華新 (1605)-合庫-自強券商分點個股進出

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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	3	36.85	16	36.89	36.65	-13	23,019	-0.06%
2024/05/02	2	37.05	5	37.00	36.95	-3	22,835	-0.01%
2024/04/30	13	37.07	0	0.00	36.90	13	22,775	0.06%
2024/04/29	9	37.28	9	37.36	37.35	0	22,515	0.00%
2024/04/26	13	36.86	3	36.90	36.80	10	22,412	0.04%
2024/04/25	6	36.95	0	0.00	36.95	6	22,241	0.03%
2024/04/24	13	37.43	10	37.45	37.50	3	22,007	0.01%
2024/04/23	1	37.65	6	38.07	37.55	-5	21,995	-0.02%
2024/04/22	15	38.41	11	38.86	38.00	4	21,800	0.02%
2024/04/19	36	39.23	27	39.10	38.85	9	21,221	0.04%
2024/04/18	107.1	41.02	71	41.12	40.40	36.1	20,078	0.18%	大買/
2024/04/17	73	40.17	125	40.52	40.35	-52	17,724	-0.29%	大賣/
2024/04/16	34.1	38.86	27	39.30	38.05	7.1	15,791	0.04%
2024/04/15	16	39.96	31	40.62	39.60	-15	15,238	-0.10%
2024/04/12	6	39.34	7	39.44	39.20	-1	13,926	-0.01%
2024/04/11	28	39.07	0	0.00	38.75	28	13,388	0.21%
2024/04/10	1	38.45	8.1	39.03	39.00	-7.1	12,940	-0.05%
2024/04/09	30	38.57	90	38.36	38.80	-60	12,556	-0.48%
2024/04/08	2	37.60	51	37.37	37.60	-49	11,866	-0.41%
2024/04/03	4	36.81	1	36.35	36.30	3	11,849	0.03%
2024/04/02	11	36.86	0	0.00	36.70	11	12,036	0.09%
2024/04/01	14	37.35	1	37.45	37.30	13	12,341	0.11%
2024/03/29	1	37.80	51	37.75	37.55	-50	12,409	-0.40%
2024/03/28	1	37.45	10	38.05	37.40	-9	12,481	-0.07%
2024/03/27	9.1	37.74	1	37.90	37.50	8.1	12,757	0.06%
2024/03/26	75	37.88	26	38.28	37.90	49	13,236	0.37%
2024/03/25	5	37.75	3	37.60	37.45	2	13,101	0.02%
2024/03/22	4	37.75	31	37.94	37.55	-27	13,736	-0.20%
2024/03/21	3	37.20	9.8	37.32	37.35	-6.8	14,450	-0.05%
2024/03/20	2	36.35	24	36.43	36.65	-22	15,848	-0.14%
2024/03/19	6	37.08	1	37.10	36.60	5	15,873	0.03%
2024/03/18	4	37.09	8	37.09	37.25	-4	15,697	-0.03%
2024/03/15	8	36.23	20	37.01	37.05	-12	15,617	-0.08%
2024/03/14	1	36.20	21	36.05	36.30	-20	15,387	-0.13%
2024/03/13	1.1	35.32	0	0.00	35.05	1.1	15,238	0.01%
2024/03/11	0	0.00	0.2	35.15	35.55	-0.2	15,989	0.00%
2024/03/08	2	35.03	8	34.96	35.15	-6	16,677	-0.04%
2024/03/07	2	35.50	8	35.44	35.10	-6	17,507	-0.03%
2024/03/06	4	36.10	4	35.90	35.85	0	17,615	0.00%
2024/03/05	12	36.09	10.3	36.11	36.10	1.8	17,889	0.01%
2024/03/04	2	36.65	30	36.60	36.45	-28	18,019	-0.16%
2024/03/01	17	36.25	0	0.00	36.10	17	18,123	0.09%
2024/02/29	2	36.45	0.1	36.80	37.00	1.9	18,182	0.01%
2024/02/27	1.4	35.78	2	35.55	35.65	-0.6	18,359	0.00%
2024/02/26	15	35.78	0	0.00	35.90	15	18,880	0.08%
2024/02/23	32	36.10	15	36.03	36.05	17	18,921	0.09%
2024/02/22	0	0.00	2	36.60	36.65	-2	19,153	-0.01%
2024/02/21	21	36.73	0	0.00	36.40	21	19,250	0.11%
2024/02/20	21	36.15	2	36.15	36.30	19	19,299	0.10%
2024/02/19	5	36.16	4	36.34	36.45	1	19,653	0.01%
2024/02/16	0	0.00	19	35.74	36.05	-19	20,594	-0.09%
2024/02/15	0	0.00	5	34.55	35.30	-5	20,614	-0.02%
2024/02/05	3	34.85	0	0.00	34.80	3	20,576	0.01%
2024/02/02	21	35.26	0	0.00	35.25	21	20,524	0.10%
2024/02/01	16	35.39	5	35.45	35.45	11	20,569	0.05%
2024/01/31	0	0.00	1	35.50	35.40	-1	20,699	0.00%
2024/01/30	5	35.76	0	0.00	35.60	5	20,775	0.02%
2024/01/26	1	36.25	0	0.00	36.20	1	20,963	0.00%
2024/01/25	0	0.00	0.3	35.95	35.95	-0.3	21,026	0.00%
2024/01/24	0	0.00	2	36.20	36.30	-2	21,109	-0.01%
2024/01/23	12	35.98	0.1	36.30	36.20	11.9	21,232	0.06%
2024/01/22	2	35.65	0	0.00	35.75	2	21,233	0.01%
2024/01/19	2	35.73	1	35.55	35.85	1	21,210	0.00%
2024/01/17	9	35.07	3	35.07	34.70	6	21,257	0.03%
2024/01/16	3	36.10	0	0.00	35.90	3	20,967	0.01%
2024/01/15	2	36.65	12	36.63	36.65	-10	20,928	-0.05%
2024/01/11	2	36.15	0	0.00	36.20	2	21,111	0.01%
2024/01/10	5	36.19	3	36.07	36.00	2	21,272	0.01%
2024/01/09	14.2	36.72	0	0.00	36.55	14.2	21,246	0.07%
2024/01/08	4	37.29	0	0.00	37.25	4	21,574	0.02%
2024/01/05	8	37.70	3	37.40	37.30	5	21,589	0.02%
2024/01/04	7	37.94	8	37.79	37.70	-1	21,769	0.00%
2024/01/03	24	37.78	2	38.05	37.60	22	21,882	0.10%
2024/01/02	13	38.41	0	0.00	38.30	13	22,074	0.06%
2023/12/29	51	38.74	2	38.68	38.65	49	22,267	0.22%
2023/12/28	30	38.90	11	39.36	39.10	19	22,491	0.08%
2023/12/27	17	39.05	31	39.18	39.00	-14	22,323	-0.06%
2023/12/26	13	38.28	4	38.20	38.20	9	21,934	0.04%
2023/12/25	27	38.49	0	0.00	38.15	27	21,872	0.12%
2023/12/22	7.5	39.10	14	39.37	38.85	-6.5	21,793	-0.03%
2023/12/21	3	38.35	24.1	39.45	39.55	-21.1	21,490	-0.10%
2023/12/20	10	39.05	2	38.98	38.90	8	20,848	0.04%
2023/12/19	8	38.63	7.8	39.06	39.20	0.2	20,220	0.00%
2023/12/18	2	39.00	7.8	39.10	39.25	-5.8	19,508	-0.03%
2023/12/15	29.5	38.90	36	38.33	38.40	-6.5	18,999	-0.03%
2023/12/14	6	37.27	3.5	37.25	37.10	2.5	17,448	0.01%
2023/12/13	12	37.16	9	37.14	37.10	3	17,348	0.02%
2023/12/12	2	37.45	5	37.44	37.45	-3	18,028	-0.02%
2023/12/11	1	36.70	2	37.20	36.80	-1	17,948	-0.01%
2023/12/08	2	37.08	0	0.00	37.00	2	17,853	0.01%
2023/12/07	4	37.08	4	37.35	36.75	0	17,768	0.00%
2023/12/06	12.1	36.71	8	36.76	36.65	4.1	17,470	0.02%
2023/12/05	29.6	37.23	71	37.48	36.85	-41.4	17,143	-0.24%
2023/12/04	19.2	39.25	4	39.84	38.35	15.2	16,571	0.09%
2023/12/01	5	38.68	0	0.00	38.30	5	15,709	0.03%
2023/11/30	4	38.93	4.5	38.92	38.90	-0.5	15,554	0.00%
2023/11/29	12	39.43	3	39.40	39.35	9	15,449	0.06%
2023/11/28	0	0.00	11	39.85	39.90	-11	15,616	-0.07%
