華新 (1605)-華南永昌-民權券商分點個股進出

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
38.10
漲跌
▲0.15
漲幅
+0.40%
成交量
16,491張
產業
上市電器電纜類股
1693人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-民權券商分點個股進出

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-民權券商分點個股進出
華南永昌-民權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
2024/05/28	30	38.10	2	38.18	38.10	28	27,691	0.10%
2024/05/27	0	0.00	2	38.00	37.95	-2	27,715	-0.01%
2024/05/24	7	36.86	2	37.00	37.00	5	27,447	0.02%
2024/05/23	8	37.21	4	37.29	37.15	4	27,487	0.01%
2024/05/22	8	38.16	0	0.00	37.80	8	27,239	0.03%
2024/05/21	67	39.34	60	39.04	38.50	7	26,821	0.03%
2024/05/20	61	37.66	177.1	37.83	38.90	-116.1	25,561	-0.45%	大賣/鉅額交易
2024/05/17	2	36.23	2	36.23	36.10	0	24,057	0.00%
2024/05/16	0	0.00	10	36.05	36.15	-10	23,991	-0.04%
2024/05/15	4	36.00	86	36.14	35.80	-82	23,927	-0.34%
2024/05/14	59	35.76	0	0.00	35.75	59	23,892	0.25%
2024/05/13	34	35.75	2	35.95	36.00	32	23,880	0.13%
2024/05/10	1	35.40	0	0.00	35.75	1	23,767	0.00%
2024/05/09	28	35.91	20	36.05	35.55	8	23,674	0.03%
2024/05/08	6	36.40	0.6	36.50	36.45	5.4	23,438	0.02%
2024/05/07	38	36.46	0	0.00	36.55	38	23,445	0.16%
2024/05/06	11.1	36.58	2	36.43	36.30	9.1	23,264	0.04%
2024/05/03	9	36.87	0	0.00	36.65	9	23,019	0.04%
2024/05/02	2	37.05	1	37.10	36.95	1	22,835	0.00%
2024/04/30	35	36.84	0	0.00	36.90	35	22,775	0.15%
2024/04/29	18	37.31	0	0.00	37.35	18	22,515	0.08%
2024/04/26	0	0.00	3	36.85	36.80	-3	22,412	-0.01%
2024/04/25	3	36.88	0	0.00	36.95	3	22,241	0.01%
2024/04/24	6	37.53	1	37.50	37.50	5	22,007	0.02%
2024/04/23	5.3	38.05	10	37.91	37.55	-4.7	21,995	-0.02%
2024/04/22	3	38.08	30	38.43	38.00	-27	21,800	-0.12%
2024/04/19	5	38.97	5	38.83	38.85	0	21,221	0.00%
2024/04/18	72.4	40.96	35	41.04	40.40	37.4	20,078	0.19%
2024/04/17	18.2	40.26	18	40.37	40.35	0.2	17,724	0.00%
2024/04/16	43	38.73	38	38.08	38.05	5	15,791	0.03%
2024/04/15	15	39.98	43	40.19	39.60	-28	15,238	-0.18%
2024/04/12	27	39.52	9	39.39	39.20	18	13,926	0.13%
2024/04/11	23	39.11	2	39.10	38.75	21	13,388	0.16%
2024/04/10	8	38.80	5	38.84	39.00	3	12,940	0.02%
2024/04/09	26	38.60	22	38.80	38.80	4	12,556	0.03%
2024/04/08	1	36.65	12	37.57	37.60	-11	11,866	-0.09%
2024/04/03	1	36.75	10	37.80	36.30	-9	11,849	-0.08%
2024/04/02	2	36.90	1	36.70	36.70	1	12,036	0.01%
2024/04/01	0	0.00	2	37.43	37.30	-2	12,341	-0.02%
2024/03/29	0	0.00	4	37.85	37.55	-4	12,409	-0.03%
2024/03/28	0	0.00	31	37.36	37.40	-31	12,481	-0.25%
2024/03/27	2	37.60	1	37.60	37.50	1	12,757	0.01%
2024/03/26	3	37.83	4.2	38.15	37.90	-1.2	13,236	-0.01%
2024/03/25	2	37.50	0	0.00	37.45	2	13,101	0.02%
2024/03/22	4	37.39	6	37.80	37.55	-2	13,736	-0.01%
2024/03/21	1	37.20	102.2	37.47	37.35	-101.2	14,450	-0.70%	大賣/鉅額交易
2024/03/20	50	36.29	22	36.76	36.65	28	15,848	0.18%
2024/03/19	66.1	36.89	3	37.10	36.60	63.1	15,873	0.40%
2024/03/18	48	36.87	128	37.25	37.25	-80	15,697	-0.51%	大賣/
2024/03/15	25	36.55	32	36.80	37.05	-7	15,617	-0.04%
2024/03/14	8	36.05	20	36.00	36.30	-12	15,387	-0.08%
2024/03/13	14	35.31	0	0.00	35.05	14	15,238	0.09%
2024/03/12	1	35.60	21	35.61	35.60	-20	15,605	-0.13%
2024/03/08	2	34.85	0	0.00	35.15	2	16,677	0.01%
2024/03/07	19	35.30	1	35.45	35.10	18	17,507	0.10%
2024/03/06	3	35.88	15.4	36.16	35.85	-12.4	17,615	-0.07%
2024/03/04	0	0.00	4	36.53	36.45	-4	18,019	-0.02%
2024/03/01	11	36.15	0	0.00	36.10	11	18,123	0.06%
2024/02/27	1	36.20	1	35.50	35.65	0	18,359	0.00%
2024/02/26	3	36.22	0	0.00	35.90	3	18,880	0.02%
2024/02/23	3	36.18	1	36.05	36.05	2	18,921	0.01%
2024/02/22	1	36.55	0	0.00	36.65	1	19,153	0.01%
2024/02/21	0	36.65	1	36.90	36.40	-1	19,250	-0.01%
2024/02/20	2	36.25	1	36.35	36.30	1	19,299	0.01%
2024/02/19	0	0.00	1	36.25	36.45	-1	19,653	-0.01%
2024/02/16	0	0.00	1	35.85	36.05	-1	20,594	0.00%
2024/02/15	1	34.85	0	0.00	35.30	1	20,614	0.00%
2024/02/05	2	34.90	0	0.00	34.80	2	20,576	0.01%
2024/02/02	0	0.00	9	35.25	35.25	-9	20,524	-0.04%
2024/01/31	3	35.42	1	35.40	35.40	2	20,699	0.01%
2024/01/30	1	35.90	0	0.00	35.60	1	20,775	0.00%
2024/01/29	1	36.25	3	36.32	36.35	-2	20,909	-0.01%
2024/01/24	3	36.17	2	36.28	36.30	1	21,109	0.00%
2024/01/22	0	0.00	1	35.55	35.75	-1	21,233	0.00%
2024/01/19	1	35.50	75	35.55	35.85	-74	21,210	-0.35%
2024/01/17	26	35.25	0	0.00	34.70	26	21,257	0.12%
2024/01/16	2	36.15	1	35.95	35.90	1	20,967	0.00%
2024/01/15	3	36.55	0	0.00	36.65	3	20,928	0.01%
2024/01/12	2	36.05	5	36.10	36.05	-3	21,079	-0.01%
2024/01/11	4	36.14	6	36.24	36.20	-2	21,111	-0.01%
2024/01/10	35.1	36.13	2	36.10	36.00	33.1	21,272	0.16%
2024/01/09	79	36.99	0	0.00	36.55	79	21,246	0.37%
2024/01/08	4	37.29	4	37.84	37.25	0	21,574	0.00%
2024/01/05	5	37.45	0	0.00	37.30	5	21,589	0.02%
2024/01/03	39	37.85	0	0.00	37.60	39	21,882	0.18%
2024/01/02	2	38.50	6	38.45	38.30	-4	22,074	-0.02%
2023/12/29	2	38.68	0	0.00	38.65	2	22,267	0.01%
2023/12/28	1	38.85	4	39.20	39.10	-3	22,491	-0.01%
2023/12/27	1	38.90	68	39.02	39.00	-67	22,323	-0.30%
2023/12/25	14.1	38.35	0	0.00	38.15	14.1	21,872	0.06%
2023/12/22	0	0.00	2	39.45	38.85	-2	21,793	-0.01%
2023/12/21	2	38.30	1	38.65	39.55	1	21,490	0.00%
2023/12/20	1	38.95	1	39.10	38.90	0	20,848	0.00%
2023/12/19	4	38.84	0	0.00	39.20	4	20,220	0.02%
2023/12/18	2	39.10	2	39.25	39.25	0	19,508	0.00%
2023/12/15	4	38.58	7	38.74	38.40	-3	18,999	-0.02%
2023/12/13	2	37.10	0	0.00	37.10	2	17,348	0.01%
2023/12/11	1	37.10	0	0.00	36.80	1	17,948	0.01%
2023/12/06	2	36.80	0	0.00	36.65	2	17,470	0.01%
2023/12/05	6	37.06	2	37.10	36.85	4	17,143	0.02%
2023/12/04	7	38.94	2	40.35	38.35	5	16,571	0.03%
2023/12/01	21	38.44	0	0.00	38.30	21	15,709	0.13%
2023/11/30	30	38.90	20	39.40	38.90	10	15,554	0.06%
2023/11/29	2	39.80	0	0.00	39.35	2	15,449	0.01%
2023/11/28	0	0.00	1	38.90	39.90	-1	15,616	-0.01%
2023/11/27	1.2	39.28	0	0.00	39.00	1.2	15,835	0.01%
2023/11/24	2.1	39.86	2	39.83	39.55	0.1	15,734	0.00%
2023/11/22	0	0.00	13	38.57	38.90	-13	14,929	-0.09%
2023/11/21	3	38.80	3	38.57	38.85	0	14,910	0.00%
2023/11/20	21	38.14	0	0.00	38.05	21	14,813	0.14%
2023/11/17	0	0.00	1	37.85	38.00	-1	14,715	-0.01%
2023/11/16	5	38.23	1	38.15	38.15	4	14,708	0.03%
2023/11/15	2	38.10	14	37.47	38.10	-12	14,372	-0.08%
2023/11/07	30	36.25	30	36.25	36.20	0	14,722	0.00%
2023/11/06	0	0.00	2	36.03	36.15	-2	15,081	-0.01%
2023/11/03	1	35.00	3	35.20	35.30	-2	15,292	-0.01%
2023/11/02	2	34.40	0	0.00	34.50	2	15,648	0.01%
2023/11/01	9	34.13	1	34.10	34.10	8	15,896	0.05%
2023/10/31	10.4	34.73	5	34.73	34.35	5.4	16,955	0.03%
2023/10/30	3	35.10	0	0.00	35.40	3	19,616	0.02%
2023/10/27	2	35.15	0	0.00	35.05	2	19,758	0.01%
2023/10/26	2	34.85	0	0.00	34.85	2	19,979	0.01%
2023/10/24	1	34.80	0	0.00	35.05	1	20,148	0.00%
2023/10/23	1	35.15	0	0.00	34.75	1	20,329	0.00%
2023/10/20	3	34.98	0	0.00	34.85	3	20,562	0.01%
2023/10/17	3	36.50	1	36.40	36.10	2	21,223	0.01%
2023/10/16	8	35.89	2	36.25	36.05	6	21,485	0.03%
2023/10/11	0	0.00	10	37.40	37.25	-10	21,669	-0.05%
2023/10/06	0	0.00	1	37.45	37.00	-1	21,830	0.00%
2023/10/05	0	0.00	2	36.05	36.05	-2	21,818	-0.01%
2023/10/04	21	35.26	0	0.00	35.10	21	21,783	0.10%
2023/10/03	5	36.39	2	36.35	36.00	3	21,649	0.01%
2023/10/02	0	0.00	2	37.10	37.10	-2	21,593	-0.01%
2023/09/28	0	0.00	6	37.05	36.80	-6	21,784	-0.03%
2023/09/27	1	37.00	4	37.18	36.75	-3	22,001	-0.01%
2023/09/26	1	37.90	6	37.73	37.60	-5	22,212	-0.02%
2023/09/25	0	0.00	1	37.60	37.70	-1	22,855	0.00%
2023/09/21	20	37.40	20	37.30	37.20	0	24,523	0.00%
2023/09/20	46	38.24	41	37.68	37.65	5	26,186	0.02%
2023/09/18	40	37.89	30	37.73	37.70	10	26,834	0.04%
2023/09/15	1	37.45	0.3	37.60	38.25	0.7	27,128	0.00%
2023/09/14	1	37.15	0	0.00	37.55	1	26,741	0.00%
