華新 (1605)-華南永昌-大甲券商分點個股進出

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
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699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-大甲券商分點個股進出

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-大甲券商分點個股進出
華南永昌-大甲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
2024/12/17	10	24.53	2	24.75	24.40	8	15,332	0.05%
2024/12/13	12	25.38	2	25.75	25.15	10	15,039	0.07%
2024/12/12	2	26.10	5	26.08	26.10	-3	14,913	-0.02%
2024/12/11	3	25.80	0	0.00	25.80	3	14,874	0.02%
2024/12/10	19	26.18	19	26.32	26.20	0	14,683	0.00%
2024/12/09	1	25.90	7	25.95	25.90	-6	14,220	-0.04%
2024/12/06	24	25.50	15	25.68	25.40	9	13,976	0.06%
2024/12/05	5	25.27	4	25.28	25.25	1	13,529	0.01%
2024/12/04	3.4	25.39	1	25.35	25.25	2.4	13,453	0.02%
2024/12/03	1	25.35	1	25.60	25.90	0	13,350	0.00%
2024/12/02	7	25.62	0	0.00	25.50	7	13,062	0.05%
2024/11/29	2	25.98	1	26.35	26.10	1	12,560	0.01%
2024/11/28	106	26.79	0	0.00	26.55	106	12,261	0.86%	大買/鉅額交易
2024/11/27	5.4	28.21	0	0.00	27.50	5.4	11,936	0.05%
2024/11/26	5	28.55	0	0.00	28.75	5	11,656	0.04%
2024/11/21	0	0.00	1	27.95	28.30	-1	11,476	-0.01%
2024/11/20	2	29.08	0	0.00	28.60	2	11,377	0.02%
2024/11/19	1	28.20	11	28.50	28.90	-10	11,292	-0.09%
2024/11/18	3	28.00	3	27.95	27.90	0	11,179	0.00%
2024/11/15	1	28.15	0	0.00	27.80	1	11,026	0.01%
2024/11/14	1	27.40	4	27.51	27.25	-3	10,932	-0.03%
2024/11/13	5	27.55	0	0.00	27.60	5	10,834	0.05%
2024/11/12	6.4	28.10	0	0.00	28.05	6.4	10,673	0.06%
2024/11/11	6	28.83	0	0.00	28.80	6	10,394	0.06%
2024/11/07	3	30.35	4	30.53	30.65	-1	9,955	-0.01%
2024/10/29	1	30.10	0	0.00	30.10	1	10,408	0.01%
2024/10/28	2	30.70	0	0.00	30.80	2	10,374	0.02%
2024/10/23	0.3	31.25	0	0.00	31.15	0.3	10,418	0.00%
2024/10/16	3	31.88	0	0.00	31.65	3	10,760	0.03%
2024/10/14	1	32.40	0.1	32.30	32.45	0.9	10,529	0.01%
2024/10/11	1	32.20	9	32.12	32.00	-8	10,685	-0.07%
2024/10/09	2	32.78	0	0.00	32.85	2	10,567	0.02%
2024/10/07	5	34.05	0	0.00	34.35	5	10,321	0.05%
2024/10/04	6	34.75	7	34.49	34.45	-1	10,327	-0.01%
2024/10/01	3	34.70	0	0.00	35.00	3	10,282	0.03%
2024/09/30	19	35.32	2	34.95	35.00	17	10,280	0.17%
2024/09/27	0	0.00	15	35.50	35.55	-15	9,966	-0.15%
2024/09/25	5	33.60	17	33.87	33.50	-12	9,410	-0.13%
2024/09/24	1	32.25	0	0.00	32.50	1	9,197	0.01%
2024/09/23	10	32.72	0	0.00	32.50	10	9,315	0.11%
2024/09/20	13	32.37	0	0.00	32.40	13	9,417	0.14%
2024/09/16	0	0.00	1	31.60	31.60	-1	9,849	-0.01%
2024/09/13	3	31.85	0	0.00	31.90	3	9,985	0.03%
2024/09/11	0	0.00	5	31.60	31.40	-5	10,092	-0.05%
2024/09/10	5	30.75	0	0.00	30.75	5	10,263	0.05%
2024/09/06	2	32.85	0	0.00	32.75	2	10,252	0.02%
2024/09/04	100	33.20	10	33.20	33.15	90	10,309	0.87%
2024/08/30	0	0.00	3	35.10	35.15	-3	10,439	-0.03%
2024/08/27	3	34.30	0	0.00	34.75	3	10,627	0.03%
2024/08/26	0	0.00	10	34.80	34.80	-10	10,702	-0.09%
2024/08/22	1	33.85	1	33.85	34.05	0	11,038	0.00%
2024/08/13	0	0.00	2	33.15	33.30	-2	15,109	-0.01%
2024/08/12	0	0.00	3	33.35	33.50	-3	15,206	-0.02%
2024/08/07	5	31.95	25	33.02	33.10	-20	15,373	-0.13%
2024/08/06	1	30.95	1	30.25	30.95	0	15,290	0.00%
2024/08/05	102	30.65	12	30.85	30.65	90	15,294	0.59%	大買/
2024/08/02	15	34.32	0	0.00	34.05	15	14,981	0.10%
2024/08/01	6	34.70	3	34.80	35.15	3	15,036	0.02%
2024/07/31	5	34.37	2	34.35	34.50	3	15,202	0.02%
2024/07/30	1	34.35	0	0.00	34.85	1	15,286	0.01%
2024/07/29	5	35.57	0	0.00	35.25	5	15,255	0.03%
2024/07/22	0	0.00	2	35.35	34.80	-2	15,667	-0.01%
2024/07/19	2	35.55	0	0.00	35.75	2	15,796	0.01%
2024/07/17	4	36.20	1	36.15	36.15	3	16,236	0.02%
2024/07/12	0	0.00	6	35.92	35.85	-6	20,109	-0.03%
2024/07/11	10	35.30	0	0.00	35.45	10	21,980	0.05%
2024/07/10	3	35.32	7	35.25	35.25	-4	22,662	-0.02%
2024/07/09	4	35.48	0	0.00	35.60	4	23,992	0.02%
2024/07/08	4	36.13	3	35.95	35.90	1	24,439	0.00%
2024/07/05	0	0.00	9	35.68	35.65	-9	24,859	-0.04%
2024/07/04	7	35.56	3	35.60	35.80	4	25,345	0.02%
2024/07/03	0	0.00	0.2	35.40	35.40	-0.2	26,018	0.00%
2024/07/02	6	35.23	0	0.00	35.15	6	26,204	0.02%
2024/07/01	1	35.60	0	0.00	35.45	1	26,415	0.00%
2024/06/26	1.4	35.49	0	0.00	35.40	1.4	26,410	0.01%
2024/06/25	18	35.52	0	0.00	35.55	18	26,387	0.07%
2024/06/24	2	35.68	0	0.00	35.65	2	26,322	0.01%
2024/06/20	20	36.08	25	36.22	36.05	-5	26,895	-0.02%
2024/06/19	16	37.16	8	36.87	36.85	8	27,001	0.03%
2024/06/18	5	36.70	0	0.00	37.10	5	27,097	0.02%
2024/06/17	5	36.86	0	0.00	36.90	5	27,123	0.02%
2024/06/14	6	37.54	14.5	37.57	37.25	-8.5	27,289	-0.03%
2024/06/13	6.5	36.95	0	0.00	36.65	6.5	27,436	0.02%
2024/06/12	7.2	37.10	0.1	37.00	36.80	7.1	27,746	0.03%
2024/06/11	0	0.00	7	37.39	37.15	-7	27,988	-0.03%
2024/06/07	0	0.00	17	37.16	37.35	-17	27,927	-0.06%
2024/06/06	2	36.40	0	0.00	36.45	2	27,845	0.01%
2024/06/04	7.2	36.50	10	36.54	36.45	-2.8	27,833	-0.01%
2024/06/03	9	36.81	0	0.00	36.65	9	27,892	0.03%
2024/05/31	14	37.09	0	0.00	36.95	14	27,864	0.05%
2024/05/30	2	36.98	0	37.15	36.85	2	27,766	0.01%
2024/05/29	14	37.51	13	37.59	37.35	1	27,765	0.00%
2024/05/27	1	36.95	1	38.00	37.95	0	27,715	0.00%
2024/05/24	0	0.00	1	36.95	37.00	-1	27,447	0.00%
2024/05/23	9	37.16	2	37.25	37.15	7	27,487	0.03%
2024/05/22	1	38.45	4	38.30	37.80	-3	27,239	-0.01%
2024/05/21	29	39.46	9	39.33	38.50	20	26,821	0.07%
2024/05/20	23	38.14	19.3	37.88	38.90	3.7	25,561	0.01%
2024/05/17	2.1	36.15	13	36.23	36.10	-11	24,057	-0.05%
2024/05/16	0.1	36.10	0	0.00	36.15	0.1	23,991	0.00%
2024/05/15	1	36.05	4	36.04	35.80	-3	23,927	-0.01%
2024/05/14	5.1	35.77	0	0.00	35.75	5.1	23,892	0.02%
2024/05/13	12.2	35.87	0	36.00	36.00	12.1	23,880	0.05%
2024/05/10	5	35.51	11	35.75	35.75	-6	23,767	-0.03%
2024/05/09	12	36.28	2	35.55	35.55	10	23,674	0.04%
2024/05/07	7	36.26	0	0.00	36.55	7	23,445	0.03%
2024/05/06	6	36.39	0	0.00	36.30	6	23,264	0.03%
2024/05/03	0	37.00	0	0.00	36.65	0	23,019	0.00%
2024/05/02	0	0.00	1	37.15	36.95	-1	22,835	0.00%
2024/04/30	1	36.85	0	0.00	36.90	1	22,775	0.00%
2024/04/29	5	37.35	2	37.30	37.35	3	22,515	0.01%
2024/04/26	1	36.85	0	0.00	36.80	1	22,412	0.00%
2024/04/25	0	37.05	1	36.95	36.95	-1	22,241	0.00%
2024/04/24	0	0.00	116	37.79	37.50	-116	22,007	-0.53%	大賣/鉅額交易
2024/04/23	8	37.89	0	0.00	37.55	8	21,995	0.04%
2024/04/22	10	38.49	8	38.84	38.00	2	21,800	0.01%
2024/04/19	118	39.86	3	39.27	38.85	115	21,221	0.54%	大買/鉅額交易
2024/04/18	35	41.35	13	41.19	40.40	22	20,078	0.11%
2024/04/17	15.1	40.28	16	40.62	40.35	-1	17,724	-0.01%
2024/04/16	6	39.22	5	38.26	38.05	1	15,791	0.01%
2024/04/15	11.5	39.80	27	40.27	39.60	-15.5	15,238	-0.10%
2024/04/12	1	39.60	15	39.63	39.20	-14	13,926	-0.10%
2024/04/11	4	38.80	4	38.75	38.75	0	13,388	0.00%
2024/04/10	7	38.56	5	39.09	39.00	2	12,940	0.02%
2024/04/09	6	38.53	14	38.64	38.80	-8	12,556	-0.06%
2024/04/08	0	0.00	1	37.50	37.60	-1	11,866	-0.01%
2024/04/02	2	36.90	0	0.00	36.70	2	12,036	0.02%
2024/04/01	0	0.00	2	37.40	37.30	-2	12,341	-0.02%
2024/03/29	1	37.55	0	0.00	37.55	1	12,409	0.01%
2024/03/28	6	37.58	0	0.00	37.40	6	12,481	0.05%
2024/03/27	2	37.45	2	37.75	37.50	0	12,757	0.00%
2024/03/26	5	38.58	17.8	38.36	37.90	-12.8	13,236	-0.10%