2023/11/27	9	39.59	4	39.05	39.00	5	15,835	0.03%
2023/11/24	19	39.93	15	40.02	39.55	4	15,734	0.03%
2023/11/22	8	38.75	0	0.00	38.90	8	14,929	0.05%
2023/11/21	13	38.62	15	38.73	38.85	-2	14,910	-0.01%
2023/11/20	15	38.25	4.1	38.29	38.05	10.9	14,813	0.07%
2023/11/17	6.1	38.03	4	38.10	38.00	2.1	14,715	0.01%
2023/11/16	12	38.14	11	38.05	38.15	1	14,708	0.01%
2023/11/15	8	37.98	176.2	37.19	38.10	-168.2	14,372	-1.17%	大賣/鉅額交易
2023/11/13	0	0.00	3	35.80	35.95	-3	13,689	-0.02%
2023/11/09	5	35.42	0	0.00	35.55	5	14,053	0.04%
2023/11/08	54	35.77	0	0.00	35.60	54	14,702	0.37%
2023/11/07	13	36.24	1	36.30	36.20	12	14,722	0.08%
2023/11/06	1	36.20	30	36.01	36.15	-29	15,081	-0.19%
2023/11/03	6	34.89	12	35.05	35.30	-6	15,292	-0.04%
2023/11/02	0.1	34.50	0	0.00	34.50	0.1	15,648	0.00%
2023/11/01	3	33.92	1	33.90	34.10	2	15,896	0.01%
2023/10/31	32	34.88	1	34.85	34.35	31	16,955	0.18%
2023/10/30	0	0.00	2	35.35	35.40	-2	19,616	-0.01%
2023/10/27	2.1	35.00	1	35.20	35.05	1.1	19,758	0.01%
2023/10/26	2	34.95	0	0.00	34.85	2	19,979	0.01%
2023/10/25	0	0.00	6.2	35.76	35.50	-6.2	20,042	-0.03%
2023/10/23	16	35.10	0	0.00	34.75	16	20,329	0.08%
2023/10/20	3	35.03	15	35.05	34.85	-12	20,562	-0.06%
2023/10/19	1	35.60	0	0.00	35.75	1	20,932	0.00%
2023/10/18	2	35.75	3	35.95	35.60	-1	21,258	0.00%
2023/10/17	0	0.00	20	36.39	36.10	-20	21,223	-0.09%
2023/10/16	32.1	35.83	2	35.90	36.05	30.1	21,485	0.14%
2023/10/13	0	0.00	1	37.50	37.35	-1	21,407	0.00%
2023/10/12	0	0.00	8	37.78	37.85	-8	21,660	-0.04%
2023/10/11	5.1	37.40	23	37.47	37.25	-18	21,669	-0.08%
2023/10/06	4	36.88	25	36.89	37.00	-21	21,830	-0.10%
2023/10/05	5	35.55	19	35.93	36.05	-14	21,818	-0.06%
2023/10/04	13.1	35.01	2	34.88	35.10	11.1	21,783	0.05%
2023/10/03	38	36.47	0	0.00	36.00	38	21,649	0.18%
2023/10/02	12	37.13	2	37.13	37.10	10	21,593	0.05%
2023/09/28	0	0.00	1	37.00	36.80	-1	21,784	0.00%
2023/09/27	25	37.23	0	0.00	36.75	25	22,001	0.11%
2023/09/26	14	37.86	6	38.05	37.60	8	22,212	0.04%
2023/09/22	1	37.20	0	0.00	37.40	1	23,740	0.00%
2023/09/21	1	37.25	15	37.60	37.20	-14	24,523	-0.06%
2023/09/20	56	38.36	42	38.75	37.65	14	26,186	0.05%
2023/09/19	22	37.92	4.1	37.95	37.90	17.9	26,391	0.07%
2023/09/18	59.1	37.94	1	38.25	37.70	58.1	26,834	0.22%
2023/09/15	10	37.55	64	38.01	38.25	-54	27,128	-0.20%
2023/09/14	2	37.10	16	37.27	37.55	-14	26,741	-0.05%
2023/09/13	5	36.75	0	0.00	36.80	5	27,153	0.02%
2023/09/12	0	0.00	5	36.55	36.55	-5	29,420	-0.02%
2023/09/11	6	35.78	0	0.00	35.75	6	29,587	0.02%
2023/09/07	3	36.98	2	37.05	36.75	1	29,742	0.00%
2023/09/06	4	37.45	16	37.48	37.40	-12	29,853	-0.04%
2023/09/05	27	37.76	0	0.00	37.60	27	29,991	0.09%
2023/09/04	5	37.15	25	37.79	38.00	-20	30,532	-0.07%
2023/09/01	6	38.01	5	38.07	37.25	1	30,738	0.00%
2023/08/31	2	37.50	15	37.27	38.00	-13	30,855	-0.04%
2023/08/30	38.3	36.72	1	36.65	36.75	37.3	31,045	0.12%
2023/08/29	0	0.00	1	36.25	36.65	-1	31,320	0.00%
2023/08/28	6	36.20	0	0.00	36.40	6	31,504	0.02%
2023/08/25	4	36.20	1	36.05	36.35	3	31,607	0.01%
2023/08/24	5	35.95	2	35.95	36.25	3	31,683	0.01%
2023/08/23	4	36.00	7	36.41	36.05	-3	31,599	-0.01%
2023/08/22	15	35.99	10	36.70	35.90	5	31,758	0.02%
2023/08/21	0	0.00	1	36.50	36.55	-1	31,803	0.00%
2023/08/18	1	36.75	7	36.56	36.40	-6	31,887	-0.02%
2023/08/16	3	35.68	3	35.72	35.70	0	32,010	0.00%
2023/08/15	3.1	36.04	22	35.95	35.90	-18.9	32,256	-0.06%
2023/08/14	32	35.91	13	35.92	35.70	19	32,246	0.06%
2023/08/11	11	38.10	0	0.00	38.10	11	31,692	0.03%
2023/08/10	1	38.70	62	39.04	38.35	-61	31,654	-0.19%
2023/08/09	23	39.05	2	39.20	38.95	21	31,430	0.07%
2023/08/08	46	39.82	38	40.05	39.55	8	31,292	0.03%
2023/08/07	3	39.32	8	39.16	39.35	-5	31,124	-0.02%
2023/08/04	62.3	39.13	21	39.80	38.90	41.3	31,013	0.13%
2023/08/02	88	42.52	77.2	42.58	41.35	10.8	30,500	0.04%
2023/08/01	1	40.25	15	40.12	40.45	-14	28,883	-0.05%
2023/07/31	5	40.22	1	40.65	40.00	4	29,099	0.01%
2023/07/28	2	40.35	20	40.50	40.50	-18	29,027	-0.06%
2023/07/27	1.3	40.25	3	40.60	40.35	-1.7	29,065	-0.01%
2023/07/25	1	40.35	3	40.48	40.40	-2	29,388	-0.01%
2023/07/24	3	38.50	8	39.36	39.10	-5	29,490	-0.02%
2023/07/21	11	40.16	1	40.30	39.90	10	29,284	0.03%
2023/07/20	0.1	40.75	2	40.70	40.60	-1.9	29,311	-0.01%
2023/07/19	3	40.75	0	0.00	40.40	3	29,499	0.01%
2023/07/18	11	41.14	4	40.70	40.65	7	29,507	0.02%
2023/07/17	5	41.83	27	41.61	41.45	-22	29,426	-0.07%
2023/07/14	2	40.98	1	41.25	40.85	1	29,446	0.00%
2023/07/13	21.4	41.01	14	41.47	40.80	7.4	29,844	0.02%
2023/07/12	9	40.83	33	41.43	41.35	-24	30,584	-0.08%
2023/07/11	17	40.95	13	41.67	40.90	4	31,559	0.01%
2023/07/10	1	40.80	5	41.31	41.15	-4	31,979	-0.01%
2023/07/07	9.1	41.10	4	41.20	41.20	5.1	32,349	0.02%
2023/07/06	1	41.90	41	42.11	41.75	-40	32,443	-0.12%
2023/07/05	7	42.00	1	42.10	41.70	6	32,592	0.02%
2023/07/04	19.1	42.05	0	0.00	41.90	19.1	32,579	0.06%
2023/07/03	18	42.05	32	42.19	42.40	-14	32,809	-0.04%
2023/06/30	15.3	41.04	16	41.25	41.00	-0.8	32,848	0.00%
2023/06/29	52.5	40.80	3	41.00	40.60	49.5	32,276	0.15%
2023/06/28	161	41.52	21	41.44	41.10	140	31,888	0.44%	大買/鉅額交易
2023/06/27	69	43.97	2	43.85	43.55	67	31,370	0.21%
2023/06/26	49	45.23	2	45.30	44.80	47	31,693	0.15%
2023/06/21	7	46.44	1	46.40	46.25	6	32,110	0.02%
2023/06/20	14	47.00	21.3	47.26	46.90	-7.3	31,981	-0.02%