2023/09/12	0	0.00	31	36.21	36.55	-31	29,420	-0.11%
2023/09/11	0	0.00	0.2	35.90	35.75	-0.2	29,587	0.00%
2023/09/07	1	36.80	0	0.00	36.75	1	29,742	0.00%
2023/09/05	1	37.55	3	37.60	37.60	-2	29,991	-0.01%
2023/09/01	2	37.60	1	38.30	37.25	1	30,738	0.00%
2023/08/31	3	37.47	0	0.00	38.00	3	30,855	0.01%
2023/08/30	2	36.80	1	36.90	36.75	1	31,045	0.00%
2023/08/29	0	0.00	1	36.55	36.65	-1	31,320	0.00%
2023/08/28	15	36.62	17	36.30	36.40	-2	31,504	-0.01%
2023/08/25	0	0.00	4	36.41	36.35	-4	31,607	-0.01%
2023/08/24	1.1	35.87	1	36.15	36.25	0.1	31,683	0.00%
2023/08/23	0	0.00	1	36.25	36.05	-1	31,599	0.00%
2023/08/22	1	36.15	0	0.00	35.90	1	31,758	0.00%
2023/08/21	3.1	36.50	0	0.00	36.55	3.1	31,803	0.01%
2023/08/18	0	0.00	1	36.35	36.40	-1	31,887	0.00%
2023/08/17	3	35.88	13	35.91	36.40	-10	31,950	-0.03%
2023/08/16	1	35.75	2	35.60	35.70	-1	32,010	0.00%
2023/08/15	4	35.98	0	0.00	35.90	4	32,256	0.01%
2023/08/14	7.4	36.01	0	0.00	35.70	7.4	32,246	0.02%
2023/08/11	4	38.28	1	38.35	38.10	3	31,692	0.01%
2023/08/10	6	38.64	16	38.80	38.35	-10	31,654	-0.03%
2023/08/09	1	39.15	1	39.20	38.95	0	31,430	0.00%
2023/08/08	2	40.13	3	40.07	39.55	-1	31,292	0.00%
2023/08/07	0	0.00	1	39.55	39.35	-1	31,124	0.00%
2023/08/04	11.1	39.15	2	39.15	38.90	9.1	31,013	0.03%
2023/08/02	25	42.24	38	42.15	41.35	-13	30,500	-0.04%
2023/08/01	3	40.40	0	0.00	40.45	3	28,883	0.01%
2023/07/31	4	40.46	1	40.95	40.00	3	29,099	0.01%
2023/07/27	6.5	40.49	0	0.00	40.35	6.5	29,065	0.02%
2023/07/26	0.1	40.00	0	0.00	39.85	0.1	29,173	0.00%
2023/07/25	10	40.00	3	39.63	40.40	7	29,388	0.02%
2023/07/24	25	38.86	31	39.24	39.10	-6	29,490	-0.02%
2023/07/21	11.4	40.28	13	40.02	39.90	-1.6	29,284	-0.01%
2023/07/20	2	40.78	0	0.00	40.60	2	29,311	0.01%
2023/07/19	2.3	40.59	57	40.63	40.40	-54.7	29,499	-0.19%
2023/07/18	9	40.99	7	40.66	40.65	2	29,507	0.01%
2023/07/17	35	42.00	32	41.45	41.45	3	29,426	0.01%
2023/07/14	0	0.00	9	40.98	40.85	-9	29,446	-0.03%
2023/07/13	2.1	41.16	5	40.90	40.80	-2.9	29,844	-0.01%
2023/07/12	11	41.33	5	41.45	41.35	6	30,584	0.02%
2023/07/11	3	41.10	1	40.90	40.90	2	31,559	0.01%
2023/07/10	20	40.95	20	41.40	41.15	0	31,979	0.00%
2023/07/07	22	41.14	33	41.30	41.20	-11	32,349	-0.03%
2023/07/06	2	41.83	26.1	41.75	41.75	-24.1	32,443	-0.07%
2023/07/05	14	41.75	1.6	42.26	41.70	12.4	32,592	0.04%
2023/07/04	12	41.92	20	42.10	41.90	-8	32,579	-0.02%
2023/07/03	25	41.81	7	42.29	42.40	18	32,809	0.05%
2023/06/30	5.2	41.36	1.1	41.36	41.00	4.2	32,848	0.01%
2023/06/29	84.7	40.82	52	40.65	40.60	32.7	32,276	0.10%
2023/06/28	93.4	41.55	5	41.41	41.10	88.4	31,888	0.28%
2023/06/27	131.1	44.04	110	43.52	43.55	21.1	31,370	0.07%	大買/大賣/
2023/06/26	67	45.43	60	44.84	44.80	7	31,693	0.02%
2023/06/21	11	46.51	7	46.32	46.25	4	32,110	0.01%
2023/06/20	8	47.04	7.5	47.06	46.90	0.5	31,981	0.00%
2023/06/19	19	46.41	37	46.61	46.80	-18	31,780	-0.06%
2023/06/16	43	46.76	54.1	47.01	46.85	-11.1	31,611	-0.03%
2023/06/15	7	45.47	5	45.43	45.55	2	29,754	0.01%
2023/06/14	8	45.16	11	45.04	45.15	-3	30,789	-0.01%
2023/06/13	14	44.66	10	44.85	44.65	4	30,901	0.01%
2023/06/12	12.2	44.60	8	44.60	44.60	4.2	31,142	0.01%
2023/06/09	9	45.44	1	45.35	45.30	8	31,339	0.03%
2023/06/08	34	44.97	20	45.13	45.00	14	31,906	0.04%
2023/06/07	12	45.76	1	45.85	45.65	11	32,130	0.03%
2023/06/06	18	46.11	23	46.34	46.15	-5	32,358	-0.02%
2023/06/05	24	47.17	30.6	47.08	46.95	-6.6	32,793	-0.02%
2023/06/02	12	45.71	18	46.18	46.40	-6	33,858	-0.02%
2023/06/01	24	45.64	22	45.52	45.50	2	34,064	0.01%
2023/05/31	1	46.30	0	0.00	46.20	1	34,591	0.00%
2023/05/30	7	46.13	5	46.15	46.15	2	36,311	0.01%
2023/05/29	2	46.10	6	46.43	46.60	-4	38,028	-0.01%
2023/05/26	20	45.50	21	45.91	45.55	-1	38,563	0.00%
2023/05/25	42	46.04	41	45.85	45.85	1	38,857	0.00%
2023/05/24	1	45.80	2	46.33	46.35	-1	39,438	0.00%
2023/05/23	26	46.15	20	46.10	46.10	6	40,296	0.01%
2023/05/22	14.1	46.44	0	0.00	46.25	14.1	41,148	0.03%
2023/05/19	19.1	46.77	1	46.65	46.45	18.1	42,489	0.04%
2023/05/18	6	47.21	3.5	47.19	47.60	2.5	43,618	0.01%
2023/05/17	5.5	46.86	0	0.00	46.75	5.5	44,200	0.01%
2023/05/16	4	46.48	4	46.61	46.60	0	44,831	0.00%
2023/05/15	8.1	45.55	7	45.74	45.90	1.1	45,104	0.00%
2023/05/12	12	46.20	2	46.45	45.90	10	45,729	0.02%
2023/05/11	12	46.20	2	46.45	45.90	10	45,863	0.02%
2023/05/10	3	46.97	0	47.05	47.05	3	46,182	0.01%
2023/05/09	106.2	46.67	60	46.25	46.25	46.2	47,115	0.10%	大買/
2023/05/08	58.2	48.09	4	47.70	47.70	54.2	47,357	0.11%
2023/05/05	3	50.73	3	50.73	50.10	0	46,913	0.00%
2023/05/04	6	50.50	3	50.30	50.30	3	47,582	0.01%
2023/05/03	0	50.00	10	50.10	50.20	-10	48,900	-0.02%
2023/05/02	6	49.95	37	50.21	50.40	-31	50,878	-0.06%
2023/04/28	1	49.55	5	49.68	49.65	-4	53,192	-0.01%
2023/04/27	25	48.40	5	48.60	48.30	20	53,203	0.04%
2023/04/26	2	48.28	3	48.10	48.75	-1	53,147	0.00%
2023/04/25	5.2	49.09	15	48.98	48.60	-9.8	53,164	-0.02%
2023/04/24	21.1	49.16	24	49.84	49.85	-2.9	53,666	-0.01%
2023/04/21	15.5	50.24	2	50.08	49.90	13.5	53,707	0.03%
2023/04/20	11	50.05	8	50.06	49.85	3	54,235	0.01%
2023/04/19	4	50.75	15	51.05	50.70	-11	55,088	-0.02%
2023/04/18	16	50.85	15.3	50.59	50.40	0.7	55,807	0.00%
2023/04/17	21	52.29	23	52.23	51.90	-2	55,960	0.00%
2023/04/14	2	50.80	15	50.92	51.50	-13	57,315	-0.02%
2023/04/13	11.3	49.82	1	50.70	49.50	10.3	57,195	0.02%
2023/04/12	25	50.13	30	50.05	49.95	-5	58,092	-0.01%
2023/04/11	2	49.38	17	49.64	49.45	-15	58,866	-0.03%
2023/04/10	12	49.05	10	49.10	49.10	2	59,744	0.00%
2023/04/07	16	49.32	13	49.75	49.55	3	60,137	0.00%
2023/04/06	17	48.55	8	48.54	49.40	9	60,348	0.01%
2023/03/31	50.1	49.13	17	48.84	48.75	33.1	60,414	0.05%
2023/03/30	7	50.04	6	49.98	49.85	1	60,949	0.00%
2023/03/29	12	49.95	1	50.50	50.00	11	63,156	0.02%
2023/03/28	55.1	50.15	21	49.99	49.80	34.1	63,770	0.05%
2023/03/27	39.1	51.72	3	52.00	51.30	36.1	63,196	0.06%
2023/03/24	10	52.64	27.7	52.88	53.10	-17.7	62,942	-0.03%
2023/03/23	6	51.90	1	52.30	52.00	5	62,652	0.01%
2023/03/22	8	51.81	7	51.93	51.70	1	63,005	0.00%
2023/03/21	4	52.23	6	51.87	51.60	-2	63,637	0.00%
2023/03/20	13	52.09	20	51.84	51.70	-7	63,826	-0.01%
2023/03/17	4	51.65	77	52.48	52.80	-73	64,550	-0.11%
2023/03/16	10	51.21	3	51.67	50.70	7	64,938	0.01%
2023/03/15	5	51.58	27	52.07	51.50	-22	67,072	-0.03%
2023/03/14	32	51.18	17	51.39	50.80	15	68,046	0.02%
2023/03/13	18	50.57	24	51.59	52.30	-6	69,167	-0.01%
2023/03/10	51.2	51.30	18	51.52	51.50	33.2	71,266	0.05%
2023/03/09	23	53.25	23	53.80	52.60	0	72,456	0.00%
2023/03/08	33	53.42	57.2	53.63	53.50	-24.2	74,395	-0.03%
2023/03/07	69	53.22	43.4	53.20	53.80	25.6	74,564	0.03%
2023/03/06	9.2	50.62	9	50.74	50.70	0.2	74,340	0.00%
2023/03/03	27	50.29	2	50.15	49.95	25	76,079	0.03%
2023/03/02	53.2	49.53	30	50.31	50.20	23.2	76,368	0.03%
2023/03/01	40.3	51.52	10.1	52.55	51.00	30.2	75,765	0.04%
2023/02/24	6.1	56.60	5	56.56	56.60	1.1	75,178	0.00%
2023/02/23	4.1	57.45	8.3	57.58	57.30	-4.2	75,552	-0.01%
2023/02/22	19.3	57.42	25.1	57.04	57.30	-5.8	76,635	-0.01%
2023/02/21	43.1	58.66	2	58.55	57.80	41.1	78,358	0.05%
2023/02/20	41.4	58.55	53	58.67	58.60	-11.6	80,000	-0.01%
2023/02/17	46	55.17	49	55.88	57.50	-3	82,088	0.00%
2023/02/16	10	54.64	21.1	55.11	56.30	-11.1	82,733	-0.01%
2023/02/15	1	53.80	15.1	53.91	54.20	-14.1	82,929	-0.02%
2023/02/14	43.3	53.75	143	54.13	52.90	-99.7	83,055	-0.12%	大賣/
2023/02/13	1	52.50	5	52.70	53.10	-4	83,654	0.00%
2023/02/10	11.1	53.64	1.1	53.17	53.00	10	85,030	0.01%
2023/02/09	84.1	53.33	95.3	53.35	53.40	-11.2	86,218	-0.01%
2023/02/08	74.1	53.38	22.1	53.03	52.70	52	86,205	0.06%
2023/02/07	39.3	52.71	1	52.60	52.60	38.3	86,045	0.04%