2024/03/22	2	37.73	28	37.66	37.55	-26	13,736	-0.19%
2024/03/21	4	37.15	20	37.28	37.35	-16	14,450	-0.11%
2024/03/20	6	36.43	0	0.00	36.65	6	15,848	0.04%
2024/03/19	4	37.23	0	0.00	36.60	4	15,873	0.03%
2024/03/18	3	37.05	7	37.17	37.25	-4	15,697	-0.03%
2024/03/15	8	36.18	32	36.61	37.05	-24	15,617	-0.15%
2024/03/14	15	36.00	4	36.20	36.30	11	15,387	0.07%
2024/03/13	7	35.31	0	0.00	35.05	7	15,238	0.05%
2024/03/12	11	35.57	0	0.00	35.60	11	15,605	0.07%
2024/03/07	3.9	35.48	7	35.22	35.10	-3.1	17,507	-0.02%
2024/03/06	2	35.95	0	0.00	35.85	2	17,615	0.01%
2024/03/05	6	36.03	0	0.00	36.10	6	17,889	0.03%
2024/03/04	5	36.53	0	0.00	36.45	5	18,019	0.03%
2024/03/01	15	36.30	0	0.00	36.10	15	18,123	0.08%
2024/02/29	0	0.00	4	36.36	37.00	-4	18,182	-0.02%
2024/02/23	5	36.10	13	36.07	36.05	-8	18,921	-0.04%
2024/02/22	0	0.00	1	36.65	36.65	-1	19,153	-0.01%
2024/02/21	6	36.76	5	36.40	36.40	1	19,250	0.01%
2024/02/20	5	36.35	2	36.25	36.30	3	19,299	0.02%
2024/02/19	7	36.32	5	36.12	36.45	2	19,653	0.01%
2024/02/15	4	34.55	1	35.30	35.30	3	20,614	0.01%
2024/02/05	0	0.00	15	34.90	34.80	-15	20,576	-0.07%
2024/02/02	6	35.33	20	35.28	35.25	-14	20,524	-0.07%
2024/02/01	2	35.35	0	0.00	35.45	2	20,569	0.01%
2024/01/30	7.2	36.03	0	0.00	35.60	7.2	20,775	0.03%
2024/01/29	0	0.00	3	36.35	36.35	-3	20,909	-0.01%
2024/01/25	9	36.16	8	36.02	35.95	1	21,026	0.00%
2024/01/24	0	0.00	10	36.26	36.30	-10	21,109	-0.05%
2024/01/23	2	36.10	0	0.00	36.20	2	21,232	0.01%
2024/01/22	10	35.72	3	35.73	35.75	7	21,233	0.03%
2024/01/18	1	35.15	0	0.00	35.10	1	21,238	0.00%
2024/01/17	12	35.04	19	35.10	34.70	-7	21,257	-0.03%
2024/01/16	19	36.17	4	35.90	35.90	15	20,967	0.07%
2024/01/15	3	36.47	2	36.60	36.65	1	20,928	0.00%
2024/01/12	13.2	36.04	2	36.10	36.05	11.2	21,079	0.05%
2024/01/11	3	36.10	20	36.13	36.20	-17	21,111	-0.08%
2024/01/10	9	36.24	0	0.00	36.00	9	21,272	0.04%
2024/01/09	13	36.70	7	36.55	36.55	6	21,246	0.03%
2024/01/08	5	37.52	0	0.00	37.25	5	21,574	0.02%
2024/01/05	6.2	37.48	2	37.30	37.30	4.2	21,589	0.02%
2024/01/04	5	37.81	0	0.00	37.70	5	21,769	0.02%
2024/01/03	8.2	37.75	0	0.00	37.60	8.2	21,882	0.04%
2024/01/02	0.1	38.50	1	38.45	38.30	-0.9	22,074	0.00%
2023/12/29	5	38.80	1	39.15	38.65	4	22,267	0.02%
2023/12/28	9	39.28	3	39.25	39.10	6	22,491	0.03%
2023/12/27	6	38.97	5	39.24	39.00	1	22,323	0.00%
2023/12/26	0	0.00	1	38.20	38.20	-1	21,934	0.00%
2023/12/25	0	0.00	0.1	38.60	38.15	-0.1	21,872	0.00%
2023/12/22	7	39.54	9	38.96	38.85	-2	21,793	-0.01%
2023/12/21	2.3	38.57	0	0.00	39.55	2.3	21,490	0.01%
2023/12/20	1.2	39.10	4	39.14	38.90	-2.9	20,848	-0.01%
2023/12/19	5	39.04	5	39.20	39.20	0	20,220	0.00%
2023/12/18	7	38.73	1	39.00	39.25	6	19,508	0.03%
2023/12/15	0	0.00	7	38.86	38.40	-7	18,999	-0.04%
2023/12/14	0	0.00	17	37.24	37.10	-17	17,448	-0.10%
2023/12/13	1	37.10	5	37.70	37.10	-4	17,348	-0.02%
2023/12/12	3	37.50	3	37.40	37.45	0	18,028	0.00%
2023/12/11	5.1	36.75	0	0.00	36.80	5.1	17,948	0.03%
2023/12/08	0	0.00	1	37.10	37.00	-1	17,853	-0.01%
2023/12/07	8	37.08	5	36.80	36.75	3	17,768	0.02%
2023/12/06	7	36.85	5	36.77	36.65	2	17,470	0.01%
2023/12/05	27.1	37.18	10	37.20	36.85	17.1	17,143	0.10%
2023/12/04	12	39.05	5	39.68	38.35	7	16,571	0.04%
2023/12/01	6	38.70	0	39.05	38.30	6	15,709	0.04%
2023/11/30	4	38.93	0	0.00	38.90	4	15,554	0.03%
2023/11/29	0	39.50	0	0.00	39.35	0	15,449	0.00%
2023/11/27	0	0.00	2	39.65	39.00	-2	15,835	-0.01%
2023/11/24	1	39.75	14	39.86	39.55	-13	15,734	-0.08%
2023/11/22	1	38.60	0	0.00	38.90	1	14,929	0.01%
2023/11/21	7	38.46	13	38.55	38.85	-6	14,910	-0.04%
2023/11/20	0	0.00	1	38.50	38.05	-1	14,813	-0.01%
2023/11/17	3	37.95	0	0.00	38.00	3	14,715	0.02%
2023/11/16	8	38.01	6	38.43	38.15	2	14,708	0.01%
2023/11/15	23	37.47	55	37.92	38.10	-32	14,372	-0.22%
2023/11/14	2	35.85	0	0.00	36.00	2	13,525	0.01%
2023/11/13	1	35.50	1	35.60	35.95	0	13,689	0.00%
2023/11/10	2	35.35	0	0.00	35.45	2	13,848	0.01%
2023/11/08	10.1	35.78	0	0.00	35.60	10.1	14,702	0.07%
2023/11/07	0	0.00	1	36.40	36.20	-1	14,722	-0.01%
2023/11/06	3	36.05	0	0.00	36.15	3	15,081	0.02%
2023/11/03	5	35.17	5	35.29	35.30	0	15,292	0.00%
2023/11/02	6	34.38	7	34.45	34.50	-1	15,648	-0.01%
2023/11/01	3	33.93	1	34.70	34.10	2	15,896	0.01%
2023/10/31	0	0.00	9	34.72	34.35	-9	16,955	-0.05%
2023/10/30	8	35.20	9	35.27	35.40	-1	19,616	-0.01%
2023/10/27	11	35.07	2	35.15	35.05	9	19,758	0.05%
2023/10/26	0	0.00	74	34.90	34.85	-74	19,979	-0.37%
2023/10/25	0	0.00	7	35.70	35.50	-7	20,042	-0.03%
2023/10/24	5	34.90	0	0.00	35.05	5	20,148	0.02%
2023/10/23	9	34.99	12	34.91	34.75	-3	20,329	-0.01%
2023/10/20	4	34.89	0	0.00	34.85	4	20,562	0.02%
2023/10/18	6	35.77	0	0.00	35.60	6	21,258	0.03%
2023/10/17	3	36.38	4	36.40	36.10	-1	21,223	0.00%
2023/10/16	11	35.73	8	35.94	36.05	3	21,485	0.01%
2023/10/13	0	0.00	5	37.55	37.35	-5	21,407	-0.02%
2023/10/12	3	37.42	13	37.64	37.85	-10	21,660	-0.05%
2023/10/11	0.1	37.40	8	37.44	37.25	-7.9	21,669	-0.04%
2023/10/06	11	37.19	25	37.06	37.00	-14	21,830	-0.06%
2023/10/05	81	36.00	7	35.86	36.05	74	21,818	0.34%
2023/10/04	14	35.00	22	34.94	35.10	-8	21,783	-0.04%
2023/10/03	14	36.30	17	36.55	36.00	-3	21,649	-0.01%
2023/09/28	12	36.97	0	0.00	36.80	12	21,784	0.06%
2023/09/27	4	37.14	20	36.87	36.75	-16	22,001	-0.07%
2023/09/26	18	37.62	0	0.00	37.60	18	22,212	0.08%
2023/09/25	0	0.00	4	37.89	37.70	-4	22,855	-0.02%
2023/09/22	4	37.31	7	37.32	37.40	-3	23,740	-0.01%
2023/09/21	14	37.34	0	0.00	37.20	14	24,523	0.06%
2023/09/20	23	38.03	5	38.53	37.65	18	26,186	0.07%
2023/09/19	5	38.05	7	38.17	37.90	-2	26,391	-0.01%
2023/09/18	2	37.80	4	37.70	37.70	-2	26,834	-0.01%
2023/09/15	0	0.00	10	37.80	38.25	-10	27,128	-0.04%
2023/09/14	0	0.00	2	37.25	37.55	-2	26,741	-0.01%
2023/09/13	5	36.63	9	36.66	36.80	-4	27,153	-0.01%
2023/09/11	8.3	36.00	2	36.18	35.75	6.3	29,587	0.02%
2023/09/08	7	36.34	3	36.75	36.50	4	29,685	0.01%
2023/09/07	5	36.89	1	36.95	36.75	4	29,742	0.01%
2023/09/06	5	37.75	2	37.70	37.40	3	29,853	0.01%
2023/09/05	0	0.00	1	37.75	37.60	-1	29,991	0.00%
2023/09/04	14	37.45	12	37.66	38.00	2	30,532	0.01%
2023/09/01	1	37.45	1	38.30	37.25	0	30,738	0.00%
2023/08/31	5	36.85	6	37.60	38.00	-1	30,855	0.00%
2023/08/30	3	36.80	0	0.00	36.75	3	31,045	0.01%
2023/08/28	0	0.00	1	36.40	36.40	-1	31,504	0.00%
2023/08/25	0	0.00	8	36.50	36.35	-8	31,607	-0.03%
2023/08/24	10	36.20	2	36.00	36.25	8	31,683	0.03%
2023/08/22	2	36.25	0	0.00	35.90	2	31,758	0.01%
2023/08/18	2	36.85	2	36.58	36.40	0	31,887	0.00%
2023/08/16	3.2	35.78	27	35.72	35.70	-23.8	32,010	-0.07%
2023/08/15	2	35.88	0	0.00	35.90	2	32,256	0.01%
2023/08/11	0	0.00	6	38.35	38.10	-6	31,692	-0.02%
2023/08/10	16.3	38.83	0	0.00	38.35	16.3	31,654	0.05%
2023/08/09	4	39.09	1	39.20	38.95	3	31,430	0.01%
2023/08/08	1	40.05	1	40.10	39.55	0	31,292	0.00%
2023/08/07	1	39.00	0	0.00	39.35	1	31,124	0.00%
2023/08/04	15.3	39.00	15	39.40	38.90	0.3	31,013	0.00%
2023/08/02	36.1	42.02	3	43.05	41.35	33.1	30,500	0.11%
2023/08/01	1	40.45	0	0.00	40.45	1	28,883	0.00%
2023/07/27	2	40.30	3	40.13	40.35	-1	29,065	0.00%
2023/07/26	12	39.99	0	0.00	39.85	12	29,173	0.04%