2023/06/19	10	46.67	6	46.55	46.80	4	31,780	0.01%
2023/06/16	36.3	46.70	50.1	47.04	46.85	-13.8	31,611	-0.04%
2023/06/15	6	45.47	6	45.48	45.55	0	29,754	0.00%
2023/06/14	2	45.13	1	45.00	45.15	1	30,789	0.00%
2023/06/13	6.2	44.69	1	44.70	44.65	5.2	30,901	0.02%
2023/06/12	24	44.69	18	44.87	44.60	6	31,142	0.02%
2023/06/09	7	45.39	0	0.00	45.30	7	31,339	0.02%
2023/06/08	16.2	44.97	8.2	45.07	45.00	8	31,906	0.03%
2023/06/07	4.2	45.73	2	46.00	45.65	2.2	32,130	0.01%
2023/06/06	60	46.48	55	46.17	46.15	5	32,358	0.02%
2023/06/05	30	47.24	17	47.36	46.95	13	32,793	0.04%
2023/06/02	13	45.90	26	46.48	46.40	-13	33,858	-0.04%
2023/06/01	26	45.67	14	45.61	45.50	12	34,064	0.04%
2023/05/31	0	0.00	7	46.39	46.20	-7	34,591	-0.02%
2023/05/30	7	46.26	3	46.38	46.15	4	36,311	0.01%
2023/05/29	13	46.48	12	46.25	46.60	1	38,028	0.00%
2023/05/26	2.2	45.73	1	45.55	45.55	1.2	38,563	0.00%
2023/05/25	9.5	45.93	0	0.00	45.85	9.5	38,857	0.02%
2023/05/24	7	45.74	1	46.35	46.35	6	39,438	0.02%
2023/05/23	9	46.03	0	0.00	46.10	9	40,296	0.02%
2023/05/22	16	46.31	1	46.80	46.25	15	41,148	0.04%
2023/05/19	28.5	46.71	6	47.80	46.45	22.5	42,489	0.05%
2023/05/18	13	47.34	15	47.38	47.60	-2	43,618	0.00%
2023/05/17	8	46.84	3	46.80	46.75	5	44,200	0.01%
2023/05/16	11	46.58	4	46.25	46.60	7	44,831	0.02%
2023/05/15	14	45.67	4	45.58	45.90	10	45,104	0.02%
2023/05/12	4	46.36	10	46.27	45.90	-6	45,729	-0.01%
2023/05/11	4	46.36	10	46.27	45.90	-6	45,863	-0.01%
2023/05/10	1	47.05	12	46.80	47.05	-11	46,182	-0.02%
2023/05/09	27	46.71	8	47.17	46.25	19	47,115	0.04%
2023/05/08	63.3	48.01	8.4	47.89	47.70	54.9	47,357	0.12%
2023/05/05	15	50.68	5.3	50.86	50.10	9.8	46,913	0.02%
2023/05/04	11	50.20	10	50.38	50.30	1	47,582	0.00%
2023/05/03	6	50.13	8	49.91	50.20	-2	48,900	0.00%
2023/05/02	14	50.21	23	50.27	50.40	-9	50,878	-0.02%
2023/04/28	19	49.77	25	49.83	49.65	-6	53,192	-0.01%
2023/04/27	16	48.31	2	48.55	48.30	14	53,203	0.03%
2023/04/26	4	48.18	5.1	48.43	48.75	-1.1	53,147	0.00%
2023/04/25	23.1	49.07	12	48.96	48.60	11.1	53,164	0.02%
2023/04/24	3	49.33	0	0.00	49.85	3	53,666	0.01%
2023/04/21	2	49.90	3	49.80	49.90	-1	53,707	0.00%
2023/04/20	5	49.91	3	50.13	49.85	2	54,235	0.00%
2023/04/19	17	50.89	105	50.73	50.70	-88	55,088	-0.16%	大賣/
2023/04/18	24.3	50.99	9	50.92	50.40	15.3	55,807	0.03%
2023/04/17	87.1	52.12	37.6	52.00	51.90	49.6	55,960	0.09%
2023/04/14	44.2	51.33	103.2	51.06	51.50	-59	57,315	-0.10%	大賣/
2023/04/13	9	49.92	13	50.17	49.50	-4	57,195	-0.01%
2023/04/12	28.3	50.00	27.3	50.07	49.95	1.1	58,092	0.00%
2023/04/11	35	49.57	33	49.46	49.45	2	58,866	0.00%
2023/04/10	22	49.16	6	49.75	49.10	16	59,744	0.03%
2023/04/07	19.2	49.60	14	49.48	49.55	5.2	60,137	0.01%
2023/04/06	11	48.51	20	48.89	49.40	-9	60,348	-0.01%
2023/03/31	29.3	48.98	15.4	49.24	48.75	13.8	60,414	0.02%
2023/03/30	2.1	49.90	0	0.00	49.85	2.1	60,949	0.00%
2023/03/29	4	49.93	1	50.00	50.00	3	63,156	0.00%
2023/03/28	56	50.12	5	49.83	49.80	51	63,770	0.08%
2023/03/27	77	51.57	11	51.30	51.30	66	63,196	0.10%
2023/03/24	17	52.90	52	52.99	53.10	-35	62,942	-0.06%
2023/03/23	8	51.85	38	51.94	52.00	-30	62,652	-0.05%
2023/03/22	29	51.79	6.1	51.90	51.70	22.9	63,005	0.04%
2023/03/21	5	51.92	13	52.52	51.60	-8	63,637	-0.01%
2023/03/20	29	52.44	2	51.90	51.70	27	63,826	0.04%
2023/03/17	2	52.25	30	52.18	52.80	-28	64,550	-0.04%
2023/03/16	19	51.21	13	50.85	50.70	6	64,938	0.01%
2023/03/15	7	52.10	18	51.97	51.50	-11	67,072	-0.02%
2023/03/14	18	51.47	27	51.73	50.80	-9	68,046	-0.01%
2023/03/13	81	51.55	74	52.13	52.30	7	69,167	0.01%
2023/03/10	27	51.61	16	51.52	51.50	11	71,266	0.02%
2023/03/09	23	53.14	29.1	53.79	52.60	-6.1	72,456	-0.01%
2023/03/08	45.1	53.29	41.4	53.54	53.50	3.7	74,395	0.00%
2023/03/07	52.1	53.08	89.2	53.13	53.80	-37.1	74,564	-0.05%
2023/03/06	17.4	50.69	3	50.93	50.70	14.4	74,340	0.02%
2023/03/03	58	50.50	49	50.00	49.95	9	76,079	0.01%
2023/03/02	64	49.74	21	50.19	50.20	43	76,368	0.06%
2023/03/01	94.3	51.46	26.1	52.48	51.00	68.3	75,765	0.09%
2023/02/24	12.1	56.77	5.4	56.70	56.60	6.7	75,178	0.01%
2023/02/23	14	57.61	24	57.76	57.30	-10	75,552	-0.01%
2023/02/22	35.3	57.24	11.1	57.28	57.30	24.3	76,635	0.03%
2023/02/21	73.4	58.70	19.5	58.80	57.80	53.9	78,358	0.07%
2023/02/20	28.3	58.08	40.3	58.46	58.60	-12	80,000	-0.01%
2023/02/17	14.4	55.20	85	55.29	57.50	-70.7	82,088	-0.09%
2023/02/16	59	54.91	66.6	55.55	56.30	-7.6	82,733	-0.01%
2023/02/15	8	53.89	44.3	53.69	54.20	-36.3	82,929	-0.04%
2023/02/14	20	53.48	49.3	53.32	52.90	-29.3	83,055	-0.04%
2023/02/13	13.3	52.83	5	52.90	53.10	8.3	83,654	0.01%
2023/02/10	46.1	53.27	28	53.00	53.00	18.1	85,030	0.02%
2023/02/09	35.1	53.33	14	53.01	53.40	21.1	86,218	0.02%
2023/02/08	20.5	52.88	4	53.20	52.70	16.5	86,205	0.02%
2023/02/07	39	52.68	22	52.56	52.60	17	86,045	0.02%
2023/02/06	21.1	54.47	49	54.42	53.90	-28	85,738	-0.03%
2023/02/03	22	53.96	43.4	54.24	54.20	-21.4	85,519	-0.02%
2023/02/02	14	54.63	10	54.45	54.00	4	85,024	0.00%
2023/02/01	23.6	53.87	32.2	53.78	54.60	-8.6	84,252	-0.01%
2023/01/31	32.2	53.42	79.6	53.55	54.20	-47.4	83,144	-0.06%
2023/01/30	29	51.53	55.1	51.07	52.00	-26.1	81,421	-0.03%
2023/01/17	6	47.29	5	47.37	47.70	1	79,292	0.00%
2023/01/16	1	46.85	5	46.92	47.05	-4	79,485	-0.01%