2023/02/06	78	54.56	20	54.40	53.90	58	85,738	0.07%
2023/02/03	5.1	53.90	6.1	54.37	54.20	-1	85,519	0.00%
2023/02/02	10	54.01	9.4	54.40	54.00	0.6	85,024	0.00%
2023/02/01	54.6	53.97	64.6	54.04	54.60	-10	84,252	-0.01%
2023/01/31	226.6	53.44	239.4	53.79	54.20	-12.8	83,144	-0.02%	大買/大賣/
2023/01/30	25.4	50.57	55.6	50.53	52.00	-30.2	81,421	-0.04%
2023/01/17	1.2	47.38	7	47.40	47.70	-5.8	79,292	-0.01%
2023/01/16	3.2	46.87	0	0.00	47.05	3.2	79,485	0.00%
2023/01/13	9	47.25	7	47.24	46.85	2	79,961	0.00%
2023/01/12	13	47.29	10	47.60	47.10	3	80,296	0.00%
2023/01/11	6	47.17	7	47.65	47.10	-1	79,661	0.00%
2023/01/10	30	47.51	13	47.96	47.20	17	79,638	0.02%
2023/01/09	13	47.21	8	47.61	47.60	5	79,338	0.01%
2023/01/06	15.2	46.77	29	47.51	47.70	-13.8	78,627	-0.02%
2023/01/05	8	47.24	8	47.25	47.00	0	78,464	0.00%
2023/01/04	23	47.26	31.6	48.10	46.95	-8.6	78,133	-0.01%
2023/01/03	28	46.30	20	46.90	46.95	8	76,474	0.01%
2022/12/30	16	47.50	38	47.83	47.20	-22	75,657	-0.03%
2022/12/29	50	46.89	25	46.36	46.60	25	74,686	0.03%
2022/12/28	25	48.32	28.2	47.85	47.60	-3.2	74,493	0.00%
2022/12/27	2.2	47.53	22	47.57	47.90	-19.8	74,206	-0.03%
2022/12/26	2	46.80	2	46.85	46.65	0	74,481	0.00%
2022/12/23	17	46.77	3	47.10	46.75	14	75,126	0.02%
2022/12/22	23.3	47.88	22	47.93	47.55	1.3	75,683	0.00%
2022/12/21	289.8	48.70	443.9	48.45	47.75	-154.1	75,572	-0.20%	大買/大賣/鉅額交易
2022/12/20	159	47.86	10	47.48	46.10	149	73,812	0.20%	大買/鉅額交易
2022/12/19	4	46.82	2	47.63	46.95	2	73,561	0.00%
2022/12/16	13.6	48.15	11	48.14	48.20	2.6	74,003	0.00%
2022/12/15	7	48.14	19	48.30	48.05	-12	73,914	-0.02%
2022/12/14	4	47.59	2.3	47.80	47.85	1.7	74,877	0.00%
2022/12/13	8	47.64	15.4	47.73	47.30	-7.4	76,118	-0.01%
2022/12/12	3.6	46.71	8	46.88	47.15	-4.4	75,796	-0.01%
2022/12/09	20	47.10	5	47.21	46.95	15	76,135	0.02%
2022/12/08	44	48.07	54	48.12	47.90	-10	75,716	-0.01%
2022/12/07	25.4	47.86	21	47.72	47.30	4.4	75,092	0.01%
2022/12/06	18	48.71	16	49.22	48.30	2	74,060	0.00%
2022/12/05	18	48.66	19	48.82	49.05	-1	73,091	0.00%
2022/12/02	30.2	47.64	58	48.18	48.90	-27.8	71,808	-0.04%
2022/12/01	22.2	47.29	35	47.29	46.00	-12.8	69,304	-0.02%
2022/11/30	107.1	46.94	153	46.64	46.70	-45.9	67,824	-0.07%	大買/大賣/
2022/11/29	9	45.28	3	45.13	45.45	6	65,835	0.01%
2022/11/28	31	45.32	7	45.19	45.95	24	65,403	0.04%
2022/11/25	17	44.69	34	45.29	45.25	-17	64,630	-0.03%
2022/11/24	3	42.63	13	43.18	43.90	-10	63,251	-0.02%
2022/11/23	35	43.38	9	43.28	42.90	26	62,958	0.04%
2022/11/22	17	42.40	32	42.28	42.60	-15	62,376	-0.02%
2022/11/21	8	43.62	6	43.54	43.20	2	62,300	0.00%
2022/11/18	22.3	43.72	13	43.79	43.70	9.3	62,621	0.01%
2022/11/17	45.6	45.51	12	45.34	44.55	33.6	63,126	0.05%
2022/11/16	23	48.13	43.6	48.51	48.00	-20.6	61,132	-0.03%
2022/11/15	65.7	46.67	62.3	47.18	48.35	3.4	59,027	0.01%
2022/11/14	36.3	44.01	35	43.86	44.55	1.3	56,831	0.00%
2022/11/11	25	41.68	17	42.30	42.15	8	55,531	0.01%
2022/11/10	7	41.18	8	41.12	41.05	-1	55,436	0.00%
2022/11/09	9	41.03	10.3	41.02	40.70	-1.3	55,961	0.00%
2022/11/08	18.3	40.22	7.8	40.87	40.10	10.5	57,038	0.02%
2022/11/07	5.8	38.29	30	39.05	40.45	-24.2	56,722	-0.04%
2022/11/04	5	36.57	1	36.85	36.80	4	54,996	0.01%
2022/11/03	4	36.80	2	36.83	37.20	2	54,897	0.00%
2022/11/02	3	37.22	13	37.75	36.70	-10	54,959	-0.02%
2022/11/01	24	36.85	27	36.77	37.05	-3	54,882	-0.01%
2022/10/31	0	0.00	1	35.95	35.75	-1	54,430	0.00%
2022/10/28	5.2	35.78	8	35.93	35.35	-2.8	54,459	-0.01%
2022/10/27	4	35.68	6	35.73	36.10	-2	54,593	0.00%
2022/10/26	13	34.61	6	35.00	34.50	7	54,874	0.01%
2022/10/25	1	35.90	3	35.67	35.35	-2	55,190	0.00%
2022/10/24	10	36.42	9	36.43	36.15	1	55,368	0.00%
2022/10/21	7	35.82	20	36.30	35.75	-13	55,836	-0.02%
2022/10/20	6	34.29	3	34.77	34.80	3	55,494	0.01%
2022/10/19	10	35.61	7	35.83	35.50	3	55,194	0.01%
2022/10/18	5	35.91	6	35.26	35.55	-1	56,211	0.00%
2022/10/17	3	34.43	6	33.95	35.45	-3	57,411	-0.01%
2022/10/14	4	36.15	18	36.28	36.25	-14	57,440	-0.02%
2022/10/13	24	35.03	4	35.93	34.65	20	57,487	0.03%
2022/10/12	3	36.97	7	37.19	37.50	-4	57,066	-0.01%
2022/10/11	11.1	37.10	8	37.85	36.85	3.1	57,342	0.01%
2022/10/07	3	38.82	10	38.93	39.10	-7	56,835	-0.01%
2022/10/06	27	39.18	19	39.16	39.15	8	56,900	0.01%
2022/10/05	28	40.07	32	40.72	39.55	-4	56,737	-0.01%
2022/10/04	21	40.10	15	39.98	39.75	6	56,124	0.01%
2022/10/03	16	38.96	1	38.70	38.70	15	55,642	0.03%
2022/09/30	19	39.61	8	39.89	40.50	11	55,200	0.02%
2022/09/29	28	40.05	17	40.02	40.00	11	54,574	0.02%
2022/09/28	5	39.38	5	39.56	38.15	0	53,971	0.00%
2022/09/27	8	40.03	6	40.13	40.95	2	53,370	0.00%
2022/09/26	5.1	40.08	1	40.00	39.10	4.1	53,533	0.01%
2022/09/23	15	41.01	5.2	41.13	40.50	9.8	53,473	0.02%
2022/09/22	9	42.08	11	42.20	42.20	-2	53,419	0.00%
2022/09/21	55.1	42.67	30.1	42.07	42.00	25	53,190	0.05%
2022/09/20	22.2	42.02	25	42.23	42.50	-2.8	52,587	-0.01%
2022/09/19	2	40.13	3	40.05	39.75	-1	51,523	0.00%
2022/09/16	13	39.78	9	39.68	39.35	4	51,682	0.01%
2022/09/15	7	40.44	4	40.55	40.50	3	51,590	0.01%
2022/09/14	14	40.55	8	40.72	41.25	6	51,776	0.01%
2022/09/13	10	40.40	6	40.79	40.95	4	51,485	0.01%
2022/09/12	2	39.25	1	39.50	39.30	1	51,026	0.00%
2022/09/08	4	38.00	4	38.30	38.35	0	51,662	0.00%
2022/09/07	1	37.90	2	37.90	37.50	-1	52,452	0.00%
2022/09/06	2	38.15	1	37.75	37.80	1	53,884	0.00%
2022/09/05	3	39.38	6	38.21	38.15	-3	55,751	-0.01%
2022/09/02	4	39.36	5	39.17	39.15	-1	55,902	0.00%
2022/09/01	2	39.58	3	39.27	39.90	-1	56,169	0.00%
2022/08/31	6	39.48	1	39.95	39.70	5	56,804	0.01%
2022/08/30	2	39.45	13	39.45	39.15	-11	57,300	-0.02%
2022/08/29	7	38.35	8	38.53	38.50	-1	58,449	0.00%
2022/08/26	17	39.80	22	39.79	38.95	-5	59,969	-0.01%
2022/08/25	21	39.66	12.1	39.36	39.25	8.9	60,852	0.01%
2022/08/24	22	38.95	28	39.10	39.45	-6	63,006	-0.01%
2022/08/23	5	37.35	0	0.00	37.40	5	66,603	0.01%
2022/08/22	1	36.85	4	37.74	37.80	-3	70,002	0.00%
2022/08/19	22	37.96	3	38.08	37.35	19	74,283	0.03%
2022/08/18	4	37.54	4	37.64	38.20	0	77,062	0.00%
2022/08/17	4	37.63	1	37.95	38.10	3	79,423	0.00%
2022/08/16	32	37.25	51	36.97	37.10	-19	80,040	-0.02%
2022/08/15	44	35.46	45	35.85	36.75	-1	80,689	0.00%
2022/08/12	12	33.92	14	34.39	34.40	-2	81,065	0.00%
2022/08/11	0	0.00	2	32.53	32.25	-2	81,478	0.00%
2022/08/10	0	0.00	3	31.95	31.65	-3	83,205	0.00%
2022/08/09	4	31.68	1	31.55	31.50	3	84,264	0.00%
2022/08/08	12	32.68	13	32.43	32.35	-1	85,484	0.00%
2022/08/05	7	32.06	8	32.10	32.05	-1	87,021	0.00%
2022/08/04	30	31.44	29	31.53	31.60	1	89,249	0.00%
2022/08/03	1	32.25	6	32.37	32.10	-5	90,385	-0.01%
2022/08/02	3	33.30	8	33.69	32.70	-5	91,502	-0.01%
2022/08/01	11	33.56	3	33.68	33.40	8	92,208	0.01%
2022/07/29	7.1	34.43	1	33.90	33.90	6.1	92,505	0.01%
2022/07/28	0	0.00	20	34.25	34.20	-20	93,538	-0.02%
2022/07/27	8	32.77	9	33.12	33.00	-1	94,051	0.00%
2022/07/26	8	33.12	9	33.12	33.25	-1	95,125	0.00%
2022/07/25	29	33.32	37	33.29	33.45	-8	99,871	-0.01%
2022/07/22	26	32.13	18	32.23	32.05	8	101,903	0.01%
2022/07/21	1	33.35	1	34.05	34.05	0	102,042	0.00%
2022/07/20	4	33.95	0	0.00	33.50	4	104,907	0.00%
2022/07/19	1	33.40	0	0.00	33.70	1	106,695	0.00%
2022/07/18	10	34.04	3	34.22	34.10	7	111,033	0.01%
2022/07/15	1	33.10	0	0.00	33.10	1	114,012	0.00%
2022/07/14	3	32.92	3	32.97	33.40	0	119,148	0.00%
2022/07/13	3	33.20	14	33.44	33.30	-11	121,630	-0.01%
2022/07/12	26	32.53	31	32.54	32.55	-5	123,450	0.00%
2022/07/08	5	33.40	0	0.00	33.25	5	130,524	0.00%
2022/07/07	6	33.23	6	33.40	33.80	0	132,797	0.00%
2022/07/06	1	33.50	0	0.00	33.10	1	133,707	0.00%
2022/07/05	1	34.60	2	34.28	34.20	-1	133,216	0.00%
2022/07/04	12	34.48	12	33.85	34.40	0	132,608	0.00%