2023/07/21	17	40.27	2	40.03	39.90	15	29,284	0.05%
2023/07/20	2	40.73	2	40.58	40.60	0	29,311	0.00%
2023/07/19	1	41.20	1	41.05	40.40	0	29,499	0.00%
2023/07/18	0	0.00	1	40.85	40.65	-1	29,507	0.00%
2023/07/17	12	41.58	2	41.80	41.45	10	29,426	0.03%
2023/07/14	1	41.20	1	41.35	40.85	0	29,446	0.00%
2023/07/13	8	41.44	8	41.14	40.80	0	29,844	0.00%
2023/07/12	0	0.00	2	41.23	41.35	-2	30,584	-0.01%
2023/07/11	0	0.00	1	41.20	40.90	-1	31,559	0.00%
2023/07/10	3	41.22	2	41.55	41.15	1	31,979	0.00%
2023/07/07	1	41.20	0	0.00	41.20	1	32,349	0.00%
2023/07/05	1	42.00	1	42.00	41.70	0	32,592	0.00%
2023/07/04	1	42.10	1	42.10	41.90	0	32,579	0.00%
2023/07/03	3	42.17	4	41.69	42.40	-1	32,809	0.00%
2023/06/30	9	41.33	0	0.00	41.00	9	32,848	0.03%
2023/06/29	17	40.70	16	40.81	40.60	1	32,276	0.00%
2023/06/28	12	41.60	7	41.43	41.10	5	31,888	0.02%
2023/06/27	2	44.15	2	43.55	43.55	0	31,370	0.00%
2023/06/26	4	45.41	6	45.45	44.80	-2	31,693	-0.01%
2023/06/21	1	46.50	0	0.00	46.25	1	32,110	0.00%
2023/06/20	3	47.05	2	47.13	46.90	1	31,981	0.00%
2023/06/19	7	46.47	1	46.10	46.80	6	31,780	0.02%
2023/06/16	16	47.02	14	47.27	46.85	2	31,611	0.01%
2023/06/15	12.6	45.25	1.1	45.28	45.55	11.5	29,754	0.04%
2023/06/14	4	45.29	0	0.00	45.15	4	30,789	0.01%
2023/06/12	1	44.65	1	44.85	44.60	0	31,142	0.00%
2023/06/08	1	45.00	1	44.90	45.00	0	31,906	0.00%
2023/06/06	0	0.00	12	46.31	46.15	-12	32,358	-0.04%
2023/06/05	0	0.00	1	46.75	46.95	-1	32,793	0.00%
2023/06/02	1	46.25	12	46.25	46.40	-11	33,858	-0.03%
2023/06/01	1	45.60	1	45.50	45.50	0	34,064	0.00%
2023/05/30	6	46.53	0	0.00	46.15	6	36,311	0.02%
2023/05/26	1	45.50	0	0.00	45.55	1	38,563	0.00%
2023/05/24	2	46.35	2	46.35	46.35	0	39,438	0.00%
2023/05/23	0	0.00	2	46.10	46.10	-2	40,296	0.00%
2023/05/19	3	47.27	2	47.13	46.45	1	42,489	0.00%
2023/05/18	1	47.45	0	0.00	47.60	1	43,618	0.00%
2023/05/10	9	46.97	4	47.01	47.05	5	46,182	0.01%
2023/05/09	8	46.56	3	46.80	46.25	5	47,115	0.01%
2023/05/08	1.1	48.17	21	47.82	47.70	-19.9	47,357	-0.04%
2023/05/05	1	51.00	3	51.30	50.10	-2	46,913	0.00%
2023/05/02	1	50.20	0	0.00	50.40	1	50,878	0.00%
2023/04/28	3	49.77	3	49.82	49.65	0	53,192	0.00%
2023/04/27	9	48.32	3	48.35	48.30	6	53,203	0.01%
2023/04/26	11	48.26	1	48.20	48.75	10	53,147	0.02%
2023/04/25	1	49.10	1	49.70	48.60	0	53,164	0.00%
2023/04/24	2	49.75	1	49.90	49.85	1	53,666	0.00%
2023/04/21	1	50.10	1	49.80	49.90	0	53,707	0.00%
2023/04/20	1.2	50.07	45	49.80	49.85	-43.8	54,235	-0.08%
2023/04/19	5.1	51.27	99	50.82	50.70	-93.9	55,088	-0.17%
2023/04/18	8.1	50.80	1	51.60	50.40	7.1	55,807	0.01%
2023/04/17	11	52.04	7	52.13	51.90	4	55,960	0.01%
2023/04/14	21	51.45	54	50.68	51.50	-33	57,315	-0.06%
2023/04/13	57	50.32	2	49.50	49.50	55	57,195	0.10%
2023/04/12	44	50.26	3	50.03	49.95	41	58,092	0.07%
2023/04/11	12	49.65	0	0.00	49.45	12	58,866	0.02%
2023/04/10	1	49.65	1	49.45	49.10	0	59,744	0.00%
2023/04/07	2	49.43	2	49.55	49.55	0	60,137	0.00%
2023/04/06	4.4	48.51	7	48.36	49.40	-2.6	60,348	0.00%
2023/03/31	1.6	49.00	0	0.00	48.75	1.6	60,414	0.00%
2023/03/29	10	49.95	0	0.00	50.00	10	63,156	0.02%
2023/03/28	48.1	50.12	12	50.12	49.80	36.1	63,770	0.06%
2023/03/27	10.6	51.48	0	0.00	51.30	10.6	63,196	0.02%
2023/03/24	46	53.39	110	52.70	53.10	-64	62,942	-0.10%	大賣/
2023/03/23	0	0.00	4	52.03	52.00	-4	62,652	-0.01%
2023/03/22	4	51.90	40	52.00	51.70	-36	63,005	-0.06%
2023/03/21	6	51.83	1	52.80	51.60	5	63,637	0.01%
2023/03/20	1	51.90	0	0.00	51.70	1	63,826	0.00%
2023/03/17	0	0.00	2	51.75	52.80	-2	64,550	0.00%
2023/03/16	1.1	51.35	1	50.71	50.70	0.1	64,938	0.00%
2023/03/15	0.1	51.50	7	52.09	51.50	-6.9	67,072	-0.01%
2023/03/14	11	51.66	5	51.70	50.80	6	68,046	0.01%
2023/03/13	7	52.17	1	52.30	52.30	6	69,167	0.01%
2023/03/10	16.1	51.48	3	51.43	51.50	13.1	71,266	0.02%
2023/03/09	27	53.49	19	53.15	52.60	8	72,456	0.01%
2023/03/08	117	53.85	22	53.54	53.50	95	74,395	0.13%	大買/
2023/03/07	36	53.42	46	53.18	53.80	-10	74,564	-0.01%
2023/03/06	31	50.83	4	50.55	50.70	27	74,340	0.04%
2023/03/03	13	50.34	22	50.16	49.95	-9	76,079	-0.01%
2023/03/02	27.2	49.42	17	49.59	50.20	10.2	76,368	0.01%
2023/03/01	25	51.16	2	52.20	51.00	23	75,765	0.03%
2023/02/24	2	56.55	6	57.00	56.60	-4	75,178	-0.01%
2023/02/23	3	57.90	0	0.00	57.30	3	75,552	0.00%
2023/02/22	19	57.75	14	57.46	57.30	5	76,635	0.01%
2023/02/21	10	57.94	31	58.20	57.80	-21	78,358	-0.03%
2023/02/20	3	58.27	370	58.40	58.60	-367	80,000	-0.46%	大賣/鉅額交易
2023/02/17	13	56.42	17	55.79	57.50	-4	82,088	0.00%
2023/02/16	159	56.48	2	55.20	56.30	157	82,733	0.19%	大買/鉅額交易
2023/02/15	2	53.50	0	0.00	54.20	2	82,929	0.00%
2023/02/14	2	53.55	2	53.40	52.90	0	83,055	0.00%
2023/02/13	1	52.70	1	52.40	53.10	0	83,654	0.00%
2023/02/10	2	52.90	1	53.20	53.00	1	85,030	0.00%
2023/02/09	1	53.40	1	53.40	53.40	0	86,218	0.00%
2023/02/08	3	53.30	1	53.20	52.70	2	86,205	0.00%
2023/02/07	4	52.48	2	52.60	52.60	2	86,045	0.00%
2023/02/06	3	54.30	1	54.20	53.90	2	85,738	0.00%
2023/02/03	2	54.10	2	54.35	54.20	0	85,519	0.00%
2023/02/02	14	54.39	14	54.04	54.00	0	85,024	0.00%
2023/02/01	15	53.95	18	53.64	54.60	-3	84,252	0.00%
2023/01/31	9	53.02	9	53.23	54.20	0	83,144	0.00%
2023/01/30	216	51.57	8	51.16	52.00	208	81,421	0.26%	大買/鉅額交易
2023/01/17	10	47.25	2	47.33	47.70	8	79,292	0.01%
2023/01/16	2	46.88	6	46.98	47.05	-4	79,485	-0.01%
2023/01/13	2	47.05	2	47.45	46.85	0	79,961	0.00%
2023/01/12	1	47.40	5	47.27	47.10	-4	80,296	0.00%
2023/01/11	3	47.48	3	47.63	47.10	0	79,661	0.00%
2023/01/10	3	48.20	0	0.00	47.20	3	79,638	0.00%
2023/01/09	2	47.30	4	47.56	47.60	-2	79,338	0.00%
2023/01/06	9	47.01	0	0.00	47.70	9	78,627	0.01%
2023/01/05	6	47.23	4	47.21	47.00	2	78,464	0.00%
2023/01/04	29	47.96	34	47.89	46.95	-5	78,133	-0.01%
2023/01/03	5	46.41	2	46.50	46.95	3	76,474	0.00%
2022/12/30	14	47.61	26	47.70	47.20	-12	75,657	-0.02%
2022/12/29	2	46.65	2	46.60	46.60	0	74,686	0.00%
2022/12/28	3	48.43	3	47.90	47.60	0	74,493	0.00%
2022/12/27	3	47.63	1	47.60	47.90	2	74,206	0.00%
2022/12/26	21	46.55	10	46.62	46.65	11	74,481	0.01%
2022/12/23	3	46.87	2	47.00	46.75	1	75,126	0.00%
2022/12/22	9	48.37	21	48.52	47.55	-12	75,683	-0.02%
2022/12/21	81	48.64	77	48.80	47.75	4	75,572	0.01%
2022/12/20	2	48.13	3	47.40	46.10	-1	73,812	0.00%
2022/12/16	3	47.95	5	47.84	48.20	-2	74,003	0.00%
2022/12/15	2	48.15	2	48.05	48.05	0	73,914	0.00%
2022/12/14	4	47.65	4	47.65	47.85	0	74,877	0.00%
2022/12/13	2	47.70	3	47.70	47.30	-1	76,118	0.00%
2022/12/09	2	47.45	0	0.00	46.95	2	76,135	0.00%
2022/12/08	4	48.20	3	48.60	47.90	1	75,716	0.00%
2022/12/07	32	48.96	25	48.78	47.30	7	75,092	0.01%
2022/12/06	12	49.03	19	48.33	48.30	-7	74,060	-0.01%
2022/12/05	7	48.35	3	48.80	49.05	4	73,091	0.01%
2022/12/02	7	47.74	135	48.44	48.90	-128	71,808	-0.18%	大賣/鉅額交易
2022/12/01	23	47.39	111	47.49	46.00	-88	69,304	-0.13%	大賣/
2022/11/30	4	46.81	9	46.56	46.70	-5	67,824	-0.01%
2022/11/29	4	45.18	0	0.00	45.45	4	65,835	0.01%
2022/11/28	1	45.15	1	45.95	45.95	0	65,403	0.00%
2022/11/25	42	45.26	74	44.49	45.25	-32	64,630	-0.05%
2022/11/24	1	42.75	2	42.80	43.90	-1	63,251	0.00%