2023/01/13	9	47.02	2	47.13	46.85	7	79,961	0.01%
2023/01/12	8	47.31	15	47.65	47.10	-7	80,296	-0.01%
2023/01/11	2	47.48	3	47.70	47.10	-1	79,661	0.00%
2023/01/10	9	47.46	9	47.76	47.20	0	79,638	0.00%
2023/01/09	14.3	47.38	5	47.33	47.60	9.3	79,338	0.01%
2023/01/06	6	46.41	25	47.37	47.70	-19	78,627	-0.02%
2023/01/05	21	47.32	12	47.23	47.00	9	78,464	0.01%
2023/01/04	20	47.47	34	47.86	46.95	-14	78,133	-0.02%
2023/01/03	23	46.66	2	46.98	46.95	21	76,474	0.03%
2022/12/30	39	47.54	47.3	47.68	47.20	-8.3	75,657	-0.01%
2022/12/29	37.3	46.56	12	46.38	46.60	25.3	74,686	0.03%
2022/12/28	27	48.06	31	48.22	47.60	-4	74,493	-0.01%
2022/12/27	28	47.67	25	47.61	47.90	3	74,206	0.00%
2022/12/26	10	46.58	7	46.87	46.65	3	74,481	0.00%
2022/12/23	12.3	46.71	9	46.69	46.75	3.3	75,126	0.00%
2022/12/22	11.3	48.11	6	47.85	47.55	5.3	75,683	0.01%
2022/12/21	37	48.39	67.3	48.75	47.75	-30.3	75,572	-0.04%
2022/12/20	23	46.62	19	47.46	46.10	4	73,812	0.01%
2022/12/19	11.4	47.07	7	47.61	46.95	4.4	73,561	0.01%
2022/12/16	16	48.06	109.3	48.01	48.20	-93.3	74,003	-0.13%	大賣/
2022/12/15	15	48.11	7	48.51	48.05	8	73,914	0.01%
2022/12/14	4	47.65	14	47.56	47.85	-10	74,877	-0.01%
2022/12/13	15	47.63	15	47.79	47.30	0	76,118	0.00%
2022/12/12	55	46.77	5.1	46.94	47.15	49.9	75,796	0.07%
2022/12/09	40.1	47.16	23	46.96	46.95	17.1	76,135	0.02%
2022/12/08	33	48.11	54	48.38	47.90	-21	75,716	-0.03%
2022/12/07	30.5	48.15	31	49.25	47.30	-0.6	75,092	0.00%
2022/12/06	26.1	49.09	10	49.24	48.30	16.1	74,060	0.02%
2022/12/05	30	48.75	14	48.67	49.05	16	73,091	0.02%
2022/12/02	40	48.27	132	47.47	48.90	-92	71,808	-0.13%	大賣/
2022/12/01	127.3	46.87	104.3	47.12	46.00	23	69,304	0.03%	大買/大賣/
2022/11/30	106.2	46.76	69.6	46.65	46.70	36.6	67,824	0.05%	大買/
2022/11/29	10.3	45.26	24	45.23	45.45	-13.7	65,835	-0.02%
2022/11/28	22	45.23	25.7	45.24	45.95	-3.7	65,403	-0.01%
2022/11/25	41	45.08	70.6	45.13	45.25	-29.6	64,630	-0.05%
2022/11/24	14.3	42.66	14	42.94	43.90	0.3	63,251	0.00%
2022/11/23	33.6	43.28	19.3	43.33	42.90	14.4	62,958	0.02%
2022/11/22	27.3	42.11	17.1	42.43	42.60	10.2	62,376	0.02%
2022/11/21	8.4	43.51	402.4	43.55	43.20	-394	62,300	-0.63%	大賣/鉅額交易
2022/11/18	27.6	44.02	20	43.81	43.70	7.6	62,621	0.01%
2022/11/17	93	45.41	40.1	45.50	44.55	52.9	63,126	0.08%
2022/11/16	67.3	48.47	42	48.14	48.00	25.3	61,132	0.04%
2022/11/15	112	46.88	145.8	47.78	48.35	-33.8	59,027	-0.06%	大買/大賣/
2022/11/14	27.5	43.14	51.7	43.82	44.55	-24.2	56,831	-0.04%
2022/11/11	24.3	42.38	72.8	42.25	42.15	-48.5	55,531	-0.09%
2022/11/10	10	41.06	19	41.38	41.05	-9	55,436	-0.02%
2022/11/09	58.5	40.96	23	41.08	40.70	35.5	55,961	0.06%
2022/11/08	40.1	40.44	65	40.44	40.10	-24.9	57,038	-0.04%
2022/11/07	16	40.14	48.2	38.87	40.45	-32.2	56,722	-0.06%
2022/11/04	13.1	36.56	5.8	36.76	36.80	7.3	54,996	0.01%
2022/11/03	21	36.67	13.5	36.66	37.20	7.5	54,897	0.01%
2022/11/02	39	37.04	20	37.54	36.70	19	54,959	0.03%
2022/11/01	28	36.38	21.3	36.48	37.05	6.7	54,882	0.01%
2022/10/31	2	35.95	5	35.88	35.75	-3	54,430	-0.01%
2022/10/28	7	35.52	1	35.70	35.35	6	54,459	0.01%
2022/10/27	1	35.60	4	35.59	36.10	-3	54,593	-0.01%
2022/10/26	1	35.00	2	35.03	34.50	-1	54,874	0.00%
2022/10/25	9.3	35.92	11	36.39	35.35	-1.7	55,190	0.00%
2022/10/24	51	36.50	17	36.62	36.15	34	55,368	0.06%
2022/10/21	9	35.84	38.8	35.91	35.75	-29.8	55,836	-0.05%
2022/10/20	25.4	34.49	12	34.58	34.80	13.4	55,494	0.02%
2022/10/19	20	35.83	25	35.87	35.50	-5	55,194	-0.01%
2022/10/18	15.4	35.71	13	35.62	35.55	2.4	56,211	0.00%
2022/10/17	25	34.74	13	35.09	35.45	12	57,411	0.02%
2022/10/14	6	36.29	10	36.22	36.25	-4	57,440	-0.01%
2022/10/13	36	35.78	35	35.10	34.65	1	57,487	0.00%
2022/10/12	9	37.18	9	36.92	37.50	0	57,066	0.00%
2022/10/11	40.4	37.24	13	37.28	36.85	27.4	57,342	0.05%
2022/10/07	20.4	38.83	7	39.10	39.10	13.4	56,835	0.02%
2022/10/06	6.4	39.17	4.9	39.56	39.15	1.5	56,900	0.00%
2022/10/05	22	40.17	13	40.68	39.55	9	56,737	0.02%
2022/10/04	5	40.04	24.7	40.28	39.75	-19.7	56,124	-0.04%
2022/10/03	21.8	39.07	32	39.30	38.70	-10.2	55,642	-0.02%
2022/09/30	67.4	39.83	32.8	40.40	40.50	34.5	55,200	0.06%
2022/09/29	21	39.92	46.7	40.22	40.00	-25.7	54,574	-0.05%
2022/09/28	16.8	39.17	19	39.73	38.15	-2.2	53,971	0.00%
2022/09/27	17	40.49	6.7	40.16	40.95	10.3	53,370	0.02%
2022/09/26	9.7	39.77	23	39.55	39.10	-13.3	53,533	-0.02%
2022/09/23	26.3	41.02	29	41.16	40.50	-2.7	53,473	0.00%
2022/09/22	21	42.16	68	41.95	42.20	-47	53,419	-0.09%
2022/09/21	86.4	42.82	62	42.12	42.00	24.4	53,190	0.05%
2022/09/20	29.5	41.58	92	41.57	42.50	-62.5	52,587	-0.12%
2022/09/19	13	40.00	12	40.00	39.75	1	51,523	0.00%
2022/09/16	33	39.72	5	39.70	39.35	28	51,682	0.05%
2022/09/15	34	40.63	10	40.47	40.50	24	51,590	0.05%
2022/09/14	23.5	40.51	38.3	40.34	41.25	-14.8	51,776	-0.03%
2022/09/13	69.5	40.62	33	40.69	40.95	36.5	51,485	0.07%
2022/09/12	24	39.24	15	39.32	39.30	9	51,026	0.02%
2022/09/08	3	38.38	12	38.32	38.35	-9	51,662	-0.02%
2022/09/07	4	37.56	6	37.64	37.50	-2	52,452	0.00%
2022/09/06	13	38.16	11	38.00	37.80	2	53,884	0.00%
2022/09/05	29	38.49	13	39.20	38.15	16	55,751	0.03%
2022/09/02	21	39.43	5	39.37	39.15	16	55,902	0.03%
2022/09/01	1	39.00	5	39.24	39.90	-4	56,169	-0.01%