2022/07/01	8	35.76	21	35.29	34.70	-13	131,785	-0.01%
2022/06/30	11	36.92	0	0.00	36.05	11	131,073	0.01%
2022/06/29	22	36.62	11	36.99	37.10	11	130,017	0.01%
2022/06/28	7	36.33	7	36.70	37.00	0	129,734	0.00%
2022/06/27	52	37.34	53	37.59	37.45	-1	128,898	0.00%
2022/06/24	2	36.88	0	0.00	37.00	2	128,165	0.00%
2022/06/23	3	38.43	2	37.60	37.45	1	127,537	0.00%
2022/06/22	6	39.12	4	38.03	37.80	2	126,759	0.00%
2022/06/21	7	39.76	6.2	40.14	40.40	0.8	125,885	0.00%
2022/06/20	2	42.78	3	42.05	40.60	-1	125,198	0.00%
2022/06/17	5	42.33	7	42.61	42.40	-2	124,347	0.00%
2022/06/16	26	43.18	21	43.93	41.55	5	123,433	0.00%
2022/06/15	79	43.91	78	43.91	43.05	1	122,525	0.00%
2022/06/14	28	44.28	37	44.41	44.70	-9	120,804	-0.01%
2022/06/13	3	42.55	9	42.51	42.55	-6	118,737	-0.01%
2022/06/10	6	43.19	5	42.70	43.15	1	118,187	0.00%
2022/06/09	6	42.56	2	42.68	44.00	4	117,463	0.00%
2022/06/08	11	43.60	1.4	43.76	43.35	9.6	116,333	0.01%
2022/06/07	19.4	44.02	9	43.47	43.30	10.4	115,269	0.01%
2022/06/06	6	44.89	11	44.28	43.55	-5	113,749	0.00%
2022/06/02	22	47.39	10	47.29	46.70	12	112,683	0.01%
2022/06/01	23	49.02	27	49.03	48.50	-4	111,442	0.00%
2022/05/31	11	47.33	11.1	47.26	47.10	-0.1	108,762	0.00%
2022/05/30	36	47.49	31	47.55	47.20	5	103,563	0.00%
2022/05/27	21	45.67	15.4	45.68	45.25	5.6	100,064	0.01%
2022/05/26	12	44.12	13.2	43.86	42.70	-1.2	96,022	0.00%
2022/05/25	5.2	41.81	10	42.97	44.20	-4.8	92,605	-0.01%
2022/05/24	5	40.32	8	40.29	40.20	-3	89,692	0.00%
2022/05/23	74	39.91	67	40.48	39.30	7	88,025	0.01%
2022/05/20	13	39.92	16	39.38	39.20	-3	86,458	0.00%
2022/05/19	2	37.10	2.6	37.55	37.00	-0.6	83,932	0.00%
2022/05/18	23	38.73	23	39.05	39.40	0	82,135	0.00%
2022/05/17	10.3	37.97	12	37.91	37.60	-1.7	80,262	0.00%
2022/05/16	7	37.63	3	36.57	38.35	4	78,910	0.01%
2022/05/13	17.1	37.39	14	37.48	36.85	3.1	77,209	0.00%
2022/05/12	8.2	37.99	7	37.39	37.50	1.2	74,908	0.00%
2022/05/11	3	37.25	4	37.94	36.50	-1	72,547	0.00%
2022/05/10	11	38.40	12	38.55	38.25	-1	71,199	0.00%
2022/05/09	5	40.19	1	39.85	38.80	4	69,713	0.01%
2022/05/06	11	41.36	16	40.85	41.70	-5	68,545	-0.01%
2022/05/05	8	42.38	7.1	42.73	41.90	0.9	67,551	0.00%
2022/05/04	6.1	42.74	5.1	42.83	41.85	1.1	65,940	0.00%
2022/05/03	331	44.36	335	44.35	43.10	-4	64,473	-0.01%	大買/大賣/
2022/04/29	62.1	46.43	53	46.73	44.80	9.1	62,926	0.01%
2022/04/28	71	44.89	77.1	44.99	46.75	-6.1	57,896	-0.01%
2022/04/27	5.1	42.57	5	42.71	42.50	0.1	54,592	0.00%
2022/04/26	18	44.38	19	44.21	43.95	-1	52,883	0.00%
2022/04/25	18	43.45	14	43.83	43.80	4	49,418	0.01%
2022/04/22	25	46.80	25	46.66	46.10	0	47,070	0.00%
2022/04/21	63	44.75	63	44.34	44.75	0	42,273	0.00%
2022/04/20	71	43.95	74.4	44.38	45.30	-3.4	38,811	-0.01%
2022/04/19	19	40.76	26	40.83	42.75	-7	33,421	-0.02%
2022/04/18	178	38.49	197.4	38.38	38.90	-19.4	30,522	-0.06%	大買/大賣/
2022/04/15	34.4	38.10	113	38.20	38.75	-78.6	28,281	-0.28%	大賣/
2022/04/14	27	36.15	477.8	36.63	37.20	-450.8	24,883	-1.81%	大賣/鉅額交易
2022/04/13	6.5	33.00	52.1	33.47	34.30	-45.6	20,155	-0.23%
2022/04/12	18.7	30.78	39	30.77	31.20	-20.3	17,256	-0.12%
2022/04/11	3	28.95	0	0.00	28.95	3	15,864	0.02%
2022/04/08	0	0.00	1	28.75	29.00	-1	15,765	-0.01%
2022/04/07	1	28.15	3	28.10	28.10	-2	15,769	-0.01%
2022/04/01	15	28.92	0	0.00	29.40	15	15,618	0.10%
2022/03/31	5	29.55	10	29.35	29.40	-5	15,547	-0.03%
2022/03/30	12	29.05	10	29.30	29.05	2	15,289	0.01%
2022/03/29	0	0.00	1	28.80	28.80	-1	15,060	-0.01%
2022/03/28	1	28.20	0	0.00	28.60	1	14,999	0.01%
2022/03/24	10	29.20	11	29.41	29.30	-1	14,876	-0.01%
2022/03/23	11	29.30	12	29.47	29.50	-1	14,855	-0.01%
2022/03/22	3	29.25	6	29.44	29.55	-3	14,834	-0.02%
2022/03/21	20	29.25	1	29.15	29.15	19	14,736	0.13%
2022/03/18	1	28.70	3	28.95	29.10	-2	14,688	-0.01%
2022/03/17	0	0.00	2	28.20	28.35	-2	14,536	-0.01%
2022/03/10	8	29.02	30	28.94	29.15	-22	13,591	-0.16%
2022/03/09	8	29.13	7	28.95	29.00	1	13,232	0.01%
2022/03/08	10	30.76	14	28.96	28.70	-4	12,865	-0.03%
2022/03/07	20	30.25	8	29.88	30.55	12	11,695	0.10%
2022/03/04	23.2	29.80	1	30.05	30.05	22.2	10,890	0.20%
2022/03/03	0	0.00	2	29.70	29.85	-2	10,167	-0.02%
2022/03/02	13	29.05	14	29.04	28.85	-1	10,387	-0.01%
2022/03/01	8	28.98	4	29.20	29.00	4	10,406	0.04%
2022/02/25	12	28.43	0	0.00	27.90	12	9,906	0.12%
2022/02/24	6	27.83	28	28.10	27.75	-22	9,778	-0.22%
2022/02/23	2	27.85	21	28.22	27.85	-19	9,483	-0.20%
2022/02/22	2	27.85	6	27.95	28.30	-4	8,918	-0.04%
2022/02/21	8	27.98	10	28.00	27.85	-2	8,469	-0.02%
2022/02/18	2	27.05	5	27.10	27.30	-3	8,189	-0.04%
2022/02/17	0	0.00	6	27.16	27.05	-6	8,224	-0.07%
2022/02/16	2	26.30	0	0.00	26.55	2	8,170	0.02%
2022/02/15	2	26.30	0	0.00	26.20	2	8,344	0.02%
2022/02/11	1	26.85	0	0.00	26.75	1	8,521	0.01%
2022/02/10	0	0.00	2	27.50	27.15	-2	8,582	-0.02%
2022/02/09	20	27.08	0	0.00	27.20	20	8,836	0.23%
2022/02/08	0	0.00	2	27.03	27.10	-2	8,902	-0.02%
2022/02/07	1	26.55	2	26.45	26.55	-1	8,858	-0.01%
2022/01/20	0	0.00	1	26.35	26.45	-1	9,032	-0.01%
2022/01/18	0	0.00	1	26.20	26.30	-1	8,972	-0.01%
2022/01/14	0	0.00	1	26.20	26.35	-1	9,173	-0.01%
2022/01/13	1	26.55	2.1	26.40	26.25	-1.1	9,409	-0.01%
2022/01/12	0	0.00	1	26.15	26.15	-1	9,551	-0.01%
2022/01/10	0	0.00	10	25.50	25.60	-10	9,860	-0.10%
2022/01/07	2	25.75	0	0.00	25.60	2	10,449	0.02%
2022/01/05	2	26.10	1	26.00	26.05	1	10,723	0.01%
2022/01/04	2	26.10	0	0.00	26.15	2	10,800	0.02%
2022/01/03	0	26.20	0	0.00	26.25	0	10,869	0.00%
2021/12/30	0	0.00	3	26.42	26.50	-3	10,910	-0.03%
2021/12/28	0	0.00	1	26.55	26.55	-1	11,040	-0.01%
2021/12/23	1	26.15	0	0.00	26.35	1	11,413	0.01%
2021/12/22	2	26.18	0	0.00	26.05	2	11,648	0.02%
2021/12/21	0	0.00	0.4	26.10	26.15	-0.4	11,852	0.00%
2021/12/20	0	0.00	1	26.45	26.10	-1	11,976	-0.01%
2021/12/17	1	26.00	0	0.00	25.90	1	12,013	0.01%
2021/12/16	1	25.95	0	0.00	25.80	1	12,018	0.01%
2021/12/15	1	25.90	0	0.00	26.00	1	12,133	0.01%
2021/12/14	1	26.10	0	0.00	26.00	1	12,313	0.01%
2021/12/10	0	0.00	12	26.72	26.70	-12	12,642	-0.09%
2021/12/09	1	27.00	2	26.95	26.75	-1	12,751	-0.01%
2021/12/08	0	0.00	2	26.80	26.75	-2	12,873	-0.02%
2021/12/07	10	26.30	0	0.00	26.55	10	12,973	0.08%
2021/12/06	0	0.00	3	26.20	26.30	-3	12,969	-0.02%
2021/12/03	0	0.00	1	26.35	26.25	-1	13,062	-0.01%
2021/12/02	1	25.95	0	0.00	26.05	1	13,108	0.01%
2021/12/01	0	0.00	12	26.35	26.35	-12	13,121	-0.09%
2021/11/30	3	26.37	10	26.55	26.10	-7	13,245	-0.05%
2021/11/29	4	26.23	1	25.90	26.15	3	13,254	0.02%
2021/11/26	13	27.53	3	28.00	26.60	10	13,245	0.08%
2021/11/25	16	28.60	9	28.38	28.65	7	12,778	0.05%
2021/11/24	1	27.70	7	27.84	27.80	-6	12,486	-0.05%
2021/11/23	4	27.80	12	27.98	27.60	-8	12,343	-0.06%
2021/11/22	5	27.70	0	0.00	27.80	5	12,537	0.04%
2021/11/18	11	27.35	5	27.61	27.45	6	12,532	0.05%
2021/11/17	1	27.30	0.5	27.40	27.30	0.5	12,567	0.00%
2021/11/16	1	27.35	0	0.00	27.25	1	12,848	0.01%
2021/11/15	2	27.75	3.1	27.70	27.50	-1.1	13,098	-0.01%
2021/11/12	0	0.00	1	27.30	27.60	-1	13,317	-0.01%
2021/11/11	6	27.50	1	27.30	27.20	5	13,389	0.04%
2021/11/09	10.1	27.30	5	27.20	27.30	5.1	13,832	0.04%
2021/11/08	10	27.69	0	0.00	27.55	10	13,841	0.07%
2021/11/05	1	26.65	1	27.25	27.25	0	13,863	0.00%
2021/11/04	0	0.00	1	27.15	27.15	-1	14,011	-0.01%
2021/11/03	1	26.70	6.2	27.08	27.10	-5.2	14,733	-0.04%
2021/11/02	2	26.70	3	26.65	26.60	-1	15,231	-0.01%
2021/10/29	0	0.00	1	25.75	25.95	-1	15,872	-0.01%
2021/10/28	2	25.80	0	0.00	25.90	2	17,030	0.01%
2021/10/27	1	25.80	0	0.00	26.10	1	17,493	0.01%
2021/10/22	9	26.07	9	25.89	25.70	0	18,743	0.00%
2021/10/21	9	26.82	4	26.89	27.00	5	18,986	0.03%
2021/10/20	3	26.90	9	26.51	26.40	-6	19,021	-0.03%