2022/11/23	87	43.05	5	42.98	42.90	82	62,958	0.13%
2022/11/22	81	41.96	9	42.54	42.60	72	62,376	0.12%
2022/11/21	77	43.57	2	43.53	43.20	75	62,300	0.12%
2022/11/18	9	43.77	5	43.88	43.70	4	62,621	0.01%
2022/11/17	60	45.27	211	45.09	44.55	-151	63,126	-0.24%	大賣/鉅額交易
2022/11/16	4	48.16	13	48.69	48.00	-9	61,132	-0.01%
2022/11/15	23	47.62	67	46.38	48.35	-44	59,027	-0.07%
2022/11/14	28	43.81	24	44.10	44.55	4	56,831	0.01%
2022/11/11	26	42.30	23	42.14	42.15	3	55,531	0.01%
2022/11/10	6	41.18	16	41.36	41.05	-10	55,436	-0.02%
2022/11/09	25	41.05	14	41.24	40.70	11	55,961	0.02%
2022/11/08	8	40.83	18	40.64	40.10	-10	57,038	-0.02%
2022/11/07	108	39.67	40.5	38.95	40.45	67.5	56,722	0.12%	大買/
2022/11/04	9.5	36.71	8	36.71	36.80	1.5	54,996	0.00%
2022/11/03	1	36.15	1	37.00	37.20	0	54,897	0.00%
2022/11/02	12	37.21	3	37.48	36.70	9	54,959	0.02%
2022/11/01	1	36.30	0.5	36.60	37.05	0.5	54,882	0.00%
2022/10/28	3.5	35.90	10	35.73	35.35	-6.5	54,459	-0.01%
2022/10/27	13	35.69	6	35.54	36.10	7	54,593	0.01%
2022/10/26	1	34.90	1	34.70	34.50	0	54,874	0.00%
2022/10/25	0	0.00	4	35.78	35.35	-4	55,190	-0.01%
2022/10/24	5	36.49	2	36.68	36.15	3	55,368	0.01%
2022/10/21	6	36.03	6	35.98	35.75	0	55,836	0.00%
2022/10/20	4	34.35	4	34.63	34.80	0	55,494	0.00%
2022/10/18	1	35.35	1	35.50	35.55	0	56,211	0.00%
2022/10/17	6	34.38	7	34.35	35.45	-1	57,411	0.00%
2022/10/14	4	36.35	13	36.24	36.25	-9	57,440	-0.02%
2022/10/13	18	35.82	14	34.90	34.65	4	57,487	0.01%
2022/10/12	0	0.00	2	37.10	37.50	-2	57,066	0.00%
2022/10/11	3	37.13	0	0.00	36.85	3	57,342	0.01%
2022/10/07	1	39.10	1	38.90	39.10	0	56,835	0.00%
2022/10/06	6	39.37	1	39.35	39.15	5	56,900	0.01%
2022/10/05	1	40.20	2	40.40	39.55	-1	56,737	0.00%
2022/10/04	4	40.29	5	40.09	39.75	-1	56,124	0.00%
2022/10/03	16	38.87	5	38.75	38.70	11	55,642	0.02%
2022/09/29	4	40.23	5	39.89	40.00	-1	54,574	0.00%
2022/09/28	5	39.21	7	39.83	38.15	-2	53,971	0.00%
2022/09/27	89	39.76	5	39.92	40.95	84	53,370	0.16%
2022/09/26	2	39.85	3	39.93	39.10	-1	53,533	0.00%
2022/09/23	11	40.89	5	40.87	40.50	6	53,473	0.01%
2022/09/22	3	41.95	3	42.02	42.20	0	53,419	0.00%
2022/09/21	16	42.49	16	42.78	42.00	0	53,190	0.00%
2022/09/20	28	42.20	32	42.12	42.50	-4	52,587	-0.01%
2022/09/19	1	40.15	1	40.05	39.75	0	51,523	0.00%
2022/09/16	2	39.83	0	0.00	39.35	2	51,682	0.00%
2022/09/15	0	0.00	10	40.35	40.50	-10	51,590	-0.02%
2022/09/14	13	40.60	3	41.07	41.25	10	51,776	0.02%
2022/09/13	0	0.00	4	40.90	40.95	-4	51,485	-0.01%
2022/09/12	0	0.00	5	39.10	39.30	-5	51,026	-0.01%
2022/09/07	5	37.60	0	0.00	37.50	5	52,452	0.01%
2022/09/06	1	38.05	0	0.00	37.80	1	53,884	0.00%
2022/09/05	0	0.00	10	38.25	38.15	-10	55,751	-0.02%
2022/09/02	16	39.71	6.1	39.42	39.15	10	55,902	0.02%
2022/09/01	4	39.31	4	39.79	39.90	0	56,169	0.00%
2022/08/31	8	39.40	6	38.93	39.70	2	56,804	0.00%
2022/08/30	11	39.25	31	39.40	39.15	-20	57,300	-0.03%
2022/08/29	10	38.49	6	38.53	38.50	4	58,449	0.01%
2022/08/26	10	40.00	11	40.13	38.95	-1	59,969	0.00%
2022/08/25	17	39.61	3	39.45	39.25	14	60,852	0.02%
2022/08/24	2	38.95	11	38.57	39.45	-9	63,006	-0.01%
2022/08/22	10	37.80	1	37.90	37.80	9	70,002	0.01%
2022/08/19	16	38.63	10	38.15	37.35	6	74,283	0.01%
2022/08/18	11	38.23	7	38.10	38.20	4	77,062	0.01%
2022/08/17	29	37.84	91	38.20	38.10	-62	79,423	-0.08%
2022/08/16	7	37.15	7	36.89	37.10	0	80,040	0.00%
2022/08/15	98	36.25	47	35.88	36.75	51	80,689	0.06%
2022/08/12	16.1	33.98	17	33.56	34.40	-1	81,065	0.00%
2022/08/11	5	32.20	5	32.40	32.25	0	81,478	0.00%
2022/08/10	2	31.80	4	31.88	31.65	-2	83,205	0.00%
2022/08/09	6	31.69	2	31.65	31.50	4	84,264	0.00%
2022/08/08	3	33.00	3	33.60	32.35	0	85,484	0.00%
2022/08/05	3	32.25	1	32.05	32.05	2	87,021	0.00%
2022/08/04	5	31.61	5	31.73	31.60	0	89,249	0.00%
2022/08/02	0	0.00	30	32.65	32.70	-30	91,502	-0.03%
2022/08/01	5	33.81	3	34.38	33.40	2	92,208	0.00%
2022/07/28	14	33.75	26	34.04	34.20	-12	93,538	-0.01%
2022/07/27	10	32.60	5	32.80	33.00	5	94,051	0.01%
2022/07/26	1	33.20	1	33.20	33.25	0	95,125	0.00%
2022/07/25	6	33.01	9	32.75	33.45	-3	99,871	0.00%
2022/07/22	14	32.26	9	32.16	32.05	5	101,903	0.00%
2022/07/21	29	33.71	13	33.58	34.05	16	102,042	0.02%
2022/07/20	10	34.10	0	0.00	33.50	10	104,907	0.01%
2022/07/19	4	33.30	5	33.55	33.70	-1	106,695	0.00%
2022/07/18	12	34.33	11	33.94	34.10	1	111,033	0.00%
2022/07/15	1	33.10	1	33.15	33.10	0	114,012	0.00%
2022/07/14	9	32.76	9	32.98	33.40	0	119,148	0.00%
2022/07/13	5	33.01	5	33.47	33.30	0	121,630	0.00%
2022/07/12	14	33.01	14	32.55	32.55	0	123,450	0.00%
2022/07/11	20	33.55	0	0.00	33.45	20	126,232	0.02%
2022/07/07	7	33.11	9	33.56	33.80	-2	132,797	0.00%
2022/07/06	5	33.36	10	33.21	33.10	-5	133,707	0.00%
2022/07/05	7	34.54	0	0.00	34.20	7	133,216	0.01%
2022/07/04	9	34.58	1	34.00	34.40	8	132,608	0.01%
2022/07/01	0	0.00	8	35.61	34.70	-8	131,785	-0.01%
2022/06/30	4	36.53	0	0.00	36.05	4	131,073	0.00%
2022/06/29	1	36.40	1	36.80	37.10	0	130,017	0.00%
2022/06/28	4	36.30	5	36.27	37.00	-1	129,734	0.00%
2022/06/27	2	37.95	4	37.85	37.45	-2	128,898	0.00%
2022/06/24	5	37.10	1	37.25	37.00	4	128,165	0.00%
2022/06/23	5	37.89	2	37.55	37.45	3	127,537	0.00%
2022/06/21	3	39.93	4	39.94	40.40	-1	125,885	0.00%
2022/06/17	6	42.23	3	43.00	42.40	3	124,347	0.00%
2022/06/16	13	43.69	10	42.40	41.55	3	123,433	0.00%
2022/06/15	7	43.49	15	43.91	43.05	-8	122,525	-0.01%
2022/06/14	23	43.44	19	44.35	44.70	4	120,804	0.00%
2022/06/13	10	42.49	2	42.53	42.55	8	118,737	0.01%
2022/06/10	6	43.03	4	43.03	43.15	2	118,187	0.00%
2022/06/09	9	43.14	9	43.17	44.00	0	117,463	0.00%
2022/06/08	6	43.59	4	43.85	43.35	2	116,333	0.00%
2022/06/07	2	44.33	2.7	43.32	43.30	-0.7	115,269	0.00%
2022/06/06	6	45.22	4	44.18	43.55	2	113,749	0.00%
2022/06/02	13.4	47.16	0	47.40	46.70	13.4	112,683	0.01%
2022/06/01	33.3	49.17	32	49.22	48.50	1.3	111,442	0.00%
2022/05/31	4	47.20	10.5	47.44	47.10	-6.5	108,762	-0.01%
2022/05/30	31	47.56	43	47.85	47.20	-12	103,563	-0.01%
2022/05/27	21	45.63	28	45.22	45.25	-7	100,064	-0.01%
2022/05/26	13	43.61	2	44.38	42.70	11	96,022	0.01%
2022/05/25	7	41.71	12	42.96	44.20	-5	92,605	-0.01%
2022/05/24	9.5	40.72	81	40.39	40.20	-71.5	89,692	-0.08%
2022/05/23	81	39.87	2	39.90	39.30	79	88,025	0.09%
2022/05/20	7	39.75	26	39.22	39.20	-19	86,458	-0.02%
2022/05/19	12	37.13	0	0.00	37.00	12	83,932	0.01%
2022/05/18	9	38.39	13	39.15	39.40	-4	82,135	0.00%
2022/05/17	7	37.94	3	37.85	37.60	4	80,262	0.00%
2022/05/16	7	36.84	13	37.68	38.35	-6	78,910	-0.01%
2022/05/13	9.1	36.99	2	37.10	36.85	7.1	77,209	0.01%
2022/05/12	14	37.72	24	37.71	37.50	-10	74,908	-0.01%
2022/05/11	19	37.12	11	37.17	36.50	8	72,547	0.01%
2022/05/10	15	38.89	19	38.31	38.25	-4	71,199	-0.01%
2022/05/09	8	39.83	8	40.18	38.80	0	69,713	0.00%
2022/05/06	9	41.76	8	40.73	41.70	1	68,545	0.00%
2022/05/05	6	42.69	4	42.88	41.90	2	67,551	0.00%
2022/05/04	1	42.80	0	0.00	41.85	1	65,940	0.00%
2022/05/03	0	0.00	2	44.20	43.10	-2	64,473	0.00%
2022/04/29	16	46.28	14	46.91	44.80	2	62,926	0.00%
2022/04/28	10	44.12	13	44.60	46.75	-3	57,896	-0.01%
2022/04/27	1	42.85	1	42.80	42.50	0	54,592	0.00%