2022/08/31	14	39.14	20.2	39.62	39.70	-6.2	56,804	-0.01%
2022/08/30	18	39.34	18	39.55	39.15	0	57,300	0.00%
2022/08/29	30	38.20	126	37.91	38.50	-96	58,449	-0.16%	大賣/
2022/08/26	46.4	39.61	61	40.23	38.95	-14.6	59,969	-0.02%
2022/08/25	99	39.58	20	39.66	39.25	79	60,852	0.13%
2022/08/24	54	38.91	91	39.10	39.45	-37	63,006	-0.06%
2022/08/23	11	37.62	29	37.38	37.40	-18	66,603	-0.03%
2022/08/22	16	37.76	22	37.68	37.80	-6	70,002	-0.01%
2022/08/19	39.2	38.18	14	37.82	37.35	25.2	74,283	0.03%
2022/08/18	16	37.56	19.6	37.90	38.20	-3.6	77,062	0.00%
2022/08/17	24.8	38.14	33	38.24	38.10	-8.2	79,423	-0.01%
2022/08/16	12	36.94	18	37.09	37.10	-6	80,040	-0.01%
2022/08/15	117	35.87	88	35.96	36.75	29	80,689	0.04%	大買/
2022/08/12	38.3	33.73	39	33.72	34.40	-0.7	81,065	0.00%
2022/08/11	13	32.43	17	32.35	32.25	-4	81,478	0.00%
2022/08/10	17.2	31.78	14	32.00	31.65	3.2	83,205	0.00%
2022/08/09	14	31.66	2	31.80	31.50	12	84,264	0.01%
2022/08/08	17	32.63	13	32.88	32.35	4	85,484	0.00%
2022/08/05	12	32.01	17	32.18	32.05	-5	87,021	-0.01%
2022/08/04	5	31.40	1	31.65	31.60	4	89,249	0.00%
2022/08/03	11	32.14	7	32.20	32.10	4	90,385	0.00%
2022/08/02	15	33.10	20	32.89	32.70	-5	91,502	-0.01%
2022/08/01	19	33.67	0	0.00	33.40	19	92,208	0.02%
2022/07/29	14	33.85	4	34.25	33.90	10	92,505	0.01%
2022/07/28	11	33.80	12	33.85	34.20	-1	93,538	0.00%
2022/07/26	7	33.05	0	0.00	33.25	7	95,125	0.01%
2022/07/25	27	33.31	23	33.23	33.45	4	99,871	0.00%
2022/07/22	72	31.95	35	32.32	32.05	37	101,903	0.04%
2022/07/21	7	33.51	15	33.98	34.05	-8	102,042	-0.01%
2022/07/20	14	34.01	26	34.00	33.50	-12	104,907	-0.01%
2022/07/19	13	33.40	8	33.61	33.70	5	106,695	0.00%
2022/07/18	14	33.66	12	33.83	34.10	2	111,033	0.00%
2022/07/15	1	33.10	0	0.00	33.10	1	114,012	0.00%
2022/07/14	19	33.12	0	0.00	33.40	19	119,148	0.02%
2022/07/13	36	33.04	11	33.44	33.30	25	121,630	0.02%
2022/07/12	2	32.80	20	32.59	32.55	-18	123,450	-0.01%
2022/07/11	15	33.68	26	33.60	33.45	-11	126,232	-0.01%
2022/07/08	14	33.44	28	33.80	33.25	-14	130,524	-0.01%
2022/07/07	23	33.57	15	33.69	33.80	8	132,797	0.01%
2022/07/06	1	33.10	10	33.85	33.10	-9	133,707	-0.01%
2022/07/05	33	34.11	20	34.23	34.20	13	133,216	0.01%
2022/07/04	7	34.03	14	34.17	34.40	-7	132,608	-0.01%
2022/07/01	4	35.14	9	35.26	34.70	-5	131,785	0.00%
2022/06/30	41	36.32	35	36.58	36.05	6	131,073	0.00%
2022/06/29	2	36.15	31	36.69	37.10	-29	130,017	-0.02%
2022/06/28	17	36.28	25	36.31	37.00	-8	129,734	-0.01%
2022/06/27	15	37.52	11	37.59	37.45	4	128,898	0.00%
2022/06/24	12.5	37.26	11	37.45	37.00	1.5	128,165	0.00%
2022/06/23	7	37.52	20	37.32	37.45	-13	127,537	-0.01%
2022/06/22	11	38.53	13	39.82	37.80	-2	126,759	0.00%
2022/06/21	17	40.26	21	39.98	40.40	-4	125,885	0.00%
2022/06/20	22	42.05	16	42.64	40.60	6	125,198	0.00%
2022/06/17	17	42.39	29	42.53	42.40	-12	124,347	-0.01%
2022/06/16	28.1	43.33	42	43.29	41.55	-13.9	123,433	-0.01%
2022/06/15	45	43.80	50	43.86	43.05	-5	122,525	0.00%
2022/06/14	69	44.05	81	43.75	44.70	-12	120,804	-0.01%
2022/06/13	12	42.42	7	42.50	42.55	5	118,737	0.00%
2022/06/10	16	43.18	65	43.16	43.15	-49	118,187	-0.04%
2022/06/09	47	43.04	23	43.27	44.00	24	117,463	0.02%
2022/06/08	21	43.55	11	43.59	43.35	10	116,333	0.01%
2022/06/07	35	43.75	12	43.94	43.30	23	115,269	0.02%
2022/06/06	86	44.71	39	44.47	43.55	47	113,749	0.04%
2022/06/02	86	47.30	121	47.23	46.70	-35	112,683	-0.03%	大賣/
2022/06/01	153	48.77	144.7	49.22	48.50	8.3	111,442	0.01%	大買/大賣/
2022/05/31	34	47.30	37.2	47.67	47.10	-3.2	108,762	0.00%
2022/05/30	148	47.51	160	47.83	47.20	-12	103,563	-0.01%	大買/大賣/
2022/05/27	83	44.92	166	45.62	45.25	-83	100,064	-0.08%	大賣/
2022/05/26	206	44.03	188	43.43	42.70	18	96,022	0.02%	大買/大賣/
2022/05/25	112	41.61	135	42.69	44.20	-23	92,605	-0.02%	大買/大賣/
2022/05/24	130	40.31	160	40.54	40.20	-30	89,692	-0.03%	大買/大賣/
2022/05/23	131	40.17	49	39.91	39.30	82	88,025	0.09%	大買/
2022/05/20	45	38.45	60	39.54	39.20	-15	86,458	-0.02%
2022/05/19	35	37.14	22	37.18	37.00	13	83,932	0.02%
2022/05/18	74	38.92	62	39.14	39.40	12	82,135	0.01%
2022/05/17	13	37.94	13	37.95	37.60	0	80,262	0.00%
2022/05/16	73	36.96	81	37.03	38.35	-8	78,910	-0.01%
2022/05/13	77	37.18	99	37.56	36.85	-22	77,209	-0.03%
2022/05/12	72	37.83	91	37.93	37.50	-19	74,908	-0.03%
2022/05/11	39	36.94	37	37.27	36.50	2	72,547	0.00%
2022/05/10	64	38.58	49	38.49	38.25	15	71,199	0.02%
2022/05/09	83	39.52	47	39.76	38.80	36	69,713	0.05%
2022/05/06	58	41.63	30	41.28	41.70	28	68,545	0.04%
2022/05/05	23	42.38	24	42.84	41.90	-1	67,551	0.00%
2022/05/04	46	42.75	19	42.57	41.85	27	65,940	0.04%
2022/05/03	51	44.51	69	44.30	43.10	-18	64,473	-0.03%
2022/04/29	198	46.62	92.4	46.78	44.80	105.6	62,926	0.17%	大買/鉅額交易
2022/04/28	116	44.45	175.2	45.45	46.75	-59.2	57,896	-0.10%	大買/大賣/
2022/04/27	58	42.62	74	42.54	42.50	-16	54,592	-0.03%
2022/04/26	107	43.86	102	44.45	43.95	5	52,883	0.01%	大買/大賣/
2022/04/25	56	43.44	47	43.99	43.80	9	49,418	0.02%
2022/04/22	168.2	46.01	197.8	46.58	46.10	-29.6	47,070	-0.06%	大買/大賣/
2022/04/21	126	44.05	137	44.65	44.75	-11	42,273	-0.03%	大買/大賣/
2022/04/20	231.2	44.17	240	44.36	45.30	-8.8	38,811	-0.02%	大買/大賣/
2022/04/19	79	40.85	150	41.51	42.75	-71	33,421	-0.21%	大賣/
2022/04/18	161	38.18	202	38.31	38.90	-41	30,522	-0.13%	大買/大賣/