2021/10/19	0	0.00	2	25.68	25.75	-2	18,855	-0.01%
2021/10/18	0	0.00	5	25.99	25.75	-5	19,076	-0.03%
2021/10/15	17	25.26	17	25.21	25.20	0	19,274	0.00%
2021/10/14	0	0.00	3	24.40	24.30	-3	19,460	-0.02%
2021/10/13	1	23.45	15	23.35	23.45	-14	21,346	-0.07%
2021/10/12	1	23.50	5	23.65	23.25	-4	21,767	-0.02%
2021/10/05	0	0.00	4	23.83	24.15	-4	22,758	-0.02%
2021/10/04	1	23.90	0	0.00	23.80	1	22,892	0.00%
2021/10/01	8.2	24.44	12	24.48	24.30	-3.8	23,168	-0.02%
2021/09/30	3	24.90	1	25.00	25.20	2	23,360	0.01%
2021/09/29	4	24.93	0	0.00	24.65	4	23,511	0.02%
2021/09/28	3	25.53	0	0.00	25.55	3	23,680	0.01%
2021/09/27	0	0.00	2	26.15	26.30	-2	24,028	-0.01%
2021/09/24	0	0.00	1	26.05	25.65	-1	25,074	0.00%
2021/09/23	2	25.58	4	25.64	25.55	-2	27,043	-0.01%
2021/09/17	1	27.10	0	0.00	26.65	1	32,330	0.00%
2021/09/16	2	27.13	3	27.50	27.10	-1	32,777	0.00%
2021/09/15	3	26.95	1	27.00	26.80	2	32,744	0.01%
2021/09/14	0	0.00	3	26.92	26.80	-3	32,793	-0.01%
2021/09/13	0	0.00	1	26.90	26.85	-1	33,545	0.00%
2021/09/10	15	26.06	26	26.41	26.50	-11	33,738	-0.03%
2021/09/09	0	0.00	1	25.65	25.60	-1	34,126	0.00%
2021/09/08	3	25.52	0	0.00	25.40	3	34,616	0.01%
2021/09/07	1	26.20	2	26.10	26.20	-1	34,957	0.00%
2021/09/06	1	26.30	0	0.00	26.20	1	35,586	0.00%
2021/09/03	0	0.00	1	26.90	26.70	-1	35,832	0.00%
2021/09/02	1	26.25	0	0.00	26.15	1	36,114	0.00%
2021/09/01	2	27.00	1	27.10	26.90	1	36,312	0.00%
2021/08/31	14	26.73	0	0.00	26.85	14	36,420	0.04%
2021/08/27	0	0.00	1	26.10	26.15	-1	37,098	0.00%
2021/08/26	55	26.49	56	26.55	25.75	-1	37,413	0.00%
2021/08/25	0	0.00	1	25.50	25.65	-1	37,728	0.00%
2021/08/24	1	25.00	1	25.45	25.35	0	38,332	0.00%
2021/08/20	2	23.65	0	0.00	23.85	2	41,351	0.00%
2021/08/19	9	24.24	5	24.45	24.05	4	42,339	0.01%
2021/08/18	1	24.70	0	0.00	25.35	1	42,405	0.00%
2021/08/17	6	25.45	1	25.20	24.70	5	42,665	0.01%
2021/08/16	2	25.48	0	0.00	25.40	2	42,830	0.00%
2021/08/13	2	27.03	0	0.00	26.70	2	42,961	0.00%
2021/08/10	8	27.44	0	0.00	27.30	8	45,568	0.02%
2021/08/09	1	27.10	11	27.49	27.85	-10	46,208	-0.02%
2021/08/06	12	29.44	22	29.41	28.60	-10	46,370	-0.02%
2021/08/05	0	0.00	3	29.07	29.05	-3	47,168	-0.01%
2021/08/04	16	28.96	18	29.23	29.35	-2	47,913	0.00%
2021/08/03	15	28.25	66	28.98	29.35	-51	49,620	-0.10%
2021/08/02	11	27.46	0	0.00	27.80	11	52,253	0.02%
2021/07/30	0	0.00	12	28.61	28.50	-12	53,479	-0.02%
2021/07/29	1	28.00	5	28.45	28.30	-4	56,730	-0.01%
2021/07/28	1	28.45	1	28.15	27.65	0	58,738	0.00%
2021/07/27	12	28.58	2.9	28.67	28.00	9.1	60,156	0.02%
2021/07/26	4	28.78	7	28.46	28.00	-3	61,767	0.00%
2021/07/23	0	0.00	4	28.10	28.35	-4	65,081	-0.01%
2021/07/22	7	27.79	11	27.45	27.35	-4	68,213	-0.01%
2021/07/21	5	28.45	11	28.72	27.55	-6	72,396	-0.01%
2021/07/20	19	28.63	4.5	28.61	28.50	14.5	73,340	0.02%
2021/07/19	65	29.79	53.2	30.02	29.90	11.9	73,331	0.02%
2021/07/16	14	27.85	15	28.05	28.30	-1	73,681	0.00%
2021/07/14	2	26.60	2	26.70	26.55	0	74,330	0.00%
2021/07/13	3	27.43	3	27.65	27.05	0	75,645	0.00%
2021/07/12	8	27.94	2	27.55	27.50	6	76,841	0.01%
2021/07/09	1	27.45	0	0.00	27.15	1	77,598	0.00%
2021/07/08	2	27.60	4	27.93	27.95	-2	77,736	0.00%
2021/07/07	1	27.15	14	27.05	27.10	-13	77,722	-0.02%
2021/07/06	0	0.00	7	27.91	27.60	-7	77,871	-0.01%
2021/07/05	12	28.38	2	28.14	28.05	10	77,753	0.01%
2021/07/02	10	28.40	7	28.08	28.05	3	77,717	0.00%
2021/07/01	6	28.70	11	28.45	28.00	-5	77,301	-0.01%
2021/06/30	29.7	30.04	47.1	29.87	29.30	-17.5	76,223	-0.02%
2021/06/29	79.2	29.70	20	29.81	29.25	59.2	74,188	0.08%
2021/06/28	19	27.56	86.2	27.39	28.45	-67.2	70,937	-0.09%
2021/06/25	11.2	26.44	8	26.35	25.90	3.2	68,893	0.00%
2021/06/24	1.3	25.56	0	0.00	25.70	1.3	68,455	0.00%
2021/06/23	1.1	25.18	7	25.23	25.55	-5.9	68,401	-0.01%
2021/06/22	8.1	25.30	11	25.76	25.35	-2.9	68,261	0.00%
2021/06/21	7.1	24.21	11	24.52	24.90	-3.9	67,411	-0.01%
2021/06/18	1.2	24.94	0	0.00	24.75	1.2	67,109	0.00%
2021/06/17	1.2	25.13	0	0.00	25.35	1.2	66,642	0.00%
2021/06/16	5.3	26.30	0	0.00	25.90	5.3	66,294	0.01%
2021/06/15	20.2	26.80	2	26.85	26.90	18.2	65,885	0.03%
2021/06/11	0.2	26.20	1	26.20	26.30	-0.8	65,297	0.00%
2021/06/10	1	25.75	15	25.30	26.05	-14	65,024	-0.02%
2021/06/09	0.1	25.60	1	26.05	25.60	-0.9	64,633	0.00%
2021/06/08	5.1	26.30	0	0.00	26.30	5.1	64,368	0.01%
2021/06/07	11.3	26.31	38.2	26.68	26.30	-26.9	64,196	-0.04%
2021/06/04	21	26.55	10	26.20	26.20	11	63,593	0.02%
2021/06/03	1.1	26.70	0	0.00	26.65	1.1	63,466	0.00%
2021/06/02	10.4	27.08	0	0.00	26.70	10.4	63,063	0.02%
2021/05/31	7.1	26.77	4	26.53	26.45	3.1	61,897	0.01%
2021/05/28	12	25.08	23	25.37	25.25	-11	60,356	-0.02%
2021/05/27	23	24.38	20.1	24.68	23.95	2.9	58,911	0.00%
2021/05/26	5.1	23.74	7	23.83	23.85	-2	57,804	0.00%
2021/05/25	7.2	23.66	7	23.83	24.00	0.2	57,484	0.00%
2021/05/24	7	23.69	6	23.88	23.40	1	57,093	0.00%
2021/05/21	8	23.38	28	24.04	23.75	-20	56,868	-0.04%
2021/05/20	12	23.87	12	23.74	23.40	0	56,447	0.00%
2021/05/19	47	24.22	51	24.37	24.30	-4	55,890	-0.01%
2021/05/18	8	22.45	23	22.80	22.90	-15	54,341	-0.03%
2021/05/17	7	21.27	8	21.23	20.85	-1	53,722	0.00%
2021/05/14	13	23.95	17	23.36	23.05	-4	52,850	-0.01%
2021/05/13	58	23.58	12.1	24.25	23.40	45.9	51,822	0.09%
2021/05/12	59	26.88	127	26.81	25.85	-68	50,457	-0.13%	大賣/
2021/05/11	191.1	29.99	124	30.59	28.70	67.1	49,380	0.14%	大買/大賣/
2021/05/10	342.4	31.49	485.8	31.66	31.65	-143.4	47,192	-0.30%	大買/大賣/鉅額交易
2021/05/07	19.1	29.51	33	29.64	29.90	-13.9	43,439	-0.03%
2021/05/06	200.7	29.86	105	30.03	30.00	95.7	41,839	0.23%	大買/大賣/
2021/05/05	25.2	27.52	47.1	28.64	29.00	-21.9	38,132	-0.06%
2021/05/04	53.2	27.14	42	27.06	26.40	11.2	35,804	0.03%
2021/05/03	76.5	30.16	41.9	30.52	28.75	34.5	34,074	0.10%
2021/04/29	154	30.25	142	30.60	30.50	12	32,124	0.04%	大買/大賣/
2021/04/28	53	29.24	33	29.75	30.00	20	28,595	0.07%
2021/04/27	65	26.84	18	26.73	27.30	47	25,493	0.18%
2021/04/26	45	23.87	42	24.33	24.85	3	21,137	0.01%
2021/04/23	5	22.98	4	22.90	22.60	1	19,814	0.01%
2021/04/22	67	23.65	105	23.89	23.00	-38	19,375	-0.20%	大賣/
2021/04/21	3	22.25	38	22.32	22.35	-35	16,982	-0.21%
2021/04/20	19	22.81	11	22.56	22.65	8	16,581	0.05%
2021/04/19	192	22.63	125	23.04	23.45	67	15,927	0.42%	大買/大賣/
2021/04/16	39.5	21.79	22	21.70	22.00	17.5	14,329	0.12%
2021/04/15	35.5	20.87	30	20.64	20.95	5.5	12,982	0.04%
2021/04/14	0	0.00	33	20.12	19.90	-33	12,095	-0.27%
2021/04/13	4	19.96	40	20.03	19.90	-36	12,148	-0.30%
2021/04/12	0	0.00	10	20.00	20.15	-10	11,946	-0.08%
2021/04/09	2	19.28	1	19.30	19.40	1	11,685	0.01%
2021/04/08	0	0.00	5	19.55	19.55	-5	12,051	-0.04%
2021/04/06	2	19.10	1	19.00	19.00	1	13,260	0.01%
2021/04/01	0	0.00	6	18.95	18.95	-6	14,205	-0.04%
2021/03/31	0	0.00	20	18.95	19.00	-20	14,812	-0.14%
2021/03/30	1	18.95	1	19.00	19.05	0	15,815	0.00%
2021/03/26	0	0.00	5	19.00	19.00	-5	17,056	-0.03%
2021/03/19	0	0.00	6	18.40	18.10	-6	19,144	-0.03%
2021/03/17	1	18.50	0	0.00	18.60	1	19,391	0.01%
2021/03/16	0	0.00	1	18.80	18.75	-1	19,598	-0.01%
2021/03/15	6	18.70	0	0.00	18.70	6	19,859	0.03%
2021/03/10	11	18.70	0	0.00	18.65	11	22,252	0.05%
2021/03/05	0	18.35	0	0.00	18.25	0	22,457	0.00%
2021/03/04	0	0.00	2	18.40	18.50	-2	22,735	-0.01%
2021/03/02	2	18.50	0	0.00	18.40	2	22,956	0.01%
2021/02/23	11	18.94	20	18.90	18.85	-9	23,148	-0.04%
2021/02/22	0	0.00	6	18.57	18.65	-6	22,986	-0.03%
2021/02/19	0	0.00	1	18.20	18.20	-1	22,847	0.00%
2021/02/18	0	0.00	1	17.90	17.85	-1	22,676	0.00%
2021/02/17	2	17.40	0	0.00	17.60	2	22,538	0.01%
2021/02/04	0	0.00	10	17.25	17.10	-10	22,430	-0.04%
2021/01/29	21	16.79	0	0.00	16.45	21	22,215	0.09%
2021/01/28	1	16.70	0	0.00	16.85	1	22,131	0.00%