2022/04/26	7	44.23	4	45.45	43.95	3	52,883	0.01%
2022/04/25	5	43.70	0	0.00	43.80	5	49,418	0.01%
2022/04/22	0	0.00	1.1	46.05	46.10	-1.1	47,070	0.00%
2022/04/21	1	43.85	2	44.63	44.75	-1	42,273	0.00%
2022/04/20	28	44.18	83	44.03	45.30	-55	38,811	-0.14%
2022/04/19	94	39.81	52	39.96	42.75	42	33,421	0.13%
2022/04/18	0	0.00	0.1	38.40	38.90	-0.1	30,522	0.00%
2022/04/15	22	38.33	16	38.18	38.75	6	28,281	0.02%
2022/04/14	3	36.57	3	36.82	37.20	0	24,883	0.00%
2022/04/13	0	0.00	72	33.10	34.30	-72	20,155	-0.36%
2022/04/12	56	29.80	9	31.04	31.20	47	17,256	0.27%
2022/04/07	0	0.00	88	28.50	28.10	-88	15,769	-0.56%
2022/03/28	2	28.20	5	28.20	28.60	-3	14,999	-0.02%
2022/03/24	5	29.50	12	29.18	29.30	-7	14,876	-0.05%
2022/03/23	0	0.00	5	29.50	29.50	-5	14,855	-0.03%
2022/03/22	10	29.45	0.5	29.30	29.55	9.5	14,834	0.06%
2022/03/21	5	29.25	0	0.00	29.15	5	14,736	0.03%
2022/03/16	1	28.80	20	28.15	27.95	-19	14,441	-0.13%
2022/03/15	20	28.71	0	0.00	28.60	20	14,104	0.14%
2022/03/11	2	28.85	0	0.00	28.70	2	13,783	0.01%
2022/03/09	90	29.45	3	29.07	29.00	87	13,232	0.66%
2022/03/08	102	31.41	102	28.80	28.70	0	12,865	0.00%	大買/大賣/
2022/03/07	40.1	30.23	40.5	30.17	30.55	-0.5	11,695	0.00%
2022/03/04	82	29.64	86.5	30.10	30.05	-4.5	10,890	-0.04%
2022/03/03	2	29.53	1	29.35	29.85	1	10,167	0.01%
2022/03/02	11	29.18	10	29.03	28.85	1	10,387	0.01%
2022/03/01	0	0.00	16.5	29.03	29.00	-16.5	10,406	-0.16%
2022/02/25	19	28.14	0	0.00	27.90	19	9,906	0.19%
2022/02/24	1	27.85	1	27.55	27.75	0	9,778	0.00%
2022/02/23	1	28.35	1	27.85	27.85	0	9,483	0.00%
2022/02/22	0	0.00	26	28.02	28.30	-26	8,918	-0.29%
2022/02/21	10	27.65	0	0.00	27.85	10	8,469	0.12%
2022/02/17	0	0.00	20	27.00	27.05	-20	8,224	-0.24%
2022/02/11	0	0.00	35	26.71	26.75	-35	8,521	-0.41%
2022/02/10	11	27.37	10	27.23	27.15	1	8,582	0.01%
2022/02/09	25	27.15	0	0.00	27.20	25	8,836	0.28%
2022/02/08	10	27.10	25	27.03	27.10	-15	8,902	-0.17%
2022/02/07	0	0.00	5	26.50	26.55	-5	8,858	-0.06%
2022/01/26	0	0.00	2	25.70	25.70	-2	9,026	-0.02%
2022/01/25	1	25.55	0	0.00	25.25	1	9,155	0.01%
2022/01/21	15	26.63	15	26.70	26.05	0	9,163	0.00%
2022/01/18	0	0.00	1	26.30	26.30	-1	8,972	-0.01%
2022/01/14	10	26.45	1	25.90	26.35	9	9,173	0.10%
2022/01/13	2	26.43	10	26.60	26.25	-8	9,409	-0.09%
2022/01/04	0	0.00	1	26.20	26.15	-1	10,800	-0.01%
2021/12/30	0	0.00	1	26.25	26.50	-1	10,910	-0.01%
2021/12/28	5	26.50	2	26.50	26.55	3	11,040	0.03%
2021/12/24	1	26.40	0	0.00	26.25	1	11,277	0.01%
2021/12/23	10	26.35	0	0.00	26.35	10	11,413	0.09%
2021/12/16	0	0.00	1	25.90	25.80	-1	12,018	-0.01%
2021/12/15	0	0.00	0.2	26.15	26.00	-0.2	12,133	0.00%
2021/12/14	1	26.10	0	0.00	26.00	1	12,313	0.01%
2021/12/13	0	0.00	1	26.90	26.75	-1	12,441	-0.01%
2021/12/10	2	26.80	0	0.00	26.70	2	12,642	0.02%
2021/12/08	10	26.70	8	26.80	26.75	2	12,873	0.02%
2021/12/03	0	0.00	4	26.30	26.25	-4	13,062	-0.03%
2021/12/02	0	0.00	1	26.05	26.05	-1	13,108	-0.01%
2021/12/01	5	25.95	8	26.24	26.35	-3	13,121	-0.02%
2021/11/30	1	26.10	0	0.00	26.10	1	13,245	0.01%
2021/11/29	0	0.00	1	26.20	26.15	-1	13,254	-0.01%
2021/11/26	12	27.25	2	26.70	26.60	10	13,245	0.08%
2021/11/25	51	27.99	52	28.31	28.65	-1	12,778	-0.01%
2021/11/24	18	27.98	6	27.97	27.80	12	12,486	0.10%
2021/11/23	31	27.87	0	0.00	27.60	31	12,343	0.25%
2021/11/22	2	27.70	0	0.00	27.80	2	12,537	0.02%
2021/11/19	2	27.65	0	0.00	27.45	2	12,467	0.02%
2021/11/18	0	0.00	1.1	27.60	27.45	-1.1	12,532	-0.01%
2021/11/17	0	0.00	3	27.37	27.30	-3	12,567	-0.02%
2021/11/15	2	27.75	0	0.00	27.50	2	13,098	0.02%
2021/11/10	0	0.00	6	27.35	27.35	-6	13,737	-0.04%
2021/11/09	6	27.22	1	27.20	27.30	5	13,832	0.04%
2021/11/05	0	0.00	19	26.96	27.25	-19	13,863	-0.14%
2021/11/04	0	0.00	35	27.26	27.15	-35	14,011	-0.25%
2021/11/02	1	26.85	15	26.85	26.60	-14	15,231	-0.09%
2021/11/01	15	26.30	0	0.00	26.60	15	15,460	0.10%
2021/10/25	0	0.00	4	25.68	25.80	-4	18,386	-0.02%
2021/10/21	40	26.68	51	26.83	27.00	-11	18,986	-0.06%
2021/10/19	1	25.50	0	0.00	25.75	1	18,855	0.01%
2021/10/18	2	25.90	0	0.00	25.75	2	19,076	0.01%
2021/10/15	10	24.90	10	25.00	25.20	0	19,274	0.00%
2021/10/12	1	23.40	0	0.00	23.25	1	21,767	0.00%
2021/10/05	2	23.85	0	0.00	24.15	2	22,758	0.01%
2021/10/04	0	24.15	7	24.09	23.80	-7	22,892	-0.03%
2021/10/01	1	24.75	0	0.00	24.30	1	23,168	0.00%
2021/09/30	5	25.00	0	0.00	25.20	5	23,360	0.02%
2021/09/28	0	0.00	1	25.50	25.55	-1	23,680	0.00%
2021/09/22	0	0.00	3	25.65	25.60	-3	30,274	-0.01%
2021/09/17	0	0.00	6	26.71	26.65	-6	32,330	-0.02%
2021/09/16	1	27.45	0	0.00	27.10	1	32,777	0.00%
2021/09/15	0	0.00	0.5	26.94	26.80	-0.5	32,744	0.00%
2021/09/13	1	26.85	0	0.00	26.85	1	33,545	0.00%
2021/09/10	0	0.00	15	26.50	26.50	-15	33,738	-0.04%
2021/09/09	1	25.55	0	0.00	25.60	1	34,126	0.00%
2021/09/08	0	0.00	1	25.85	25.40	-1	34,616	0.00%
2021/09/06	1	26.40	0	0.00	26.20	1	35,586	0.00%
2021/09/03	0	0.00	1	26.95	26.70	-1	35,832	0.00%
2021/09/02	0	0.00	1	26.40	26.15	-1	36,114	0.00%
2021/08/31	2	26.73	10	26.65	26.85	-8	36,420	-0.02%
2021/08/26	1	25.75	20	26.33	25.75	-19	37,413	-0.05%
2021/08/24	0	0.00	3	25.20	25.35	-3	38,332	-0.01%
2021/08/23	20	24.70	0.1	24.80	24.90	19.9	39,863	0.05%
2021/08/20	0.1	23.70	0	0.00	23.85	0.1	41,351	0.00%
2021/08/18	0	0.00	40	24.30	25.35	-40	42,405	-0.09%
2021/08/17	10	25.55	0	0.00	24.70	10	42,665	0.02%
2021/08/16	20.1	25.48	0	0.00	25.40	20.1	42,830	0.05%
2021/08/13	11	26.95	0	0.00	26.70	11	42,961	0.03%
2021/08/12	12	27.12	0	0.00	27.45	12	43,555	0.03%
2021/08/11	13	27.09	0	0.00	26.70	13	45,170	0.03%
2021/08/10	12	27.42	2	27.30	27.30	10	45,568	0.02%
2021/08/09	50	27.49	1	27.80	27.85	49	46,208	0.11%
2021/08/06	58	29.40	79	29.59	28.60	-21	46,370	-0.05%
2021/08/05	30	29.49	30	29.05	29.05	0	47,168	0.00%
2021/08/03	0	0.00	37.2	28.53	29.35	-37.2	49,620	-0.07%
2021/08/02	33.1	27.32	30	27.95	27.80	3.1	52,253	0.01%
2021/07/30	0	0.00	5	28.66	28.50	-5	53,479	-0.01%
2021/07/28	0.2	27.70	5	27.92	27.65	-4.8	58,738	-0.01%
2021/07/27	2	28.73	7	28.38	28.00	-5	60,156	-0.01%
2021/07/23	0	0.00	21	28.20	28.35	-21	65,081	-0.03%
2021/07/22	31	27.84	2	27.63	27.35	29	68,213	0.04%
2021/07/21	7.1	28.36	29	28.56	27.55	-21.9	72,396	-0.03%
2021/07/20	58.2	28.84	22	28.65	28.50	36.2	73,340	0.05%
2021/07/19	61	29.73	45	30.37	29.90	16	73,331	0.02%
2021/07/16	21	28.00	0	0.00	28.30	21	73,681	0.03%
2021/07/15	0	0.00	4	27.43	27.95	-4	73,748	-0.01%
2021/07/13	2	27.70	4	27.65	27.05	-2	75,645	0.00%
2021/07/12	20	27.40	1	28.05	27.50	19	76,841	0.02%
2021/07/09	2	27.35	0	0.00	27.15	2	77,598	0.00%
2021/07/08	2	28.00	12	27.67	27.95	-10	77,736	-0.01%
2021/07/07	4	27.31	5	27.05	27.10	-1	77,722	0.00%
2021/07/06	3	27.70	2	27.60	27.60	1	77,871	0.00%
2021/07/05	4	28.05	1	28.05	28.05	3	77,753	0.00%
2021/07/02	1	28.90	1	28.15	28.05	0	77,717	0.00%
2021/07/01	6	28.37	10	28.78	28.00	-4	77,301	-0.01%
2021/06/30	13	29.70	63	29.47	29.30	-50	76,223	-0.07%
2021/06/29	18	29.55	30	29.48	29.25	-12	74,188	-0.02%
2021/06/28	41	27.84	44	27.58	28.45	-3	70,937	0.00%
2021/06/25	0	0.00	3	26.00	25.90	-3	68,893	0.00%
2021/06/24	1	25.75	2	25.65	25.70	-1	68,455	0.00%