2022/04/15	148	37.88	191.2	38.10	38.75	-43.2	28,281	-0.15%	大買/大賣/
2022/04/14	697.2	35.94	760	36.54	37.20	-62.8	24,883	-0.25%	大買/大賣/
2022/04/13	95	32.56	180.4	32.84	34.30	-85.4	20,155	-0.42%	大賣/
2022/04/12	88	30.84	204	30.42	31.20	-116	17,256	-0.67%	大賣/鉅額交易
2022/04/11	6	28.88	10	28.93	28.95	-4	15,864	-0.03%
2022/04/08	11	28.39	51	28.59	29.00	-40	15,765	-0.25%
2022/04/07	22	28.14	0	0.00	28.10	22	15,769	0.14%
2022/04/06	3	28.95	0	0.00	28.85	3	15,649	0.02%
2022/04/01	1	29.00	1	29.10	29.40	0	15,618	0.00%
2022/03/31	0	0.00	15	29.56	29.40	-15	15,547	-0.10%
2022/03/30	7	29.29	5	29.24	29.05	2	15,289	0.01%
2022/03/29	0	0.00	9	28.87	28.80	-9	15,060	-0.06%
2022/03/28	35	28.33	0	0.00	28.60	35	14,999	0.23%
2022/03/25	1	29.15	18	29.09	29.05	-17	14,875	-0.11%
2022/03/24	0	0.00	2	29.50	29.30	-2	14,876	-0.01%
2022/03/23	12	29.61	0	0.00	29.50	12	14,855	0.08%
2022/03/22	40	29.68	2	29.60	29.55	38	14,834	0.26%
2022/03/21	0	0.00	4	29.35	29.15	-4	14,736	-0.03%
2022/03/18	0	0.00	4	28.86	29.10	-4	14,688	-0.03%
2022/03/17	1	28.45	1	28.50	28.35	0	14,536	0.00%
2022/03/16	17	28.23	5	28.26	27.95	12	14,441	0.08%
2022/03/15	3	28.82	11	29.23	28.60	-8	14,104	-0.06%
2022/03/14	30	28.90	1	29.45	29.55	29	13,942	0.21%
2022/03/11	2	28.70	11	28.89	28.70	-9	13,783	-0.07%
2022/03/10	11	29.20	28	28.86	29.15	-17	13,591	-0.13%
2022/03/09	44	29.16	26	29.27	29.00	18	13,232	0.14%
2022/03/08	189	29.91	126	30.75	28.70	63	12,865	0.49%	大買/大賣/
2022/03/07	27	30.36	27	30.55	30.55	0	11,695	0.00%
2022/03/04	169	30.44	93	30.26	30.05	76	10,890	0.70%	大買/
2022/03/03	32	29.46	66	29.43	29.85	-34	10,167	-0.33%
2022/03/02	45	28.99	12	29.30	28.85	33	10,387	0.32%
2022/03/01	45	29.03	31.1	28.96	29.00	13.9	10,406	0.13%
2022/02/25	22.1	28.06	16	28.50	27.90	6.1	9,906	0.06%
2022/02/24	3	27.92	139	28.10	27.75	-136	9,778	-1.39%	大賣/鉅額交易
2022/02/23	123	28.19	2	28.10	27.85	121	9,483	1.28%	大買/鉅額交易
2022/02/22	11	27.89	27	28.09	28.30	-16	8,918	-0.18%
2022/02/21	23	27.90	68	27.99	27.85	-45	8,469	-0.53%
2022/02/18	0	0.00	16	27.12	27.30	-16	8,189	-0.20%
2022/02/17	60	26.88	132	27.15	27.05	-72	8,224	-0.88%	大賣/
2022/02/16	0	0.00	1	26.55	26.55	-1	8,170	-0.01%
2022/02/15	2	26.30	20	26.10	26.20	-18	8,344	-0.22%
2022/02/14	30	26.45	31	26.35	26.40	-1	8,444	-0.01%
2022/02/11	1	26.65	0	0.00	26.75	1	8,521	0.01%
2022/02/10	5	27.40	0	0.00	27.15	5	8,582	0.06%
2022/02/09	0	0.00	1	27.10	27.20	-1	8,836	-0.01%
2022/02/08	0	0.00	23	27.07	27.10	-23	8,902	-0.26%
2022/02/07	3	25.92	32	26.44	26.55	-29	8,858	-0.33%
2022/01/26	0	0.00	1	25.85	25.70	-1	9,026	-0.01%
2022/01/25	14	25.29	0	0.00	25.25	14	9,155	0.15%
2022/01/24	1	25.75	0	0.00	26.00	1	9,147	0.01%
2022/01/21	15	26.50	1	26.70	26.05	14	9,163	0.15%
2022/01/20	0	0.00	85	26.37	26.45	-85	9,032	-0.94%
2022/01/19	8	25.95	0	0.00	25.90	8	8,962	0.09%
2022/01/18	0	0.00	20	26.45	26.30	-20	8,972	-0.22%
2022/01/17	37	26.07	1	26.00	26.10	36	9,000	0.40%
2022/01/14	45	26.39	0	0.00	26.35	45	9,173	0.49%
2022/01/13	15	26.33	76	26.59	26.25	-61	9,409	-0.65%
2022/01/11	1	25.90	0	0.00	25.80	1	9,573	0.01%
2022/01/07	5	25.65	1	26.00	25.60	4	10,449	0.04%
2022/01/06	2	25.85	121.9	25.90	25.95	-119.9	10,675	-1.12%	大賣/鉅額交易
2022/01/05	1	26.05	0	0.00	26.05	1	10,723	0.01%
2022/01/03	6	26.35	5	26.25	26.25	1	10,869	0.01%
2021/12/30	21	26.28	4	26.50	26.50	17	10,910	0.16%
2021/12/28	0	0.00	1	26.50	26.55	-1	11,040	-0.01%
2021/12/24	1	26.35	0	0.00	26.25	1	11,277	0.01%
2021/12/23	1	26.15	0	0.00	26.35	1	11,413	0.01%
2021/12/21	2	25.98	0	0.00	26.15	2	11,852	0.02%
2021/12/20	6	26.23	8	26.40	26.10	-2	11,976	-0.02%
2021/12/17	0	0.00	5	26.15	25.90	-5	12,013	-0.04%
2021/12/15	21	26.05	1	26.00	26.00	20	12,133	0.16%
2021/12/14	23	26.10	2	26.05	26.00	21	12,313	0.17%
2021/12/13	50	26.95	0	0.00	26.75	50	12,441	0.40%
2021/12/10	0	0.00	1	26.70	26.70	-1	12,642	-0.01%
2021/12/09	2	26.98	12	26.94	26.75	-10	12,751	-0.08%
2021/12/08	10	26.75	10	26.75	26.75	0	12,873	0.00%
2021/12/07	20	26.48	0	0.00	26.55	20	12,973	0.15%
2021/12/06	1	26.25	2	26.30	26.30	-1	12,969	-0.01%
2021/12/02	23	26.13	0	0.00	26.05	23	13,108	0.18%
2021/11/30	48	26.43	0	0.00	26.10	48	13,245	0.36%
2021/11/29	4	26.26	0	0.00	26.15	4	13,254	0.03%
2021/11/26	64	27.21	1	28.15	26.60	63	13,245	0.48%
2021/11/25	1	28.60	63	28.30	28.65	-62	12,778	-0.49%
2021/11/24	33	27.88	29	28.03	27.80	4	12,486	0.03%
2021/11/23	18	27.88	27	27.96	27.60	-9	12,343	-0.07%
2021/11/22	0	0.00	6.6	27.77	27.80	-6.6	12,537	-0.05%
2021/11/19	4	27.58	1	27.45	27.45	3	12,467	0.02%
2021/11/18	2	27.48	3	27.68	27.45	-1	12,532	-0.01%
2021/11/17	16	27.35	7	27.39	27.30	9	12,567	0.07%
2021/11/16	20	27.35	0	0.00	27.25	20	12,848	0.16%
2021/11/15	2	27.50	11	27.80	27.50	-9	13,098	-0.07%
2021/11/12	20	27.35	2	27.55	27.60	18	13,317	0.14%
2021/11/11	10	27.48	11	27.56	27.20	-1	13,389	-0.01%
2021/11/10	1	27.20	23	27.34	27.35	-22	13,737	-0.16%
2021/11/09	4	27.08	2	27.20	27.30	2	13,832	0.01%
2021/11/08	23	28.03	6	27.98	27.55	17	13,841	0.12%
2021/11/05	0	0.00	11	27.02	27.25	-11	13,863	-0.08%
2021/11/04	8	27.21	5	27.15	27.15	3	14,011	0.02%
2021/11/03	5	26.95	19	26.92	27.10	-14	14,733	-0.10%
2021/11/02	20	26.71	17.1	27.03	26.60	2.9	15,231	0.02%
2021/11/01	0	0.00	9	26.47	26.60	-9	15,460	-0.06%