2021/01/20	2	17.20	0	0.00	16.95	2	22,299	0.01%
2021/01/19	0	0.00	1	17.60	17.85	-1	22,061	0.00%
2021/01/15	16	17.65	0	0.00	17.55	16	22,075	0.07%
2021/01/14	2	18.10	0	0.00	18.05	2	22,204	0.01%
2021/01/12	1	18.10	0	0.00	18.10	1	22,041	0.00%
2021/01/08	0	0.00	1	18.70	18.70	-1	21,783	0.00%
2021/01/06	15	18.63	0	0.00	18.55	15	21,553	0.07%
2021/01/05	0	0.00	3	19.35	19.40	-3	21,228	-0.01%
2021/01/04	2	19.20	20	19.15	19.25	-18	21,309	-0.08%
2020/12/30	7	19.99	1	20.10	19.90	6	20,758	0.03%
2020/12/29	115	19.65	102	19.55	19.55	13	19,875	0.07%	大買/大賣/
2020/12/28	8	19.80	17	20.15	20.15	-9	19,354	-0.05%
2020/12/25	1	19.25	1	19.40	19.45	0	18,299	0.00%
2020/12/24	0	0.00	1	18.95	18.70	-1	17,686	-0.01%
2020/12/23	2	18.33	0	0.00	18.05	2	16,619	0.01%
2020/12/22	22	18.87	0	0.00	18.20	22	16,042	0.14%
2020/12/21	0	0.00	11	19.34	19.00	-11	15,201	-0.07%
2020/12/18	20	18.25	0	0.00	18.35	20	14,124	0.14%
2020/12/17	100	18.20	100	18.20	18.20	0	13,589	0.00%
2020/12/16	1	18.45	17	18.57	18.60	-16	13,325	-0.12%
2020/12/15	0	0.00	3	19.05	18.45	-3	13,241	-0.02%
2020/12/11	1	19.10	13	19.28	19.10	-12	12,989	-0.09%
2020/12/10	3	19.83	1	19.75	19.50	2	12,782	0.02%
2020/12/09	10	20.18	1	19.70	20.10	9	12,608	0.07%
2020/12/08	12	19.95	0	0.00	19.90	12	12,470	0.10%
2020/12/07	8	20.88	4	20.60	20.60	4	12,213	0.03%
2020/12/04	25	19.91	0	0.00	20.80	25	11,300	0.22%
2020/12/03	11	19.08	1	19.40	19.10	10	10,792	0.09%
2020/12/02	0	0.00	19	19.40	19.00	-19	11,542	-0.16%
2020/12/01	1	19.15	0	0.00	19.20	1	11,432	0.01%
2020/11/27	20	19.20	21	19.20	19.20	-1	11,086	-0.01%
2020/11/23	3	18.82	12	19.10	18.40	-9	10,431	-0.09%
2020/11/18	0	0.00	1	18.00	18.00	-1	10,712	-0.01%
2020/11/17	0	0.00	1	17.90	17.95	-1	11,171	-0.01%
2020/11/16	20	17.80	0	0.00	17.90	20	11,575	0.17%
2020/11/13	0	0.00	1	17.80	17.75	-1	11,667	-0.01%
2020/11/12	1	17.70	0	0.00	17.75	1	11,874	0.01%
2020/11/06	0	0.00	3	17.87	17.90	-3	12,415	-0.02%
2020/11/04	1	18.10	1	18.00	18.00	0	12,696	0.00%
2020/11/03	0	0.00	6	18.14	18.00	-6	13,111	-0.05%
2020/11/02	0	0.00	2	17.85	18.00	-2	13,332	-0.02%
2020/10/30	1	17.75	0	0.00	17.75	1	13,922	0.01%
2020/10/29	1	17.45	1	17.60	17.70	0	14,230	0.00%
2020/10/28	1	17.75	8	17.76	17.70	-7	14,174	-0.05%
2020/10/27	1	17.40	1	17.55	17.55	0	14,066	0.00%
2020/10/26	4	17.60	1	17.60	17.60	3	14,083	0.02%
2020/10/23	5	17.40	1	17.10	17.45	4	14,041	0.03%
2020/10/16	1	17.20	1	17.35	17.05	0	13,889	0.00%
2020/10/15	1	17.30	0	0.00	17.30	1	13,970	0.01%
2020/10/14	2	17.43	2	17.50	17.35	0	13,961	0.00%
2020/10/13	1	17.35	0	0.00	17.40	1	13,922	0.01%
2020/10/12	0	0.00	1	17.55	17.75	-1	13,889	-0.01%
2020/10/06	0	0.00	1	16.75	16.95	-1	13,593	-0.01%
2020/09/30	0	0.00	1	16.05	16.05	-1	13,425	-0.01%
2020/09/28	0	0.00	1	16.00	16.05	-1	13,501	-0.01%
2020/09/25	0	0.00	1	15.90	15.65	-1	13,561	-0.01%
2020/09/24	3	15.95	2	16.08	15.75	1	13,515	0.01%
2020/09/23	1	16.65	0	0.00	16.45	1	13,360	0.01%
2020/09/22	1	16.70	1	16.75	16.65	0	13,349	0.00%
2020/09/21	0	0.00	1	16.90	16.90	-1	13,338	-0.01%
2020/09/18	1	16.85	1	16.90	16.75	0	13,449	0.00%
2020/09/17	2	16.80	2	16.93	16.75	0	13,473	0.00%
2020/09/15	0	0.00	10	16.60	16.75	-10	13,779	-0.07%
2020/09/14	20	16.50	0	0.00	16.50	20	14,075	0.14%
2020/09/11	3	16.95	6	16.86	16.55	-3	14,092	-0.02%
2020/09/10	2	16.95	2	17.10	16.90	0	14,529	0.00%
2020/09/09	5	16.94	0	0.00	17.05	5	14,531	0.03%
2020/09/08	2	17.60	0	0.00	17.40	2	14,211	0.01%
2020/09/07	12	17.80	17	17.44	17.65	-5	13,960	-0.04%
2020/09/02	1	16.70	1	16.70	16.80	0	13,102	0.00%
2020/09/01	0	0.00	20	16.65	16.70	-20	13,592	-0.15%
2020/08/31	0	0.00	1	16.75	16.85	-1	13,615	-0.01%
2020/08/28	5	16.60	0	0.00	16.60	5	13,610	0.04%
2020/08/27	0	0.00	1	16.55	16.55	-1	13,980	-0.01%
2020/08/26	1	16.75	0	0.00	16.65	1	14,034	0.01%
2020/08/25	1	16.50	3	16.83	16.75	-2	14,096	-0.01%
2020/08/24	21	17.08	0	0.00	16.60	21	14,011	0.15%
2020/08/21	1	17.00	3	16.95	16.95	-2	14,566	-0.01%
2020/08/19	0	0.00	12	16.53	16.50	-12	14,873	-0.08%
2020/08/17	2	16.55	31	16.33	16.50	-29	14,557	-0.20%
2020/08/14	0	0.00	30	15.95	15.95	-30	14,156	-0.21%
2020/08/13	0	0.00	2	15.90	15.90	-2	14,098	-0.01%
2020/08/12	0	0.00	5	15.80	15.70	-5	14,016	-0.04%
2020/08/07	0	0.00	1	16.00	15.95	-1	13,734	-0.01%
2020/08/06	0	0.00	2	15.75	15.70	-2	13,296	-0.02%
2020/08/05	12	15.68	9	15.61	15.50	3	12,983	0.02%
2020/08/04	0	0.00	11	14.95	14.90	-11	12,401	-0.09%
2020/08/03	0	0.00	5	14.35	14.30	-5	12,041	-0.04%
2020/07/31	0	0.00	1	14.20	14.30	-1	12,029	-0.01%
2020/07/22	0	0.00	1	14.50	14.50	-1	11,998	-0.01%
2020/07/21	1	14.20	0	0.00	14.25	1	11,815	0.01%
2020/07/13	0	0.00	1	14.25	14.30	-1	11,987	-0.01%
2020/07/06	1	14.40	0	0.00	14.50	1	12,694	0.01%
2020/07/03	1	14.30	0	0.00	14.30	1	12,838	0.01%
2020/07/02	0	0.00	20	14.45	14.50	-20	12,877	-0.16%
2020/06/30	5	14.35	0	0.00	14.55	5	12,976	0.04%
2020/06/29	2	14.05	0	0.00	14.10	2	12,924	0.02%
2020/06/23	2	14.10	0	0.00	14.20	2	12,754	0.02%
2020/06/22	0	0.00	20	14.70	14.70	-20	12,602	-0.16%
2020/06/17	0	0.00	30	14.75	14.90	-30	12,086	-0.25%
2020/06/10	0	0.00	10	14.35	14.40	-10	12,393	-0.08%
2020/06/08	0	0.00	13	14.89	14.65	-13	13,098	-0.10%
2020/06/05	0	0.00	15	14.20	14.25	-15	12,776	-0.12%
2020/06/03	0	0.00	10	14.25	14.20	-10	13,028	-0.08%
2020/06/02	10	13.80	0	0.00	13.70	10	12,640	0.08%
2020/06/01	0	0.00	3	13.92	14.05	-3	12,485	-0.02%
2020/05/29	12	14.23	8	14.10	13.90	4	12,448	0.03%
2020/05/28	46	14.80	36	14.98	14.40	10	12,259	0.08%
2020/05/27	12	14.20	17	14.21	14.40	-5	11,470	-0.04%
2020/05/26	1	13.05	0	0.00	13.10	1	10,693	0.01%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/08	1	12.70	0	0.00	12.65	1	10,006	0.01%
2020/05/05	1	12.70	0	0.00	12.90	1	10,052	0.01%
2020/04/30	0	0.00	2	13.35	13.15	-2	9,918	-0.02%
2020/04/23	1	12.75	3	12.80	12.75	-2	10,008	-0.02%
2020/04/17	3	13.15	45	13.20	12.95	-42	9,685	-0.43%
2020/04/16	0	0.00	10	13.00	12.95	-10	9,502	-0.11%
2020/04/15	1	13.15	0	0.00	13.15	1	9,453	0.01%
2020/04/14	3	13.10	3	13.05	13.10	0	9,345	0.00%
2020/04/13	0	0.00	3	12.98	13.10	-3	9,262	-0.03%
2020/04/10	0	0.00	50	12.10	12.15	-50	8,888	-0.56%
2020/04/09	10	11.95	0	0.00	11.90	10	8,959	0.11%
2020/04/08	2	11.90	0	0.00	11.85	2	8,916	0.02%
2020/04/07	0	0.00	6	11.40	11.30	-6	8,790	-0.07%
2020/03/30	3	11.03	3	11.08	11.15	0	9,162	0.00%
2020/03/26	51	11.67	0	0.00	11.40	51	10,780	0.47%
2020/03/20	10	11.65	0	0.00	11.65	10	11,685	0.09%
2020/03/19	0	0.00	1	11.00	10.95	-1	11,576	-0.01%
2020/03/18	0	0.00	6	11.34	11.60	-6	11,468	-0.05%
2020/03/17	0	0.00	4	10.85	10.90	-4	11,533	-0.03%
2020/03/16	20	11.10	0	0.00	10.90	20	11,334	0.18%
2020/03/13	53	11.00	0	0.00	11.20	53	11,155	0.48%
2020/03/12	4	12.28	0	0.00	12.10	4	10,893	0.04%
2020/03/09	1	13.65	0	13.60	13.60	1	10,287	0.01%
2020/03/02	1	14.15	0	0.00	14.05	1	9,851	0.01%
2020/02/19	10	14.20	0	0.00	14.30	10	9,551	0.10%
2020/02/17	2	14.00	0	0.00	14.05	2	9,579	0.02%
2020/02/14	2	14.25	0	0.00	14.20	2	9,522	0.02%
2020/02/13	1	14.25	0	0.00	14.35	1	9,572	0.01%
2020/02/11	2	14.20	0	0.00	14.15	2	9,599	0.02%
2020/02/06	10	14.65	0	0.00	14.65	10	9,674	0.10%
2020/01/30	0	0.00	2	14.50	14.55	-2	9,785	-0.02%
2020/01/08	3	14.95	0	0.00	14.95	3	10,204	0.03%
2019/12/31	0	0.00	12	15.50	15.40	-12	10,094	-0.12%
2019/12/27	0	0.00	3	15.75	15.75	-3	9,959	-0.03%
2019/12/26	3	15.75	0	0.00	15.65	3	9,852	0.03%
2019/12/25	1	15.85	1	15.85	15.80	0	9,906	0.00%
2019/12/24	21	16.00	1	16.15	16.20	20	9,635	0.21%
2019/12/23	0	0.00	101	16.10	16.05	-101	8,913	-1.13%	大賣/鉅額交易
2019/12/20	1	15.25	20	15.79	15.95	-19	8,036	-0.24%
2019/12/18	1	15.15	30	15.10	15.20	-29	7,237	-0.40%
