.00	16.90	55	17,350	0.32%
2018/11/07	0	0.00	15	17.14	17.20	-15	17,360	-0.09%
2018/11/06	85	16.78	73	16.68	16.65	12	17,662	0.07%
2018/11/05	15	17.03	53	17.11	17.35	-38	17,653	-0.22%
2018/11/02	0	0.00	4	16.35	16.25	-4	17,438	-0.02%
2018/11/01	4	15.48	7	15.75	15.45	-3	17,374	-0.02%
2018/10/31	2	15.20	14	15.23	15.35	-12	17,523	-0.07%
2018/10/29	10	14.62	4	14.55	14.55	6	18,030	0.03%
2018/10/26	2	14.65	23	14.69	14.65	-21	18,133	-0.12%
2018/10/25	9	14.69	6	14.46	14.40	3	18,171	0.02%
2018/10/24	11	15.64	2	15.55	15.50	9	18,444	0.05%
2018/10/23	16	15.83	2	16.05	15.75	14	18,598	0.08%
2018/10/22	5	16.03	2	16.35	16.35	3	18,551	0.02%
2018/10/19	3	15.62	0	0.00	16.05	3	18,805	0.02%
2018/10/18	5	16.10	2	15.95	16.00	3	19,311	0.02%
2018/10/16	1	16.05	26	16.35	16.35	-25	19,606	-0.13%
2018/10/15	53	16.10	50	16.10	16.10	3	19,659	0.02%
2018/10/12	6	16.13	46	16.15	16.60	-40	19,483	-0.21%
2018/10/11	36	16.87	3	16.92	16.85	33	19,088	0.17%
2018/10/09	32	18.71	24	18.70	18.70	8	18,941	0.04%
2018/10/08	39	18.94	15	18.85	18.95	24	18,896	0.13%
2018/10/05	18	19.26	2	19.85	19.20	16	19,069	0.08%
2018/10/04	2	20.50	2	20.45	20.50	0	18,691	0.00%
2018/10/03	2	20.70	3	20.68	20.60	-1	18,733	-0.01%
2018/10/02	1	20.40	0	0.00	20.50	1	18,965	0.01%
2018/09/26	1	20.30	0	0.00	20.50	1	19,232	0.01%
2018/09/25	17	20.16	0	0.00	20.20	17	19,559	0.09%
2018/09/21	0	0.00	34	20.32	20.45	-34	19,988	-0.17%
2018/09/20	10	19.65	10	19.80	19.75	0	19,947	0.00%
2018/09/19	0	0.00	1	19.80	19.80	-1	20,019	0.00%
2018/09/18	2	19.35	2	19.45	19.45	0	20,144	0.00%
2018/09/17	4	19.73	2	19.55	19.55	2	20,495	0.01%
2018/09/14	0	0.00	25	19.78	19.90	-25	20,656	-0.12%
2018/09/13	20	19.25	0	0.00	19.25	20	20,735	0.10%
2018/09/12	7	19.05	4	19.00	19.20	3	20,836	0.01%
2018/09/11	35	19.10	50	19.20	19.10	-15	21,105	-0.07%
2018/09/10	3	19.08	25	18.75	18.85	-22	21,358	-0.10%
2018/09/07	16	20.13	12	20.10	19.90	4	21,056	0.02%
2018/09/06	31	20.90	4	20.70	20.50	27	21,025	0.13%
2018/09/05	5	21.52	2	21.50	21.45	3	20,903	0.01%
2018/09/04	8	21.64	2	21.80	21.75	6	20,963	0.03%
2018/09/03	3	21.53	0	0.00	21.55	3	20,915	0.01%
2018/08/31	8	21.43	2	21.55	21.70	6	20,915	0.03%
2018/08/30	4	21.58	2	21.45	21.45	2	21,207	0.01%
2018/08/29	4	21.65	6	21.80	21.70	-2	21,430	-0.01%
2018/08/28	21	21.83	18	21.89	21.65	3	21,737	0.01%