2021/10/29	4	25.84	2	25.85	25.95	2	15,872	0.01%
2021/10/28	1	25.95	0	0.00	25.90	1	17,030	0.01%
2021/10/27	0	0.00	2	26.00	26.10	-2	17,493	-0.01%
2021/10/26	0	0.00	1	26.00	26.05	-1	17,992	-0.01%
2021/10/25	1	25.50	0	0.00	25.80	1	18,386	0.01%
2021/10/22	9	26.14	60	26.25	25.70	-51	18,743	-0.27%
2021/10/21	60	26.90	3	26.75	27.00	57	18,986	0.30%
2021/10/20	6	26.77	61	26.48	26.40	-55	19,021	-0.29%
2021/10/19	1	25.70	0	0.00	25.75	1	18,855	0.01%
2021/10/18	54	25.74	1	26.20	25.75	53	19,076	0.28%
2021/10/15	5	25.24	26	25.41	25.20	-21	19,274	-0.11%
2021/10/14	5	24.15	21	24.05	24.30	-16	19,460	-0.08%
2021/10/13	1	23.20	0	0.00	23.45	1	21,346	0.00%
2021/10/12	6	23.33	0	0.00	23.25	6	21,767	0.03%
2021/10/08	6	24.03	3	24.23	23.80	3	22,040	0.01%
2021/10/07	1	24.00	17	24.00	23.95	-16	22,293	-0.07%
2021/10/06	13	23.74	3	23.65	23.75	10	22,556	0.04%
2021/10/05	3	23.77	0	0.00	24.15	3	22,758	0.01%
2021/10/04	2	24.05	0	0.00	23.80	2	22,892	0.01%
2021/10/01	4	24.55	5	24.30	24.30	-1	23,168	0.00%
2021/09/30	1	24.95	0	0.00	25.20	1	23,360	0.00%
2021/09/29	34	24.77	0	0.00	24.65	34	23,511	0.14%
2021/09/28	2	25.70	0	0.00	25.55	2	23,680	0.01%
2021/09/24	0	0.00	1	26.00	25.65	-1	25,074	0.00%
2021/09/23	7	25.49	0	0.00	25.55	7	27,043	0.03%
2021/09/22	5	25.46	0	0.00	25.60	5	30,274	0.02%
2021/09/17	5	26.57	0	0.00	26.65	5	32,330	0.02%
2021/09/16	7	27.36	9	27.20	27.10	-2	32,777	-0.01%
2021/09/15	4.1	26.81	2	27.13	26.80	2.1	32,744	0.01%
2021/09/14	14	26.79	1	26.90	26.80	13	32,793	0.04%
2021/09/13	0	0.00	1	26.90	26.85	-1	33,545	0.00%
2021/09/10	0	0.00	12	26.30	26.50	-12	33,738	-0.04%
2021/09/09	1	25.50	3	25.55	25.60	-2	34,126	-0.01%
2021/09/08	5	25.61	25	25.62	25.40	-20	34,616	-0.06%
2021/09/07	20	26.20	1	26.40	26.20	19	34,957	0.05%
2021/09/06	1	26.35	0	0.00	26.20	1	35,586	0.00%
2021/09/03	1	26.70	5	26.95	26.70	-4	35,832	-0.01%
2021/09/02	3	26.28	1	26.25	26.15	2	36,114	0.01%
2021/09/01	0	0.00	1	27.20	26.90	-1	36,312	0.00%
2021/08/31	1	26.80	1	26.90	26.85	0	36,420	0.00%
2021/08/30	1	26.15	25	26.60	26.65	-24	36,871	-0.07%
2021/08/27	11	26.09	37	26.30	26.15	-26	37,098	-0.07%
2021/08/26	10	26.02	3	26.17	25.75	7	37,413	0.02%
2021/08/25	24	25.35	1	25.45	25.65	23	37,728	0.06%
2021/08/24	6	25.12	2	25.40	25.35	4	38,332	0.01%
2021/08/23	0	0.00	6	24.74	24.90	-6	39,863	-0.02%
2021/08/20	5	23.63	21	23.51	23.85	-16	41,351	-0.04%
2021/08/19	4	24.58	6	24.58	24.05	-2	42,339	0.00%
2021/08/18	19	24.45	8	25.09	25.35	11	42,405	0.03%
2021/08/17	8	25.08	1	25.30	24.70	7	42,665	0.02%
2021/08/16	24	25.39	14	25.86	25.40	10	42,830	0.02%
2021/08/13	4	27.15	4	26.90	26.70	0	42,961	0.00%
2021/08/12	13	27.18	1	27.00	27.45	12	43,555	0.03%
2021/08/11	27	26.38	4	26.45	26.70	23	45,170	0.05%
2021/08/09	56	27.52	74	27.35	27.85	-18	46,208	-0.04%
2021/08/06	77	29.18	31	28.80	28.60	46	46,370	0.10%
2021/08/05	7	29.03	32	29.19	29.05	-25	47,168	-0.05%
2021/08/04	15	29.05	21	29.31	29.35	-6	47,913	-0.01%
2021/08/03	49	29.03	45	29.06	29.35	4	49,620	0.01%
2021/08/02	18	27.43	5	27.62	27.80	13	52,253	0.02%
2021/07/30	3	28.65	85	28.53	28.50	-82	53,479	-0.15%
2021/07/29	33	28.30	15	28.22	28.30	18	56,730	0.03%
2021/07/28	7	27.65	6	27.88	27.65	1	58,738	0.00%
2021/07/27	28	28.43	33	28.62	28.00	-5	60,156	-0.01%
2021/07/26	96	28.23	83	28.11	28.00	13	61,767	0.02%
2021/07/23	14	28.13	8	27.98	28.35	6	65,081	0.01%
2021/07/22	12	27.66	7	27.51	27.35	5	68,213	0.01%
2021/07/21	18	27.68	32	27.61	27.55	-14	72,396	-0.02%
2021/07/20	25	28.77	24	28.95	28.50	1	73,340	0.00%
2021/07/19	46	29.74	96	29.98	29.90	-50	73,331	-0.07%
2021/07/16	28	28.09	7	28.11	28.30	21	73,681	0.03%
2021/07/15	13	27.06	25	27.37	27.95	-12	73,748	-0.02%
2021/07/14	19	26.51	1	26.65	26.55	18	74,330	0.02%
2021/07/13	32	27.42	10	27.85	27.05	22	75,645	0.03%
2021/07/12	10	27.53	11	27.90	27.50	-1	76,841	0.00%
2021/07/09	11	27.27	3	27.15	27.15	8	77,598	0.01%
2021/07/08	8	27.79	12	27.61	27.95	-4	77,736	-0.01%
2021/07/07	11	27.10	14.6	27.31	27.10	-3.6	77,722	0.00%
2021/07/06	11	27.64	1	27.60	27.60	10	77,871	0.01%
2021/07/05	35.2	28.07	15	28.45	28.05	20.2	77,753	0.03%
2021/07/02	10	28.14	16.4	28.57	28.05	-6.4	77,717	-0.01%
2021/07/01	61	28.45	37	28.49	28.00	24	77,301	0.03%
2021/06/30	141	29.96	98	29.69	29.30	43	76,223	0.06%	大買/
2021/06/29	95.2	29.60	108	29.80	29.25	-12.8	74,188	-0.02%	大賣/
2021/06/28	46	27.16	155	27.95	28.45	-109	70,937	-0.15%	大賣/鉅額交易
2021/06/25	6	26.13	41	26.29	25.90	-35	68,893	-0.05%
2021/06/24	30	25.74	14	25.56	25.70	16	68,455	0.02%
2021/06/23	1	25.20	5	25.26	25.55	-4	68,401	-0.01%
2021/06/22	32	25.59	17	25.99	25.35	15	68,261	0.02%
2021/06/21	7	24.24	16	24.61	24.90	-9	67,411	-0.01%
2021/06/18	27	24.82	23	25.04	24.75	4	67,109	0.01%
2021/06/17	24	25.35	3	25.23	25.35	21	66,642	0.03%
2021/06/16	29	26.22	1	26.25	25.90	28	66,294	0.04%
2021/06/15	71	26.75	45.1	26.70	26.90	25.9	65,885	0.04%
2021/06/11	5	26.00	2	26.20	26.30	3	65,297	0.00%
2021/06/10	7	25.54	24	25.74	26.05	-17	65,024	-0.03%
2021/06/09	17	25.70	25	26.09	25.60	-8	64,633	-0.01%
2021/06/08	10	26.19	14	26.34	26.30	-4	64,368	-0.01%
2021/06/07	30	26.47	14	26.85	26.30	16	64,196	0.02%
2021/06/04	7	26.54	0	0.00	26.20	7	63,593	0.01%
2021/06/03	5	26.64	12	26.76	26.65	-7	63,466	-0.01%