2021/06/23	24	25.33	1	25.80	25.55	23	68,401	0.03%
2021/06/22	1	25.25	3	25.42	25.35	-2	68,261	0.00%
2021/06/21	3	24.30	1	24.25	24.90	2	67,411	0.00%
2021/06/18	0	0.00	6	24.97	24.75	-6	67,109	-0.01%
2021/06/17	53	25.27	1	25.25	25.35	52	66,642	0.08%
2021/06/16	3	26.38	0	0.00	25.90	3	66,294	0.00%
2021/06/15	11	26.77	0	0.00	26.90	11	65,885	0.02%
2021/06/11	0	0.00	1	26.40	26.30	-1	65,297	0.00%
2021/06/09	2	25.80	5	26.10	25.60	-3	64,633	0.00%
2021/06/08	1	26.20	0	0.00	26.30	1	64,368	0.00%
2021/06/04	0	0.00	1	26.80	26.20	-1	63,593	0.00%
2021/06/03	0	0.00	5	26.71	26.65	-5	63,466	-0.01%
2021/06/02	8	26.79	3	26.75	26.70	5	63,063	0.01%
2021/06/01	2	26.35	0.2	26.40	26.50	1.8	62,428	0.00%
2021/05/31	2	26.70	32	26.10	26.45	-30	61,897	-0.05%
2021/05/28	3	25.63	6	25.09	25.25	-3	60,356	0.00%
2021/05/27	3	24.87	1	25.10	23.95	2	58,911	0.00%
2021/05/26	10	23.85	12	23.99	23.85	-2	57,804	0.00%
2021/05/25	7	23.89	20	23.88	24.00	-13	57,484	-0.02%
2021/05/24	20	23.85	2	23.75	23.40	18	57,093	0.03%
2021/05/21	6	23.68	6	23.74	23.75	0	56,868	0.00%
2021/05/20	2	23.40	4	23.93	23.40	-2	56,447	0.00%
2021/05/19	18.2	24.12	12	24.33	24.30	6.2	55,890	0.01%
2021/05/18	11	22.72	10	22.90	22.90	1	54,341	0.00%
2021/05/17	10	21.05	0	0.00	20.85	10	53,722	0.02%
2021/05/14	4	23.54	1	23.00	23.05	3	52,850	0.01%
2021/05/13	0	0.00	1	23.60	23.40	-1	51,822	0.00%
2021/05/12	5	26.66	8	26.11	25.85	-3	50,457	-0.01%
2021/05/11	7	29.76	6.2	29.79	28.70	0.8	49,380	0.00%
2021/05/10	18	31.06	20	31.24	31.65	-2	47,192	0.00%
2021/05/07	1	29.00	5	29.81	29.90	-4	43,439	-0.01%
2021/05/06	24	30.73	15	30.14	30.00	9	41,839	0.02%
2021/05/05	1	28.50	1	28.40	29.00	0	38,132	0.00%
2021/05/04	1	26.45	8	27.23	26.40	-7	35,804	-0.02%
2021/05/03	20	30.05	2	29.73	28.75	18	34,074	0.05%
2021/04/29	50	30.45	17	30.36	30.50	33	32,124	0.10%
2021/04/28	11	29.28	3	29.92	30.00	8	28,595	0.03%
2021/04/27	9.2	26.77	73	27.28	27.30	-63.8	25,493	-0.25%
2021/04/26	0	0.00	9	24.75	24.85	-9	21,137	-0.04%
2021/04/23	3	22.75	0	0.00	22.60	3	19,814	0.02%
2021/04/22	0	0.00	8	24.31	23.00	-8	19,375	-0.04%
2021/04/21	2	22.25	3	22.32	22.35	-1	16,982	-0.01%
2021/04/19	6	22.63	7	22.86	23.45	-1	15,927	-0.01%
2021/04/16	63	21.99	8	21.66	22.00	55	14,329	0.38%
2021/04/15	3	20.75	35	20.75	20.95	-32	12,982	-0.25%
2021/04/14	0	0.00	1	19.75	19.90	-1	12,095	-0.01%
2021/04/12	5	20.04	56	20.26	20.15	-51	11,946	-0.43%
2021/04/09	40	19.53	0	0.00	19.40	40	11,685	0.34%
2021/04/08	2	19.60	2	19.50	19.55	0	12,051	0.00%
2021/03/30	4	18.95	0	0.00	19.05	4	15,815	0.03%
2021/03/29	2	19.30	23	19.25	19.25	-21	16,271	-0.13%
2021/03/26	0	0.00	1	18.90	19.00	-1	17,056	-0.01%
2021/03/25	20	18.55	0	0.00	18.80	20	18,029	0.11%
2021/03/24	0	0.00	21	18.53	18.45	-21	18,518	-0.11%
2021/03/19	8	18.37	0	0.00	18.10	8	19,144	0.04%
2021/03/17	3	18.60	0	0.00	18.60	3	19,391	0.02%
2021/03/16	1	18.75	0	0.00	18.75	1	19,598	0.01%
2021/03/15	5	18.65	3	18.70	18.70	2	19,859	0.01%
2021/03/12	5	18.80	2	18.80	18.80	3	20,183	0.01%
2021/03/10	0	0.00	4	18.70	18.65	-4	22,252	-0.02%
2021/03/04	2	18.50	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	1	18.60	18.60	-1	22,930	0.00%
2021/02/26	24	18.71	0	0.00	18.60	24	23,015	0.10%
2021/02/25	10	18.60	0	0.00	18.70	10	22,997	0.04%
2021/02/24	10	18.85	0	0.00	18.45	10	23,353	0.04%
2021/02/22	0	0.00	9	18.60	18.65	-9	22,986	-0.04%
2021/02/18	0	0.00	1	17.75	17.85	-1	22,676	0.00%
2021/02/17	3	17.55	0	0.00	17.60	3	22,538	0.01%
2021/02/03	2	17.20	0	0.00	17.15	2	22,441	0.01%
2021/02/02	0	0.00	11	16.85	16.80	-11	22,322	-0.05%
2021/01/29	3	16.58	0	0.00	16.45	3	22,215	0.01%
2021/01/28	2	16.70	0	0.00	16.85	2	22,131	0.01%
2021/01/27	2	17.10	0	0.00	17.05	2	22,061	0.01%
2021/01/25	0	0.00	1	17.40	17.40	-1	22,184	0.00%
2021/01/22	5	17.10	0	0.00	17.05	5	22,198	0.02%
2021/01/21	1	17.20	0	0.00	17.00	1	22,214	0.00%
2021/01/20	3	16.95	0	0.00	16.95	3	22,299	0.01%
2021/01/19	2	17.85	0	0.00	17.85	2	22,061	0.01%
2021/01/15	1	17.80	0	0.00	17.55	1	22,075	0.00%
2021/01/13	1	18.10	1	18.10	18.10	0	22,170	0.00%
2021/01/12	1	18.00	0	0.00	18.10	1	22,041	0.00%
2021/01/06	3	18.87	0	0.00	18.55	3	21,553	0.01%
2021/01/04	1	19.10	0	0.00	19.25	1	21,309	0.00%
2020/12/31	2	19.30	0	0.00	19.30	2	21,125	0.01%
2020/12/30	0	0.00	1	20.10	19.90	-1	20,758	0.00%
2020/12/29	1	19.60	0	0.00	19.55	1	19,875	0.01%
2020/12/28	1	19.45	2	19.68	20.15	-1	19,354	-0.01%
2020/12/25	2	19.35	3	19.33	19.45	-1	18,299	-0.01%
2020/12/24	1	18.80	0	0.00	18.70	1	17,686	0.01%
2020/12/23	1	18.30	0	0.00	18.05	1	16,619	0.01%
2020/12/22	1	18.80	0	0.00	18.20	1	16,042	0.01%
2020/12/21	3	19.27	5	19.33	19.00	-2	15,201	-0.01%
2020/12/18	2	18.35	0	0.00	18.35	2	14,124	0.01%
2020/12/17	1	18.35	0	0.00	18.20	1	13,589	0.01%
2020/12/16	1	18.50	0	0.00	18.60	1	13,325	0.01%
2020/12/15	1	18.70	0	0.00	18.45	1	13,241	0.01%
2020/12/14	3	18.85	4	18.80	19.25	-1	13,091	-0.01%
2020/12/10	5	20.05	0	0.00	19.50	5	12,782	0.04%
2020/12/09	9	20.12	0	0.00	20.10	9	12,608	0.07%
2020/12/08	4	20.00	0	0.00	19.90	4	12,470	0.03%
2020/12/07	2	20.50	1	21.10	20.60	1	12,213	0.01%
2020/12/04	5	19.75	7	20.58	20.80	-2	11,300	-0.02%
2020/12/03	2	19.15	0	0.00	19.10	2	10,792	0.02%
2020/12/02	10	19.55	10	19.25	19.00	0	11,542	0.00%
2020/11/30	0	0.00	2	19.50	19.40	-2	11,400	-0.02%
2020/11/27	0	0.00	1	19.10	19.20	-1	11,086	-0.01%
2020/11/23	2	18.45	0	0.00	18.40	2	10,431	0.02%
2020/11/20	0	17.95	0	0.00	18.00	0	10,030	0.00%
2020/11/16	0	0.00	1	17.85	17.90	-1	11,575	-0.01%
2020/11/12	1	17.80	0	0.00	17.75	1	11,874	0.01%
2020/11/02	0	0.00	3	17.85	18.00	-3	13,332	-0.02%
2020/10/29	1	17.60	0	0.00	17.70	1	14,230	0.01%
2020/10/28	2	17.75	0	0.00	17.70	2	14,174	0.01%
2020/10/27	0	0.00	4	17.53	17.55	-4	14,066	-0.03%
2020/10/23	0	0.00	15	17.33	17.45	-15	14,041	-0.11%
2020/10/22	2	16.55	0	0.00	17.05	2	13,969	0.01%
2020/10/20	5	16.90	0	0.00	17.10	5	13,645	0.04%
2020/10/19	2	17.05	0	0.00	17.05	2	13,702	0.01%
2020/10/16	5	17.07	0	0.00	17.05	5	13,889	0.04%
2020/10/15	0	0.00	2	17.25	17.30	-2	13,970	-0.01%
2020/10/14	5	17.35	6	17.57	17.35	-1	13,961	-0.01%
2020/10/13	5	17.35	0	0.00	17.40	5	13,922	0.04%
2020/10/08	2	17.10	0	0.00	17.20	2	13,785	0.01%
2020/10/07	0	0.00	11	17.30	17.20	-11	13,743	-0.08%
2020/10/06	5	16.60	1	17.00	16.95	4	13,593	0.03%
2020/10/05	1	16.45	5	16.50	16.45	-4	13,434	-0.03%
2020/09/22	5	16.40	6	16.59	16.65	-1	13,349	-0.01%
2020/09/18	11	16.85	0	0.00	16.75	11	13,449	0.08%
2020/09/17	0	0.00	8	17.05	16.75	-8	13,473	-0.06%
2020/09/16	3	16.62	0	0.00	16.80	3	13,590	0.02%
2020/09/15	0	0.00	3	16.70	16.75	-3	13,779	-0.02%
2020/09/14	1	16.50	0	0.00	16.50	1	14,075	0.01%
2020/09/11	4	16.65	0	0.00	16.55	4	14,092	0.03%
2020/09/07	0	0.00	5	17.65	17.65	-5	13,960	-0.04%
2020/09/04	0	0.00	4	16.80	16.80	-4	13,089	-0.03%
2020/09/03	0	0.00	5	16.80	16.75	-5	13,129	-0.04%
2020/09/01	0	0.00	5	16.65	16.70	-5	13,592	-0.04%
2020/08/31	5	16.95	10	16.85	16.85	-5	13,615	-0.04%
2020/08/28	5	16.60	0	0.00	16.60	5	13,610	0.04%
2020/08/26	5	16.65	0	0.00	16.65	5	14,034	0.04%
2020/08/25	2	16.70	10	17.08	16.75	-8	14,096	-0.06%