2018/08/27	57	21.51	91	21.78	21.55	-34	21,471	-0.16%
2018/08/24	14	20.45	32	20.45	20.45	-18	20,870	-0.09%
2018/08/23	2	20.10	3	20.62	20.45	-1	21,162	0.00%
2018/08/22	9	20.01	2	20.00	20.00	7	21,512	0.03%
2018/08/21	8	20.00	4	20.10	20.10	4	21,993	0.02%
2018/08/20	6	19.93	4	20.16	20.25	2	22,248	0.01%
2018/08/17	172	20.03	1	20.00	19.90	171	22,381	0.76%	大買/鉅額交易
2018/08/16	110	20.60	8	20.46	20.25	102	22,350	0.46%	大買/鉅額交易
2018/08/15	64	21.17	4	21.20	21.15	60	22,164	0.27%
2018/08/14	14	21.55	4	21.45	21.70	10	22,844	0.04%
2018/08/13	16	21.27	4	21.48	21.30	12	23,561	0.05%
2018/08/10	67	22.10	65	21.88	21.85	2	23,452	0.01%
2018/08/09	3	21.80	75	22.20	22.25	-72	23,315	-0.31%
2018/08/08	1	21.90	0	0.00	21.75	1	23,323	0.00%
2018/08/07	0	0.00	59	21.81	22.00	-59	23,907	-0.25%
2018/08/06	2	21.60	0	0.00	21.45	2	24,572	0.01%
2018/08/03	4	21.75	1	21.60	21.60	3	25,377	0.01%
2018/08/02	4	20.98	0	0.00	20.90	4	25,275	0.02%
2018/08/01	56	21.30	76	21.52	21.70	-20	25,734	-0.08%
2018/07/31	17	20.72	6	20.65	20.80	11	25,709	0.04%
2018/07/30	24	21.15	0	0.00	21.20	24	25,805	0.09%
2018/07/27	0	0.00	10	22.13	22.20	-10	25,813	-0.04%
2018/07/26	17	22.24	1	22.05	22.20	16	25,774	0.06%
2018/07/25	0	0.00	12	22.27	22.35	-12	25,643	-0.05%
2018/07/24	6	19.99	7	20.66	20.90	-1	25,159	0.00%
2018/07/23	8	19.41	7	19.79	20.20	1	24,845	0.00%
2018/07/20	63	19.63	0	0.00	19.55	63	24,738	0.25%
2018/07/19	59	20.21	10	20.35	20.25	49	24,783	0.20%
2018/07/18	14	20.53	0	0.00	20.45	14	25,091	0.06%
2018/07/17	9	20.66	1	20.35	20.55	8	25,295	0.03%
2018/07/16	10	21.09	0	0.00	20.90	10	25,620	0.04%
2018/07/13	0	0.00	1	21.50	21.60	-1	25,809	0.00%
2018/07/12	0	0.00	4	20.58	20.90	-4	25,768	-0.02%
2018/07/11	4	20.16	0	0.00	20.35	4	26,319	0.02%
2018/07/09	0	0.00	14	20.20	20.70	-14	26,574	-0.05%
2018/07/06	7	19.31	0	0.00	19.25	7	26,356	0.03%
2018/07/05	11	19.90	2	20.00	19.70	9	26,857	0.03%
2018/07/04	5	20.19	0	0.00	20.05	5	27,985	0.02%
2018/07/03	4	20.73	0	0.00	20.50	4	28,767	0.01%
2018/07/02	0	0.00	3	21.67	21.25	-3	28,460	-0.01%
2018/06/29	2	20.05	2	20.25	20.70	0	27,986	0.00%
2018/06/28	2	20.05	0	0.00	20.00	2	27,706	0.01%
2018/06/27	5	20.30	1	20.40	20.40	4	27,717	0.01%
2018/06/26	3	19.77	3	19.90	19.90	0	27,721	0.00%
2018/06/25	7	20.31	8	20.30	20.15	-1	27,497	0.00%