2019/12/16	0	0.00	5	15.20	15.15	-5	7,282	-0.07%
2019/12/13	1	14.90	7	15.05	15.05	-6	7,180	-0.08%
2019/12/12	11	14.98	22	14.95	14.90	-11	7,008	-0.16%
2019/12/09	0	0.00	3	14.75	14.80	-3	7,191	-0.04%
2019/12/05	10	14.50	0	0.00	14.55	10	7,395	0.14%
2019/11/28	1	14.30	0	0.00	14.30	1	7,817	0.01%
2019/11/27	0	0.00	11	14.30	14.30	-11	7,961	-0.14%
2019/11/22	5	14.15	0	0.00	14.15	5	8,003	0.06%
2019/11/15	17	13.90	0	0.00	13.90	17	8,207	0.21%
2019/11/05	0	0.00	3	14.55	14.50	-3	8,483	-0.04%
2019/11/04	0	0.00	1	14.60	14.60	-1	8,580	-0.01%
2019/10/31	0	0.00	10	14.90	14.90	-10	8,596	-0.12%
2019/10/30	11	14.95	11.1	14.95	15.00	-0.1	8,643	0.00%
2019/10/29	0	0.00	2	15.05	15.00	-2	8,855	-0.02%
2019/10/25	4	15.10	0	0.00	15.05	4	10,337	0.04%
2019/10/23	20	15.10	0	0.00	15.05	20	11,152	0.18%
2019/10/22	0	0.00	2	15.30	15.25	-2	11,235	-0.02%
2019/10/21	100	15.20	20	15.30	15.30	80	11,294	0.71%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	4	15.01	0	0.00	15.00	4	11,281	0.04%
2019/10/14	0	0.00	3	14.85	14.85	-3	11,168	-0.03%
2019/10/09	0	0.00	2	14.40	14.30	-2	11,002	-0.02%
2019/09/27	10	14.60	0	0.00	14.50	10	11,316	0.09%
2019/09/26	0	0.00	1	14.80	14.75	-1	11,305	-0.01%
2019/09/16	5	14.75	0	0.00	14.70	5	11,002	0.05%
2019/09/12	0	0.00	5	14.95	15.00	-5	10,983	-0.05%
2019/09/11	0	0.00	30	14.85	14.80	-30	10,913	-0.27%
2019/09/09	0	0.00	1	14.35	14.45	-1	11,672	-0.01%
2019/09/05	0	0.00	1	14.15	14.10	-1	11,682	-0.01%
2019/09/04	0	0.00	5	14.10	14.10	-5	11,783	-0.04%
2019/09/03	1	14.20	30	14.05	14.15	-29	11,870	-0.24%
2019/09/02	0	0.00	5	14.05	14.10	-5	11,793	-0.04%
2019/08/29	20	13.50	0	0.00	13.55	20	11,747	0.17%
2019/08/26	0	0.00	10	13.60	13.60	-10	12,221	-0.08%
2019/08/22	1	13.65	0	0.00	13.60	1	12,195	0.01%
2019/08/19	2	13.50	0	0.00	13.60	2	12,234	0.02%
2019/08/13	5	13.90	2	13.90	13.75	3	12,249	0.02%
2019/08/08	1	13.95	0	0.00	14.00	1	12,250	0.01%
2019/08/05	10	14.25	0	0.00	14.05	10	12,346	0.08%
2019/08/02	23	14.43	9	14.45	14.45	14	12,419	0.11%
2019/08/01	27	14.75	1	14.85	14.75	26	12,656	0.21%
2019/07/31	1	14.95	0	0.00	15.05	1	12,802	0.01%
2019/07/30	38	14.96	30	15.30	15.05	8	12,700	0.06%
2019/07/29	2	14.80	23	14.96	14.90	-21	11,910	-0.18%
2019/07/26	13	14.50	171	14.61	14.75	-158	11,376	-1.39%	大賣/鉅額交易
2019/07/25	10	13.75	0	0.00	13.85	10	10,770	0.09%
2019/07/24	3	13.93	0	0.00	13.85	3	10,721	0.03%
2019/07/23	1	14.05	1	14.10	14.05	0	10,785	0.00%
2019/07/22	1	14.15	0	0.00	14.10	1	10,721	0.01%
2019/07/19	0	0.00	10	14.35	14.30	-10	10,574	-0.09%
2019/07/18	5	14.30	1	14.30	14.30	4	10,527	0.04%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/09	0	0.00	5	14.80	14.75	-5	10,759	-0.05%
2019/07/02	0	0.00	5	14.85	14.90	-5	11,651	-0.04%
2019/07/01	15	14.90	5	14.85	14.90	10	11,775	0.08%
2019/06/27	0	0.00	5	14.80	14.80	-5	11,827	-0.04%
2019/06/24	3	14.80	0	0.00	14.80	3	12,187	0.02%
2019/06/21	15	15.00	0	0.00	14.80	15	12,408	0.12%
2019/06/19	5	15.05	5	15.15	15.10	0	12,496	0.00%
2019/06/18	40	14.98	0	0.00	14.85	40	12,437	0.32%
2019/06/17	1	16.00	0	0.00	16.00	1	11,849	0.01%
2019/06/13	1	16.05	0	0.00	16.00	1	11,484	0.01%
2019/06/12	0	0.00	12	16.00	16.10	-12	12,295	-0.10%
2019/05/27	11	15.50	0	0.00	15.50	11	16,086	0.07%
2019/05/24	0	0.00	12	15.59	15.60	-12	16,655	-0.07%
2019/05/23	10	15.60	0	0.00	15.65	10	17,005	0.06%
2019/05/22	0	0.00	10	15.80	15.75	-10	17,687	-0.06%
2019/05/21	10	15.60	0	0.00	15.65	10	17,763	0.06%
2019/05/20	22	15.65	10	15.75	15.70	12	17,733	0.07%
2019/05/16	1	15.10	0	0.00	15.00	1	17,809	0.01%
2019/05/14	10	14.80	40	15.00	15.20	-30	18,357	-0.16%
2019/05/13	30	15.27	0	0.00	15.10	30	18,284	0.16%
2019/05/10	31	15.73	0	0.00	15.60	31	18,280	0.17%
2019/05/09	10	16.20	0	0.00	16.00	10	18,129	0.06%
2019/05/07	0	0.00	50	17.05	17.05	-50	17,657	-0.28%
2019/05/03	0	0.00	5	17.25	17.35	-5	17,540	-0.03%
2019/05/02	0	0.00	13	17.25	17.20	-13	17,491	-0.07%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	1	17.35	0	0.00	17.35	1	17,374	0.01%
2019/04/26	1	17.65	0	0.00	17.65	1	17,293	0.01%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/22	0	0.00	5	18.15	18.10	-5	17,206	-0.03%
2019/04/19	0	0.00	1	17.80	17.80	-1	16,955	-0.01%
2019/04/18	0	0.00	2	17.70	17.65	-2	17,173	-0.01%
2019/04/17	2	17.80	3	17.82	17.95	-1	17,220	-0.01%
2019/04/16	2	17.80	1	18.00	17.85	1	17,062	0.01%
2019/04/15	10	17.98	0	0.00	17.90	10	17,050	0.06%
2019/04/12	2	17.95	1	17.95	17.95	1	17,111	0.01%
2019/04/11	3	17.72	0	0.00	17.65	3	16,805	0.02%
2019/04/09	0	0.00	3	17.75	17.75	-3	16,666	-0.02%
2019/04/08	1	17.65	0	0.00	17.65	1	16,543	0.01%
2019/03/29	5	17.65	0	0.00	17.65	5	16,249	0.03%
2019/03/27	24	17.64	0	0.00	17.75	24	16,269	0.15%
2019/03/26	25	17.89	5	17.75	17.75	20	16,036	0.12%
2019/03/25	71	17.99	0	0.00	17.95	71	15,851	0.45%
2019/03/21	10	18.10	2	18.10	18.10	8	15,655	0.05%
2019/03/20	10	18.10	0	0.00	18.10	10	15,747	0.06%
2019/03/19	1	18.15	0	0.00	18.15	1	15,660	0.01%
2019/03/18	6	18.23	0	0.00	18.25	6	15,642	0.04%
2019/03/15	40	18.33	220	18.36	18.30	-180	15,620	-1.15%	大賣/鉅額交易
2019/03/14	130	17.95	0	0.00	18.00	130	14,800	0.88%	大買/鉅額交易
2019/03/13	15	17.98	10	17.95	17.95	5	14,909	0.03%
2019/03/12	113	18.06	0	0.00	18.05	113	14,898	0.76%	大買/鉅額交易
2019/03/11	10	18.10	0	0.00	18.10	10	14,880	0.07%
2019/03/08	56	18.23	155	18.18	18.25	-99	14,944	-0.66%	大賣/
2019/03/07	122	18.09	1	17.95	18.15	121	15,235	0.79%	大買/鉅額交易
2019/03/06	1	18.05	1	18.00	18.00	0	14,885	0.00%
2019/03/05	2	18.10	0	0.00	18.10	2	14,679	0.01%
2019/03/04	1	18.20	0	0.00	18.20	1	14,464	0.01%
2019/02/27	12	18.20	0	0.00	18.15	12	13,946	0.09%
2019/02/26	10	18.38	17	18.55	18.50	-7	13,195	-0.05%
2019/02/25	22	18.01	4	18.13	18.00	18	12,559	0.14%
2019/02/21	1	18.35	85	18.08	18.45	-84	11,648	-0.72%
2019/02/20	1	17.80	0	0.00	17.60	1	10,997	0.01%
2019/02/18	0	0.00	1	17.75	17.65	-1	11,065	-0.01%
2019/02/15	43	17.51	2	17.60	17.45	41	11,038	0.37%
2019/02/14	2	18.05	0	0.00	17.90	2	10,919	0.02%
2019/02/13	4	18.09	57	18.02	18.15	-53	10,836	-0.49%
2019/02/12	0	0.00	41	17.45	17.55	-41	10,399	-0.39%
2019/01/30	3	17.35	1	17.40	17.50	2	10,637	0.02%
2019/01/29	40	17.20	0	0.00	17.35	40	10,984	0.36%
2019/01/28	5	17.50	40	17.60	17.45	-35	11,512	-0.30%
2019/01/25	0	0.00	50	17.50	17.50	-50	11,858	-0.42%
2019/01/21	1	17.40	30	17.36	17.30	-29	12,345	-0.23%
2019/01/18	31	17.30	25	17.31	17.30	6	12,473	0.05%
2019/01/16	2	17.18	0	0.00	17.30	2	12,803	0.02%
2019/01/15	2	17.10	0	0.00	17.15	2	12,910	0.02%
2019/01/10	0	0.00	6	17.33	17.15	-6	13,434	-0.04%
2018/12/28	0	0.00	1	16.65	16.75	-1	14,554	-0.01%
2018/12/26	10	16.70	0	0.00	16.60	10	15,000	0.07%
2018/12/24	1	17.05	0	0.00	17.10	1	15,105	0.01%
2018/12/21	25	16.54	0	0.00	16.55	25	15,277	0.16%
2018/12/20	30	16.78	0	0.00	16.70	30	15,160	0.20%
2018/12/18	20	16.85	0	0.00	17.00	20	15,244	0.13%
2018/12/17	1	17.10	0	0.00	16.95	1	15,510	0.01%
2018/12/14	20	17.00	0	0.00	17.10	20	15,472	0.13%
2018/12/11	5	17.10	0	0.00	16.90	5	15,251	0.03%
2018/12/10	10	17.00	0	0.00	17.10	10	15,274	0.07%
2018/12/06	35	17.69	0	0.00	17.40	35	15,221	0.23%
2018/12/05	27	18.34	0	0.00	18.30	27	15,111	0.18%
2018/12/04	0	0.00	1	19.05	18.75	-1	15,489	-0.01%
2018/12/03	1	19.10	20	19.15	19.10	-19	15,544	-0.12%
2018/11/30	56	18.72	10	18.48	18.45	46	15,356	0.30%
2018/11/29	0	0.00	2	17.65	17.65	-2	14,493	-0.01%
2018/11/27	1	16.90	0	0.00	16.90	1	14,405	0.01%
2018/11/23	5	16.90	0	0.00	16.80	5	14,484	0.03%
2018/11/22	2	16.90	0	0.00	16.90	2	14,587	0.01%
2018/11/21	0	0.00	1	17.05	17.25	-1	15,037	-0.01%
2018/11/20	1	17.30	4	17.30	17.15	-3	15,780	-0.02%
2018/11/19	6	17.57	1	17.50	17.50	5	15,898	0.03%