2020/08/24	5	16.65	0	0.00	16.60	5	14,011	0.04%
2020/08/21	2	16.55	20	16.83	16.95	-18	14,566	-0.12%
2020/08/20	10	16.25	0	0.00	16.30	10	14,945	0.07%
2020/08/19	0	0.00	10	16.60	16.50	-10	14,873	-0.07%
2020/08/17	0	0.00	5	16.56	16.50	-5	14,557	-0.03%
2020/08/14	0	0.00	20	15.80	15.95	-20	14,156	-0.14%
2020/08/11	0	0.00	10	15.65	15.65	-10	13,927	-0.07%
2020/08/07	4	15.98	0	0.00	15.95	4	13,734	0.03%
2020/08/06	0	0.00	13	15.63	15.70	-13	13,296	-0.10%
2020/08/05	22	15.51	1	15.50	15.50	21	12,983	0.16%
2020/08/04	3	14.70	100	14.90	14.90	-97	12,401	-0.78%
2020/07/31	0	0.00	100	14.25	14.30	-100	12,029	-0.83%
2020/07/24	0	0.00	5	14.20	14.25	-5	12,044	-0.04%
2020/07/23	5	14.45	0	0.00	14.40	5	12,022	0.04%
2020/07/17	5	14.50	25	14.26	14.20	-20	11,766	-0.17%
2020/07/16	20	14.49	0	0.00	14.40	20	11,870	0.17%
2020/07/15	0	0.00	200	14.55	14.50	-200	11,895	-1.68%	大賣/鉅額交易
2020/07/13	0	0.00	100	14.25	14.30	-100	11,987	-0.83%
2020/07/01	100	14.45	0	0.00	14.55	100	12,962	0.77%
2020/06/24	200	14.20	0	0.00	14.30	200	12,843	1.56%	大買/鉅額交易
2020/06/23	100	14.15	0	0.00	14.20	100	12,754	0.78%
2020/06/22	0	0.00	1	14.80	14.70	-1	12,602	-0.01%
2020/06/19	1	15.00	200	14.80	14.90	-199	12,399	-1.60%	大賣/鉅額交易
2020/06/17	5	14.35	106	14.97	14.90	-101	12,086	-0.84%	大賣/鉅額交易
2020/06/16	0	0.00	10	14.10	14.35	-10	11,734	-0.09%
2020/06/15	100	13.95	7	13.99	14.05	93	11,998	0.78%
2020/06/12	0	0.00	2	13.85	13.85	-2	12,200	-0.02%
2020/06/11	0	0.00	5	13.95	14.00	-5	12,289	-0.04%
2020/06/09	100	14.65	0	0.00	14.60	100	12,736	0.79%
2020/06/08	1	14.70	1	14.85	14.65	0	13,098	0.00%
2020/06/05	200	14.23	0	0.00	14.25	200	12,776	1.57%	大買/鉅額交易
2020/06/03	1	13.85	1	14.35	14.20	0	13,028	0.00%
2020/06/02	0	0.00	2	13.80	13.70	-2	12,640	-0.02%
2020/06/01	0	0.00	1	13.90	14.05	-1	12,485	-0.01%
2020/05/29	1	13.95	2	13.95	13.90	-1	12,448	-0.01%
2020/05/28	8	14.71	3	14.38	14.40	5	12,259	0.04%
2020/05/27	5	13.53	4	13.89	14.40	1	11,470	0.01%
2020/05/26	0	0.00	7	12.95	13.10	-7	10,693	-0.07%
2020/05/20	1	12.60	0	0.00	12.60	1	10,278	0.01%
2020/05/19	0	0.00	2	12.60	12.60	-2	10,242	-0.02%
2020/05/18	2	12.45	2	12.55	12.45	0	10,232	0.00%
2020/05/15	3	12.48	0	0.00	12.45	3	10,216	0.03%
2020/05/14	0	0.00	1	12.60	12.55	-1	10,216	-0.01%
2020/05/13	1	12.75	0	0.00	12.85	1	10,152	0.01%
2020/05/12	1	12.90	0	0.00	12.85	1	10,167	0.01%
2020/05/11	0	0.00	2	12.95	13.05	-2	10,149	-0.02%
2020/05/08	1	12.65	0	0.00	12.65	1	10,006	0.01%
2020/05/07	1	12.75	0	0.00	12.75	1	10,062	0.01%
2020/05/05	1	12.75	1	12.80	12.90	0	10,052	0.00%
2020/04/08	0	0.00	11	11.73	11.85	-11	8,916	-0.12%
2020/04/07	0	0.00	2	11.38	11.30	-2	8,790	-0.02%
2020/04/06	1	10.85	1	11.05	11.15	0	8,822	0.00%
2020/04/01	12	11.01	0	0.00	11.05	12	8,819	0.14%
2020/03/31	1	11.15	0	0.00	11.00	1	8,894	0.01%
2020/03/26	0	0.00	1	11.65	11.40	-1	10,780	-0.01%
2020/03/25	0	0.00	5	11.70	11.65	-5	11,523	-0.04%
2020/03/24	0	0.00	200	11.40	11.20	-200	11,613	-1.72%	大賣/鉅額交易
2020/03/20	4	11.60	0	0.00	11.65	4	11,685	0.03%
2020/03/19	5	11.60	0	0.00	10.95	5	11,576	0.04%
2020/03/18	201	11.67	1	11.65	11.60	200	11,468	1.74%	大買/鉅額交易
2020/03/17	0	0.00	2	11.05	10.90	-2	11,533	-0.02%
2020/03/16	3	10.90	4	10.95	10.90	-1	11,334	-0.01%
2020/03/13	1	10.90	4	10.95	11.20	-3	11,155	-0.03%
2020/03/12	12	12.03	10	12.25	12.10	2	10,893	0.02%
2020/03/06	0	0.00	15	14.20	14.20	-15	10,065	-0.15%
2020/03/05	15	14.15	0	0.00	14.20	15	10,033	0.15%
2020/03/02	0	0.00	2	14.10	14.05	-2	9,851	-0.02%
2019/12/26	5	15.65	10	15.90	15.65	-5	9,852	-0.05%
2019/12/25	5	15.85	45	15.91	15.80	-40	9,906	-0.40%
2019/12/24	0	0.00	2	16.10	16.20	-2	9,635	-0.02%
2019/12/23	1	15.85	7	16.02	16.05	-6	8,913	-0.07%
2019/12/20	0	0.00	1	15.95	15.95	-1	8,036	-0.01%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/17	0	0.00	8	15.14	15.10	-8	7,424	-0.11%
2019/12/16	5	15.15	0	0.00	15.15	5	7,282	0.07%
2019/12/13	4	15.00	4	14.98	15.05	0	7,180	0.00%
2019/12/12	7	14.90	0	0.00	14.90	7	7,008	0.10%
2019/12/06	3	14.60	0	0.00	14.65	3	7,216	0.04%
2019/12/04	5	14.10	5	14.10	14.30	0	7,357	0.00%
2019/11/27	4	14.23	5	14.20	14.30	-1	7,961	-0.01%
2019/11/26	8	14.10	8	14.15	14.00	0	7,934	0.00%
2019/11/22	0	0.00	7	14.15	14.15	-7	8,003	-0.09%
2019/11/20	0	0.00	3	14.05	14.05	-3	8,095	-0.04%
2019/11/19	10	14.00	0	0.00	14.00	10	8,180	0.12%
2019/10/29	0	0.00	1	15.00	15.00	-1	8,855	-0.01%
2019/10/25	1	15.15	0	0.00	15.05	1	10,337	0.01%
2019/10/21	1	15.25	1	15.30	15.30	0	11,294	0.00%
2019/09/10	5	14.65	0	0.00	14.55	5	11,441	0.04%
2019/09/06	0	0.00	5	14.15	14.25	-5	11,657	-0.04%
2019/09/05	5	14.20	1	14.15	14.10	4	11,682	0.03%
2019/08/29	0	0.00	1	13.50	13.55	-1	11,747	-0.01%
2019/08/26	0	0.00	1	13.60	13.60	-1	12,221	-0.01%
2019/08/23	2	13.90	0	0.00	13.85	2	12,218	0.02%
2019/08/12	0	0.00	2	13.95	13.90	-2	12,246	-0.02%
2019/07/30	10	15.23	2	15.15	15.05	8	12,700	0.06%
2019/07/26	2	14.40	2	14.58	14.75	0	11,376	0.00%
2019/07/25	5	13.75	0	0.00	13.85	5	10,770	0.05%
2019/07/22	2	14.20	0	0.00	14.10	2	10,721	0.02%
2019/07/15	0	0.00	3	14.35	14.45	-3	10,806	-0.03%
2019/07/12	1	14.35	0	0.00	14.45	1	10,935	0.01%
2019/07/01	0	0.00	1	14.90	14.90	-1	11,775	-0.01%
2019/06/21	2	14.90	0	0.00	14.80	2	12,408	0.02%
2019/06/19	2	15.10	0	0.00	15.10	2	12,496	0.02%
2019/06/18	6.2	14.95	0	0.00	14.85	6.2	12,437	0.05%
2019/06/14	0.2	16.00	0	0.00	15.90	0.2	11,522	0.00%
2019/06/13	0.2	16.20	0	0.00	16.00	0.2	11,484	0.00%
2019/06/11	0.3	16.00	0	0.00	15.95	0.3	12,319	0.00%
2019/06/10	0.3	16.15	1	16.10	16.05	-0.7	12,377	-0.01%
2019/05/29	1	15.35	2	15.35	15.30	-1	14,706	-0.01%
2019/05/27	0	0.00	1	15.60	15.50	-1	16,086	-0.01%
2019/05/22	1	15.85	0	0.00	15.75	1	17,687	0.01%
2019/05/20	5	15.76	1	15.60	15.70	4	17,733	0.02%
2019/05/16	0	0.00	1	15.05	15.00	-1	17,809	-0.01%
2019/05/15	1	15.30	0	0.00	15.30	1	17,903	0.01%
2019/05/14	1	15.15	0	0.00	15.20	1	18,357	0.01%
2019/05/13	1	15.10	0	0.00	15.10	1	18,284	0.01%
2019/05/10	0	0.00	17	15.72	15.60	-17	18,280	-0.09%
2019/05/09	1	16.45	0	0.00	16.00	1	18,129	0.01%
2019/05/08	4	16.68	0	0.00	16.55	4	17,802	0.02%
2019/05/07	11	17.06	1	17.05	17.05	10	17,657	0.06%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	2	17.18	3	17.25	17.20	-1	17,491	-0.01%
2019/04/30	1	17.30	1	17.35	17.30	0	17,383	0.00%
2019/04/26	5	17.65	0	0.00	17.65	5	17,293	0.03%
2019/04/24	5	17.85	0	0.00	17.90	5	17,288	0.03%
2019/04/22	1	18.10	6	18.14	18.10	-5	17,206	-0.03%
2019/04/18	1	17.80	0	0.00	17.65	1	17,173	0.01%
2019/04/10	0	0.00	2	17.65	17.75	-2	16,700	-0.01%
2019/04/09	5	17.70	0	0.00	17.75	5	16,666	0.03%
2019/04/08	4	17.65	1	17.65	17.65	3	16,543	0.02%
2019/04/02	0	0.00	2	17.75	17.75	-2	16,298	-0.01%
2019/03/28	1	17.60	0	0.00	17.60	1	16,321	0.01%
2019/03/27	0	0.00	2	17.60	17.75	-2	16,269	-0.01%
2019/03/20	6	18.13	6	18.10	18.10	0	15,747	0.00%
2019/03/19	9	18.20	0	0.00	18.15	9	15,660	0.06%
2019/03/15	6	18.29	1	18.30	18.30	5	15,620	0.03%
2019/03/13	20	18.00	20	17.95	17.95	0	14,909	0.00%
2019/03/12	1	18.25	2	18.10	18.05	-1	14,898	-0.01%
2019/03/11	2	18.15	2	18.10	18.10	0	14,880	0.00%