2018/06/22	2	21.18	1	21.25	21.00	1	27,315	0.00%
2018/06/21	1	22.00	10	21.61	21.80	-9	27,187	-0.03%
2018/06/20	10	21.11	0	0.00	21.15	10	27,034	0.04%
2018/06/19	23	22.02	3	21.90	21.65	20	26,703	0.07%
2018/06/15	15	22.82	18	23.17	22.75	-3	26,316	-0.01%
2018/06/14	10	23.85	0	0.00	24.15	10	26,040	0.04%
2018/06/13	6	23.70	13	23.70	23.75	-7	25,923	-0.03%
2018/06/12	15	23.85	10	24.00	23.85	5	25,920	0.02%
2018/06/11	13	24.34	5	24.30	24.30	8	25,718	0.03%
2018/06/08	5	24.35	5	24.55	24.20	0	25,619	0.00%
2018/06/07	5	25.20	10	24.85	24.75	-5	25,562	-0.02%
2018/06/06	12	24.80	0	0.00	24.75	12	25,214	0.05%
2018/06/05	11	24.08	0	0.00	23.95	11	24,931	0.04%
2018/05/31	0	0.00	8	25.30	25.05	-8	24,294	-0.03%
2018/05/30	8	24.85	0	0.00	24.85	8	23,962	0.03%
2018/05/29	22	26.28	21	26.54	25.90	1	23,651	0.00%
2018/05/28	2	25.55	0	0.00	25.65	2	23,885	0.01%
2018/05/25	3	25.92	0	0.00	25.80	3	23,703	0.01%
2018/05/24	40	25.95	44	26.08	25.95	-4	23,580	-0.02%
2018/05/23	0	0.00	1	25.60	25.00	-1	23,340	0.00%
2018/05/22	27	26.67	24	26.17	25.50	3	22,920	0.01%
2018/05/21	5	25.63	17	24.97	25.90	-12	22,115	-0.05%
2018/05/18	0	0.00	28	23.99	24.35	-28	21,293	-0.13%
2018/05/17	2	23.65	7	24.06	23.50	-5	20,984	-0.02%
2018/05/16	36	23.90	31	23.68	23.70	5	20,756	0.02%
2018/05/15	32	23.63	2	23.78	23.30	30	20,484	0.15%
2018/05/14	31	24.57	26	24.95	25.05	5	19,847	0.03%
2018/05/11	0	0.00	23	22.90	22.85	-23	18,828	-0.12%
2018/05/09	5	21.31	5	21.03	21.50	0	17,406	0.00%
2018/05/08	3	20.65	0	0.00	20.50	3	16,779	0.02%
2018/05/07	3	20.75	23	21.01	21.10	-20	16,639	-0.12%
2018/05/02	1	19.95	0	0.00	19.85	1	15,828	0.01%
2018/04/30	0	0.00	4	20.10	20.25	-4	15,588	-0.03%
2018/04/25	10	19.75	10	20.20	20.20	0	15,319	0.00%
2018/04/24	1	20.00	0	0.00	19.80	1	15,135	0.01%
2018/04/23	0	0.00	2	20.90	20.90	-2	14,959	-0.01%
2018/04/19	2	20.40	7	20.51	20.40	-5	14,314	-0.03%
2018/04/18	0	0.00	2	20.35	20.05	-2	13,992	-0.01%
2018/04/17	19	20.53	24	20.59	20.15	-5	13,969	-0.04%
2018/04/16	9	20.09	4	20.44	20.15	5	13,552	0.04%
2018/04/13	27	20.46	9	20.14	20.20	18	13,493	0.13%
2018/04/12	5	19.60	0	0.00	19.80	5	13,118	0.04%
2018/04/11	15	19.70	65	19.97	19.90	-50	13,123	-0.38%
2018/04/10	65	19.64	1	19.30	19.45	64	12,598	0.51%
2018/04/09	1	18.15	1	19.15	18.90	0	11,621	0.00%
2018/04/03	5	17.45	5	17.70	17.80	0	10,957	0.00%