2018/11/15	0	0.00	4	17.03	17.00	-4	15,999	-0.03%
2018/11/14	0	0.00	22	17.17	17.10	-22	16,062	-0.14%
2018/11/13	0	0.00	10	16.81	17.20	-10	16,158	-0.06%
2018/11/12	1	17.00	1	17.10	17.00	0	16,555	0.00%
2018/11/09	10	17.00	6	17.00	17.00	4	17,189	0.02%
2018/11/08	2	17.35	0	0.00	16.90	2	17,350	0.01%
2018/11/07	20	16.95	45	17.13	17.20	-25	17,360	-0.14%
2018/11/06	21.5	17.43	12	16.96	16.65	9.5	17,662	0.05%
2018/11/05	18	16.63	17	17.10	17.35	1	17,653	0.01%
2018/11/02	30	16.03	40	16.50	16.25	-10	17,438	-0.06%
2018/11/01	0	0.00	5	15.60	15.45	-5	17,374	-0.03%
2018/10/30	5	14.50	0	0.00	14.65	5	17,581	0.03%
2018/10/26	2	14.50	0	0.00	14.65	2	18,133	0.01%
2018/10/25	0	0.00	2	14.75	14.40	-2	18,171	-0.01%
2018/10/12	8	16.20	4	16.10	16.60	4	19,483	0.02%
2018/10/11	20	16.85	0	0.00	16.85	20	19,088	0.10%
2018/10/09	10	18.75	0	0.00	18.70	10	18,941	0.05%
2018/10/05	5	19.10	0	0.00	19.20	5	19,069	0.03%
2018/10/04	0	0.00	1	20.45	20.50	-1	18,691	-0.01%
2018/10/02	0	0.00	3	20.50	20.50	-3	18,965	-0.02%
2018/10/01	1	20.75	0	0.00	20.70	1	19,197	0.01%
2018/09/26	0	0.00	1	20.30	20.50	-1	19,232	-0.01%
2018/09/21	1	20.45	1	20.45	20.45	0	19,988	0.00%
2018/09/20	0	0.00	5	19.80	19.75	-5	19,947	-0.03%
2018/09/18	0	0.00	1	19.45	19.45	-1	20,144	0.00%
2018/09/14	2	19.85	0	0.00	19.90	2	20,656	0.01%
2018/09/13	0	0.00	1	19.35	19.25	-1	20,735	0.00%
2018/09/12	1	19.20	2	19.08	19.20	-1	20,836	0.00%
2018/09/11	1	19.10	0	0.00	19.10	1	21,105	0.00%
2018/09/10	29	19.01	0	0.00	18.85	29	21,358	0.14%
2018/09/07	31	19.93	0	0.00	19.90	31	21,056	0.15%
2018/09/06	40	20.68	0	0.00	20.50	40	21,025	0.19%
2018/09/05	10	21.45	1	21.85	21.45	9	20,903	0.04%
2018/09/03	0	0.00	1	21.95	21.55	-1	20,915	0.00%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/29	5	21.60	5	21.64	21.70	0	21,430	0.00%
2018/08/28	4	22.05	0	0.00	21.65	4	21,737	0.02%
2018/08/27	4	21.31	57	21.24	21.55	-53	21,471	-0.25%
2018/08/23	0	0.00	6	20.46	20.45	-6	21,162	-0.03%
2018/08/22	5	20.00	10	20.05	20.00	-5	21,512	-0.02%
2018/08/21	1	20.00	0	0.00	20.10	1	21,993	0.00%
2018/08/20	12	19.95	0	0.00	20.25	12	22,248	0.05%
2018/08/17	0	0.00	4	20.03	19.90	-4	22,381	-0.02%
2018/08/16	38	20.34	0	0.00	20.25	38	22,350	0.17%
2018/08/14	0	0.00	11	21.61	21.70	-11	22,844	-0.05%
2018/08/13	10	21.60	0	0.00	21.30	10	23,561	0.04%
2018/08/10	4	22.21	5	22.03	21.85	-1	23,452	0.00%
2018/08/08	4	21.90	23	21.88	21.75	-19	23,323	-0.08%
2018/08/07	10	22.00	24	21.79	22.00	-14	23,907	-0.06%
2018/08/06	5	21.30	0	0.00	21.45	5	24,572	0.02%
2018/08/03	4	21.79	0	0.00	21.60	4	25,377	0.02%
2018/08/02	10	20.90	0	0.00	20.90	10	25,275	0.04%
2018/08/01	0	0.00	11	21.38	21.70	-11	25,734	-0.04%
2018/07/31	11	20.70	0	0.00	20.80	11	25,709	0.04%
2018/07/30	13	21.31	0	0.00	21.20	13	25,805	0.05%
2018/07/27	15	22.28	0	0.00	22.20	15	25,813	0.06%
2018/07/26	13	22.13	2	22.05	22.20	11	25,774	0.04%
2018/07/25	3	21.93	8	22.20	22.35	-5	25,643	-0.02%
2018/07/24	2	20.25	6	21.03	20.90	-4	25,159	-0.02%
2018/07/23	0	0.00	1	20.30	20.20	-1	24,845	0.00%
2018/07/20	1	19.80	0	0.00	19.55	1	24,738	0.00%
2018/07/18	3	20.70	3	20.45	20.45	0	25,091	0.00%
2018/07/17	0	0.00	5	20.65	20.55	-5	25,295	-0.02%
2018/07/16	15	21.38	0	0.00	20.90	15	25,620	0.06%
2018/07/13	3	21.40	7	21.51	21.60	-4	25,809	-0.02%
2018/07/12	1	20.50	1	20.55	20.90	0	25,768	0.00%
2018/07/11	2	20.45	2	20.35	20.35	0	26,319	0.00%
2018/07/10	0	0.00	1	20.50	20.40	-1	26,422	0.00%
2018/07/09	3	20.12	1	20.20	20.70	2	26,574	0.01%
2018/07/06	0	0.00	1	19.20	19.25	-1	26,356	0.00%
2018/07/04	1	20.00	0	0.00	20.05	1	27,985	0.00%
2018/06/29	3	20.10	7	20.74	20.70	-4	27,986	-0.01%
2018/06/27	5	20.30	7	20.33	20.40	-2	27,717	-0.01%
2018/06/26	5	19.95	0	0.00	19.90	5	27,721	0.02%
2018/06/25	12	20.30	0	0.00	20.15	12	27,497	0.04%
2018/06/22	6	21.00	1	21.10	21.00	5	27,315	0.02%
2018/06/21	1	21.55	2	22.05	21.80	-1	27,187	0.00%
2018/06/19	3	22.02	2	22.55	21.65	1	26,703	0.00%
2018/06/14	0	0.00	4	24.11	24.15	-4	26,040	-0.02%
2018/06/13	4	24.01	0	0.00	23.75	4	25,923	0.02%
2018/06/12	1	23.85	12	23.83	23.85	-11	25,920	-0.04%
2018/06/11	5	24.40	1	24.40	24.30	4	25,718	0.02%
2018/06/08	0	0.00	7	24.24	24.20	-7	25,619	-0.03%
2018/06/07	3	25.03	0	0.00	24.75	3	25,562	0.01%
2018/06/06	0	0.00	1	24.80	24.75	-1	25,214	0.00%
2018/06/05	13	24.02	4	24.84	23.95	9	24,931	0.04%
2018/06/04	0	0.00	9	24.89	24.70	-9	24,562	-0.04%
2018/06/01	1	24.70	5	24.70	24.65	-4	24,421	-0.02%
2018/05/31	5	25.35	0	0.00	25.05	5	24,294	0.02%
2018/05/30	87	25.49	77	24.85	24.85	10	23,962	0.04%
2018/05/29	1	26.10	2	26.30	25.90	-1	23,651	0.00%
2018/05/28	1	25.70	0	0.00	25.65	1	23,885	0.00%
2018/05/25	0	0.00	5	26.00	25.80	-5	23,703	-0.02%
2018/05/24	4	25.95	2	26.03	25.95	2	23,580	0.01%
2018/05/23	5	25.70	0	0.00	25.00	5	23,340	0.02%
2018/05/22	8	26.66	12	26.58	25.50	-4	22,920	-0.02%
2018/05/21	12	25.51	1	25.10	25.90	11	22,115	0.05%
2018/05/18	5	23.91	46	24.11	24.35	-41	21,293	-0.19%
2018/05/17	0	0.00	1	23.85	23.50	-1	20,984	0.00%
2018/05/16	25	23.65	3	24.00	23.70	22	20,756	0.11%
2018/05/15	9	24.04	10	23.43	23.30	-1	20,484	0.00%
2018/05/14	9	23.95	4	24.08	25.05	5	19,847	0.03%
2018/05/11	4	22.64	2	22.73	22.85	2	18,828	0.01%
2018/05/10	1	21.70	1	21.35	21.75	0	17,794	0.00%
2018/05/09	4	21.26	2	21.15	21.50	2	17,406	0.01%
2018/05/08	1	21.00	1	20.70	20.50	0	16,779	0.00%
2018/05/07	7	20.85	19	20.91	21.10	-12	16,639	-0.07%
2018/05/04	1	20.35	2	20.35	20.45	-1	16,023	-0.01%
2018/05/03	0	0.00	1	19.65	19.50	-1	15,810	-0.01%
2018/05/02	3	20.17	1	20.15	19.85	2	15,828	0.01%
2018/04/27	0	0.00	2	19.65	19.70	-2	15,357	-0.01%
2018/04/25	1	19.35	0	0.00	20.20	1	15,319	0.01%
2018/04/24	0	0.00	5	20.16	19.80	-5	15,135	-0.03%
2018/04/20	5	20.67	0	0.00	20.20	5	14,721	0.03%
2018/04/18	1	19.85	0	0.00	20.05	1	13,992	0.01%
2018/04/17	18	20.54	84	20.66	20.15	-66	13,969	-0.47%
2018/04/16	84	20.07	0	0.00	20.15	84	13,552	0.62%
2018/04/13	9	20.36	6	20.48	20.20	3	13,493	0.02%
2018/04/11	2	19.73	0	0.00	19.90	2	13,123	0.02%
2018/04/10	11	19.55	138	19.34	19.45	-127	12,598	-1.01%	大賣/鉅額交易
2018/04/09	122	18.57	6	19.23	18.90	116	11,621	1.00%	大買/鉅額交易
2018/04/03	8	17.63	0	0.00	17.80	8	10,957	0.07%
2018/04/02	7	17.65	0	0.00	17.60	7	11,066	0.06%
2018/03/31	0	0.00	7	17.55	17.50	-7	11,157	-0.06%
2018/03/13	0	0.00	30	17.60	17.50	-30	13,523	-0.22%
2018/03/08	30	17.25	0	0.00	17.45	30	13,770	0.22%
2018/03/07	0	0.00	2	17.65	17.40	-2	13,756	-0.01%
2018/03/06	0	0.00	5	17.30	17.35	-5	14,021	-0.04%
2018/03/01	0	0.00	34	17.64	17.90	-34	14,500	-0.23%
2018/02/27	0	0.00	3	16.95	16.95	-3	13,681	-0.02%
2018/02/23	0	0.00	2	16.85	16.90	-2	13,307	-0.02%
2018/02/22	2	16.05	2	16.30	16.60	0	13,166	0.00%
2018/02/21	0	0.00	2	16.15	16.20	-2	13,275	-0.02%
2018/02/12	2	15.65	2	15.70	15.65	0	13,218	0.00%
2018/02/09	2	15.05	0	0.00	15.40	2	13,191	0.02%
2018/02/06	5	15.39	0	0.00	15.05	5	13,177	0.04%
2018/02/01	3	16.65	3	16.85	16.90	0	13,574	0.00%
2018/01/31	3	16.60	3	16.75	16.75	0	13,794	0.00%
2018/01/30	0	0.00	2	16.90	16.70	-2	13,990	-0.01%
2018/01/26	2	16.75	0	0.00	16.75	2	14,686	0.01%
2018/01/25	6	17.17	0	0.00	17.00	6	15,260	0.04%
2018/01/24	0	0.00	5	16.90	16.95	-5	15,221	-0.03%
2018/01/23	3	17.02	0	0.00	16.95	3	15,328	0.02%
2018/01/22	1	16.70	0	0.00	17.20	1	15,315	0.01%
2018/01/18	30	17.17	20	17.10	17.10	10	15,240	0.07%
2018/01/17	1	17.20	14	17.30	17.10	-13	15,283	-0.09%
2018/01/16	3	17.62	0	0.00	17.50	3	15,285	0.02%
2018/01/15	3	17.70	5	17.80	17.65	-2	15,305	-0.01%
2018/01/11	14	18.35	0	0.00	17.70	14	15,504	0.09%
2018/01/03	20	17.84	5	18.20	17.75	15	15,782	0.10%
2018/01/02	0	0.00	3	17.70	18.00	-3	15,560	-0.02%