2019/03/08	4	18.23	2	18.20	18.25	2	14,944	0.01%
2019/03/07	10	17.85	10	18.20	18.15	0	15,235	0.00%
2019/03/06	2	18.10	1	18.05	18.00	1	14,885	0.01%
2019/03/05	1	18.15	0	0.00	18.10	1	14,679	0.01%
2019/03/04	0	0.00	2	18.20	18.20	-2	14,464	-0.01%
2019/02/27	6	18.14	6	18.15	18.15	0	13,946	0.00%
2019/02/26	0	0.00	1	18.50	18.50	-1	13,195	-0.01%
2019/02/25	10	18.05	0	0.00	18.00	10	12,559	0.08%
2019/02/21	0	0.00	2	17.65	18.45	-2	11,648	-0.02%
2019/02/14	10	17.95	0	0.00	17.90	10	10,919	0.09%
2019/02/13	7	18.05	0	0.00	18.15	7	10,836	0.06%
2019/01/28	0	0.00	1	17.60	17.45	-1	11,512	-0.01%
2019/01/18	1	17.45	1	17.35	17.30	0	12,473	0.00%
2018/12/28	0	0.00	10	16.75	16.75	-10	14,554	-0.07%
2018/12/26	10	16.60	0	0.00	16.60	10	15,000	0.07%
2018/12/24	0	0.00	4	16.80	17.10	-4	15,105	-0.03%
2018/12/22	4	16.85	0	0.00	16.85	4	15,176	0.03%
2018/12/18	0	0.00	2	16.95	17.00	-2	15,244	-0.01%
2018/12/14	0	0.00	4	17.10	17.10	-4	15,472	-0.03%
2018/12/13	4	17.30	0	0.00	17.15	4	15,452	0.03%
2018/12/12	0	0.00	5	17.35	17.45	-5	15,279	-0.03%
2018/12/11	1	16.90	0	0.00	16.90	1	15,251	0.01%
2018/12/10	5	16.95	0	0.00	17.10	5	15,274	0.03%
2018/12/06	0	0.00	2	17.95	17.40	-2	15,221	-0.01%
2018/12/05	6	18.32	11	18.32	18.30	-5	15,111	-0.03%
2018/12/04	0	0.00	10	18.88	18.75	-10	15,489	-0.06%
2018/12/03	7	19.19	10	19.35	19.10	-3	15,544	-0.02%
2018/11/30	25	18.55	5	18.70	18.45	20	15,356	0.13%
2018/11/29	10	17.30	10	17.65	17.65	0	14,493	0.00%
2018/11/28	8	17.20	0	0.00	17.15	8	14,343	0.06%
2018/11/16	0	0.00	1	17.40	17.30	-1	16,046	-0.01%
2018/11/13	5	16.60	5	17.20	17.20	0	16,158	0.00%
2018/11/12	8	17.08	8	17.00	17.00	0	16,555	0.00%
2018/11/08	5	17.30	3	16.90	16.90	2	17,350	0.01%
2018/11/07	6	17.14	3	17.17	17.20	3	17,360	0.02%
2018/11/05	7	17.25	4	17.05	17.35	3	17,653	0.02%
2018/11/02	3	16.10	3	16.55	16.25	0	17,438	0.00%
2018/10/31	0	0.00	6	15.10	15.35	-6	17,523	-0.03%
2018/10/30	1	14.65	1	14.60	14.65	0	17,581	0.00%
2018/10/29	3	14.62	0	0.00	14.55	3	18,030	0.02%
2018/10/25	6	14.43	3	14.68	14.40	3	18,171	0.02%
2018/10/24	2	15.50	3	15.55	15.50	-1	18,444	-0.01%
2018/10/22	4	16.29	2	16.30	16.35	2	18,551	0.01%
2018/10/19	0	0.00	1	15.80	16.05	-1	18,805	-0.01%
2018/10/18	2	16.00	2	15.90	16.00	0	19,311	0.00%
2018/10/17	1	16.40	0	0.00	16.30	1	19,477	0.01%
2018/10/12	9	16.59	13	16.49	16.60	-4	19,483	-0.02%
2018/10/11	0	0.00	3	16.90	16.85	-3	19,088	-0.02%
2018/10/09	2	18.78	0	0.00	18.70	2	18,941	0.01%
2018/10/08	11	19.18	0	0.00	18.95	11	18,896	0.06%
2018/10/05	1	19.10	0	0.00	19.20	1	19,069	0.01%
2018/10/03	0	0.00	10	20.65	20.60	-10	18,733	-0.05%
2018/09/28	0	0.00	1	20.35	20.55	-1	19,226	-0.01%
2018/09/21	7	20.48	0	0.00	20.45	7	19,988	0.04%
2018/09/19	0	0.00	1	19.85	19.80	-1	20,019	0.00%
2018/09/18	10	19.60	0	0.00	19.45	10	20,144	0.05%
2018/09/17	5	19.55	0	0.00	19.55	5	20,495	0.02%
2018/09/14	1	19.70	0	0.00	19.90	1	20,656	0.00%
2018/09/12	1	19.20	1	19.05	19.20	0	20,836	0.00%
2018/09/10	1	18.75	0	0.00	18.85	1	21,358	0.00%
2018/09/07	0	0.00	2	20.10	19.90	-2	21,056	-0.01%
2018/09/06	2	20.55	0	0.00	20.50	2	21,025	0.01%
2018/09/03	0	0.00	2	21.90	21.55	-2	20,915	-0.01%
2018/08/31	0	0.00	10	21.50	21.70	-10	20,915	-0.05%
2018/08/28	5	21.92	3	21.72	21.65	2	21,737	0.01%
2018/08/27	1	21.15	2	21.90	21.55	-1	21,471	0.00%
2018/08/24	10	20.40	0	0.00	20.45	10	20,870	0.05%
2018/08/23	3	20.43	1	20.30	20.45	2	21,162	0.01%
2018/08/20	2	20.10	0	0.00	20.25	2	22,248	0.01%
2018/08/17	4	19.95	4	19.95	19.90	0	22,381	0.00%
2018/08/14	2	21.30	2	21.65	21.70	0	22,844	0.00%
2018/08/13	12	21.26	13	21.12	21.30	-1	23,561	0.00%
2018/08/10	5	22.25	5	21.85	21.85	0	23,452	0.00%
2018/08/09	6	22.08	6	22.20	22.25	0	23,315	0.00%
2018/08/08	10	21.96	9	21.86	21.75	1	23,323	0.00%
2018/08/07	4	21.60	4	21.85	22.00	0	23,907	0.00%
2018/08/06	8	21.52	8	21.45	21.45	0	24,572	0.00%
2018/08/03	7	21.63	5	21.33	21.60	2	25,377	0.01%
2018/08/01	2	21.13	1	21.65	21.70	1	25,734	0.00%
2018/07/30	10	21.20	2	21.68	21.20	8	25,805	0.03%
2018/07/27	5	22.25	5	22.45	22.20	0	25,813	0.00%
2018/07/26	9	22.33	30	22.31	22.20	-21	25,774	-0.08%
2018/07/25	11	21.80	12	22.28	22.35	-1	25,643	0.00%
2018/07/24	1	20.35	1	21.10	20.90	0	25,159	0.00%
2018/07/18	1	20.60	0	0.00	20.45	1	25,091	0.00%
2018/07/17	21	20.75	3	20.67	20.55	18	25,295	0.07%
2018/07/16	1	21.10	0	0.00	20.90	1	25,620	0.00%
2018/07/13	1	21.20	21	21.60	21.60	-20	25,809	-0.08%
2018/07/12	1	20.75	0	0.00	20.90	1	25,768	0.00%
2018/07/10	20	20.70	0	0.00	20.40	20	26,422	0.08%
2018/07/09	1	19.60	1	20.70	20.70	0	26,574	0.00%
2018/06/29	1	20.20	0	0.00	20.70	1	27,986	0.00%
2018/06/19	13	21.93	9	22.05	21.65	4	26,703	0.01%
2018/06/15	20	22.80	0	0.00	22.75	20	26,316	0.08%
2018/06/07	0	0.00	2	25.10	24.75	-2	25,562	-0.01%
2018/06/06	2	24.20	0	0.00	24.75	2	25,214	0.01%
2018/05/30	3	25.35	0	0.00	24.85	3	23,962	0.01%
2018/05/29	0	0.00	60	26.09	25.90	-60	23,651	-0.25%
2018/05/28	3	25.70	0	0.00	25.65	3	23,885	0.01%
2018/05/25	0	0.00	1	25.85	25.80	-1	23,703	0.00%
2018/05/24	60	25.90	0	0.00	25.95	60	23,580	0.25%
2018/05/23	0	0.00	30	25.00	25.00	-30	23,340	-0.13%
2018/05/22	36	26.51	5	26.88	25.50	31	22,920	0.14%
2018/05/21	0	0.00	7	24.81	25.90	-7	22,115	-0.03%
2018/05/16	1	24.00	0	0.00	23.70	1	20,756	0.00%
2018/05/14	41	23.92	41	23.88	25.05	0	19,847	0.00%
2018/05/11	1	22.10	1	22.75	22.85	0	18,828	0.00%
2018/05/10	5	21.60	0	0.00	21.75	5	17,794	0.03%
2018/04/25	1	19.90	1	20.15	20.20	0	15,319	0.00%
2018/04/24	6	20.10	1	19.90	19.80	5	15,135	0.03%
2018/04/23	1	20.90	1	20.50	20.90	0	14,959	0.00%
2018/04/20	2	20.60	0	0.00	20.20	2	14,721	0.01%
2018/04/19	1	20.65	1	20.40	20.40	0	14,314	0.00%
2018/04/18	1	20.65	1	20.05	20.05	0	13,992	0.00%
2018/04/17	11	20.30	2	20.53	20.15	9	13,969	0.06%
2018/04/13	1	20.40	17	20.51	20.20	-16	13,493	-0.12%
2018/04/12	0	0.00	7	19.72	19.80	-7	13,118	-0.05%
2018/04/11	2	19.78	4	19.98	19.90	-2	13,123	-0.02%
2018/04/10	3	19.65	2	19.70	19.45	1	12,598	0.01%
2018/04/09	7	18.24	41	18.96	18.90	-34	11,621	-0.29%
2018/03/31	0	0.00	5	17.65	17.50	-5	11,157	-0.04%
2018/03/26	20	17.50	0	0.00	17.50	20	11,212	0.18%
2018/03/21	4	17.75	0	0.00	17.65	4	11,801	0.03%
2018/03/19	0	0.00	20	17.80	17.90	-20	13,003	-0.15%
2018/03/12	0	0.00	10	17.50	17.55	-10	13,473	-0.07%
2018/03/05	0	0.00	1	17.50	17.30	-1	14,713	-0.01%
2018/03/02	1	17.50	0	0.00	17.50	1	14,695	0.01%
2018/03/01	5	17.25	6	17.26	17.90	-1	14,500	-0.01%
2018/02/27	4	16.85	0	0.00	16.95	4	13,681	0.03%
2018/02/26	1	16.65	20	16.65	16.55	-19	13,482	-0.14%
2018/02/12	10	15.70	0	0.00	15.65	10	13,218	0.08%
2018/02/08	10	15.30	0	0.00	15.15	10	13,192	0.08%
2018/01/30	10	16.70	0	0.00	16.70	10	13,990	0.07%
2018/01/22	0	0.00	10	17.20	17.20	-10	15,315	-0.07%
2018/01/19	10	17.03	0	0.00	17.05	10	15,219	0.07%
2018/01/18	0	0.00	10	17.30	17.10	-10	15,240	-0.07%
2018/01/17	10	17.10	0	0.00	17.10	10	15,283	0.07%
2018/01/10	0	0.00	2	17.85	18.00	-2	15,352	-0.01%
2018/01/08	0	0.00	1	17.75	17.70	-1	15,456	-0.01%
2018/01/03	1	17.85	0	0.00	17.75	1	15,782	0.01%
2018/01/02	1	17.80	3	17.88	18.00	-2	15,560	-0.01%