2018/04/02	0	0.00	8	17.80	17.60	-8	11,066	-0.07%
2018/03/31	5	17.55	8	17.55	17.50	-3	11,157	-0.03%
2018/03/30	3	17.65	0	0.00	17.70	3	11,401	0.03%
2018/03/29	1	17.85	3	17.90	17.80	-2	11,345	-0.02%
2018/03/28	0	0.00	25	17.80	17.75	-25	11,200	-0.22%
2018/03/27	0	0.00	1	17.65	17.65	-1	11,149	-0.01%
2018/03/26	0	0.00	2	17.40	17.50	-2	11,212	-0.02%
2018/03/23	0	0.00	0.5	17.25	17.30	-0.5	11,464	0.00%
2018/03/22	0	0.00	5	17.60	17.65	-5	11,576	-0.04%
2018/03/21	5	17.75	3	17.95	17.65	2	11,801	0.02%
2018/03/20	3	17.70	0	0.00	17.65	3	12,147	0.02%
2018/03/19	0	0.00	3	17.85	17.90	-3	13,003	-0.02%
2018/03/13	8	17.59	10	17.88	17.50	-2	13,523	-0.01%
2018/03/12	5	17.60	11.3	17.50	17.55	-6.3	13,473	-0.05%
2018/03/08	3	17.30	0	0.00	17.45	3	13,770	0.02%
2018/03/07	0	0.00	3	17.65	17.40	-3	13,756	-0.02%
2018/03/06	2	17.35	2	17.65	17.35	0	14,021	0.00%
2018/03/05	3	17.50	0	0.00	17.30	3	14,713	0.02%
2018/03/02	8.5	17.53	0	0.00	17.50	8.5	14,695	0.06%
2018/02/27	2	16.93	0	0.00	16.95	2	13,681	0.01%
2018/02/26	9	16.67	0	0.00	16.55	9	13,482	0.07%
2018/02/23	9	16.74	7	16.90	16.90	2	13,307	0.02%
2018/02/22	8	16.03	0	0.00	16.60	8	13,166	0.06%
2018/02/12	32	15.65	0	0.00	15.65	32	13,218	0.24%
2018/02/09	6	14.80	10	14.78	15.40	-4	13,191	-0.03%
2018/02/07	24	15.32	0	0.00	15.25	24	13,209	0.18%
2018/02/06	18	15.18	10	15.55	15.05	8	13,177	0.06%
2018/02/05	9	16.34	5	16.45	16.40	4	13,014	0.03%
2018/02/02	8	16.78	0	0.00	16.80	8	13,340	0.06%
2018/02/01	7	16.75	0	0.00	16.90	7	13,574	0.05%
2018/01/31	7	16.56	1	16.60	16.75	6	13,794	0.04%
2018/01/30	7	16.69	0	0.00	16.70	7	13,990	0.05%
2018/01/29	4	16.61	0	0.00	16.60	4	14,094	0.03%
2018/01/26	6	16.82	0	0.00	16.75	6	14,686	0.04%
2018/01/25	5	16.92	1	17.00	17.00	4	15,260	0.03%
2018/01/24	8	16.93	0	0.00	16.95	8	15,221	0.05%
2018/01/23	14	17.05	0	0.00	16.95	14	15,328	0.09%
2018/01/22	21	16.73	0	0.00	17.20	21	15,315	0.14%
2018/01/19	2	17.03	0	0.00	17.05	2	15,219	0.01%
2018/01/18	13	17.09	0	0.00	17.10	13	15,240	0.09%
2018/01/17	3	17.10	1	17.20	17.10	2	15,283	0.01%
2018/01/15	1	17.70	0	0.00	17.65	1	15,305	0.01%
2018/01/12	1	17.85	0	0.00	17.75	1	15,470	0.01%
2018/01/11	11	17.82	0	0.00	17.70	11	15,504	0.07%
2018/01/05	0	0.00	50	17.45	17.80	-50	15,644	-0.32%
2018/01/04	10	17.50	31	17.55	17.50	-21	15,568	-0.13%