2021/06/02	47	26.66	65	26.92	26.70	-18	63,063	-0.03%
2021/06/01	19	26.22	17	26.39	26.50	2	62,428	0.00%
2021/05/31	102	26.55	128	26.51	26.45	-26	61,897	-0.04%	大買/大賣/
2021/05/28	114	25.37	134.7	25.71	25.25	-20.7	60,356	-0.03%	大買/大賣/
2021/05/27	111	24.40	91	24.48	23.95	20	58,911	0.03%	大買/
2021/05/26	15	23.76	12	23.93	23.85	3	57,804	0.01%
2021/05/25	18	23.55	55	23.73	24.00	-37	57,484	-0.06%
2021/05/24	71	23.72	25	23.50	23.40	46	57,093	0.08%
2021/05/21	43	23.33	46	23.53	23.75	-3	56,868	-0.01%
2021/05/20	56	23.58	185	23.45	23.40	-129	56,447	-0.23%	大賣/鉅額交易
2021/05/19	205	24.29	36	24.17	24.30	169	55,890	0.30%	大買/鉅額交易
2021/05/18	1	22.70	52	22.72	22.90	-51	54,341	-0.09%
2021/05/17	43	20.99	115	21.32	20.85	-72	53,722	-0.13%	大賣/
2021/05/14	20	22.89	141	23.94	23.05	-121	52,850	-0.23%	大賣/鉅額交易
2021/05/13	50	23.61	44	24.28	23.40	6	51,822	0.01%
2021/05/12	33	26.35	60	26.23	25.85	-27	50,457	-0.05%
2021/05/11	208	29.67	20	29.59	28.70	188	49,380	0.38%	大買/鉅額交易
2021/05/10	125	31.24	193	31.38	31.65	-68	47,192	-0.14%	大買/大賣/
2021/05/07	165	29.31	211	29.76	29.90	-46	43,439	-0.11%	大買/大賣/
2021/05/06	242	30.54	308.5	29.84	30.00	-66.5	41,839	-0.16%	大買/大賣/
2021/05/05	302	28.56	38	28.67	29.00	264	38,132	0.69%	大買/鉅額交易
2021/05/04	97	28.23	99	27.04	26.40	-2	35,804	-0.01%
2021/05/03	47.7	30.13	95	30.08	28.75	-47.3	34,074	-0.14%
2021/04/29	238.1	30.93	119	30.33	30.50	119.1	32,124	0.37%	大買/大賣/鉅額交易
2021/04/28	153	29.53	159.5	29.74	30.00	-6.5	28,595	-0.02%	大買/大賣/
2021/04/27	297	26.77	213	26.96	27.30	84	25,493	0.33%	大買/大賣/
2021/04/26	40	23.97	136	24.39	24.85	-96	21,137	-0.45%	大賣/
2021/04/23	23	22.71	5.5	22.80	22.60	17.5	19,814	0.09%
2021/04/22	381	23.77	419	23.67	23.00	-38	19,375	-0.20%	大買/大賣/
2021/04/21	25	22.20	4	22.35	22.35	21	16,982	0.12%
2021/04/20	83	22.76	7	22.59	22.65	76	16,581	0.46%
2021/04/19	152	22.88	62	23.02	23.45	90	15,927	0.57%	大買/
2021/04/16	41	21.56	68	21.50	22.00	-27	14,329	-0.19%
2021/04/15	41	20.79	90	20.82	20.95	-49	12,982	-0.38%
2021/04/14	21	19.72	44	20.02	19.90	-23	12,095	-0.19%
2021/04/13	26	19.81	18	19.97	19.90	8	12,148	0.07%
2021/04/12	6	20.09	48	19.89	20.15	-42	11,946	-0.35%
2021/04/09	21	19.31	0	0.00	19.40	21	11,685	0.18%
2021/04/08	13	19.54	90	19.51	19.55	-77	12,051	-0.64%
2021/04/07	14	19.24	0	0.00	19.25	14	12,772	0.11%
2021/04/06	56	19.00	0	0.00	19.00	56	13,260	0.42%
2021/04/01	7	18.90	0	0.00	18.95	7	14,205	0.05%
2021/03/31	0	0.00	12	18.88	19.00	-12	14,812	-0.08%
2021/03/30	9	18.98	1	19.00	19.05	8	15,815	0.05%
2021/03/29	8	19.33	35	19.21	19.25	-27	16,271	-0.17%
2021/03/26	2	18.98	8	18.87	19.00	-6	17,056	-0.04%
2021/03/25	7	18.83	116	18.78	18.80	-109	18,029	-0.60%	大賣/鉅額交易
2021/03/24	0	0.00	12	18.50	18.45	-12	18,518	-0.06%
2021/03/22	2	18.15	0	0.00	18.45	2	18,975	0.01%
2021/03/19	36	18.21	0	0.00	18.10	36	19,144	0.19%
2021/03/18	20	18.55	0	0.00	18.55	20	19,147	0.10%
2021/03/17	32	18.59	0	0.00	18.60	32	19,391	0.17%
2021/03/15	11	18.65	0	0.00	18.70	11	19,859	0.06%
2021/03/11	15	18.76	26	18.85	18.75	-11	21,446	-0.05%
2021/03/10	0	0.00	8	18.70	18.65	-8	22,252	-0.04%
2021/03/09	0	0.00	36	18.68	18.60	-36	22,365	-0.16%
2021/03/08	12	18.27	2	18.40	18.25	10	22,339	0.04%
2021/03/05	52	18.29	1	18.35	18.25	51	22,457	0.23%
2021/03/04	10	18.35	0	0.00	18.50	10	22,735	0.04%
2021/03/03	1	18.40	0	0.00	18.60	1	22,930	0.00%
2021/03/02	10	18.48	0	0.00	18.40	10	22,956	0.04%
2021/02/26	50	18.53	56	18.68	18.60	-6	23,015	-0.03%
2021/02/25	13	18.59	12	18.57	18.70	1	22,997	0.00%
2021/02/24	40	18.45	12	18.54	18.45	28	23,353	0.12%
2021/02/23	5	18.70	86	18.83	18.85	-81	23,148	-0.35%
2021/02/22	13	18.57	11	18.59	18.65	2	22,986	0.01%
2021/02/19	5	17.95	2	18.13	18.20	3	22,847	0.01%
2021/02/18	0	0.00	4	17.94	17.85	-4	22,676	-0.02%
2021/02/17	2	17.60	13	17.47	17.60	-11	22,538	-0.05%
2021/02/04	0	0.00	10	17.15	17.10	-10	22,430	-0.04%
2021/02/03	1	17.20	14	17.28	17.15	-13	22,441	-0.06%
2021/02/02	5	16.85	11.9	16.84	16.80	-6.9	22,322	-0.03%
2021/02/01	13	16.48	10	16.45	16.45	3	22,279	0.01%
2021/01/29	31	16.75	0	0.00	16.45	31	22,215	0.14%
2021/01/28	10	16.75	0.5	16.80	16.85	9.5	22,131	0.04%
2021/01/27	12	17.06	0	0.00	17.05	12	22,061	0.05%
2021/01/26	2	17.20	0	0.00	17.10	2	22,147	0.01%
2021/01/25	0	0.00	1	17.40	17.40	-1	22,184	0.00%
2021/01/22	5	17.05	2	17.03	17.05	3	22,198	0.01%
2021/01/21	8	17.03	1	17.05	17.00	7	22,214	0.03%
2021/01/20	10	16.88	3	17.10	16.95	7	22,299	0.03%
2021/01/19	12	17.62	4	17.80	17.85	8	22,061	0.04%
2021/01/18	4	16.95	6	17.05	17.50	-2	22,087	-0.01%
2021/01/15	12	17.60	5	17.67	17.55	7	22,075	0.03%
2021/01/14	7	18.06	1	18.15	18.05	6	22,204	0.03%
2021/01/13	5	18.10	2	18.18	18.10	3	22,170	0.01%
2021/01/12	14	18.21	0	0.00	18.10	14	22,041	0.06%
2021/01/11	0	0.00	10	18.70	18.70	-10	21,794	-0.05%
2021/01/08	12	18.63	0	0.00	18.70	12	21,783	0.06%
2021/01/07	61	18.86	2	18.93	18.95	59	21,653	0.27%
2021/01/06	19	18.79	3	18.65	18.55	16	21,553	0.07%
2021/01/05	3	19.25	11	19.22	19.40	-8	21,228	-0.04%
2021/01/04	1	19.20	2.1	19.15	19.25	-1.1	21,309	0.00%
2020/12/31	14	19.56	0	0.00	19.30	14	21,125	0.07%
2020/12/30	56	20.01	12	20.19	19.90	44	20,758	0.21%
2020/12/29	29	19.84	2	19.95	19.55	27	19,875	0.14%
2020/12/28	22	20.15	129	19.77	20.15	-107	19,354	-0.55%	大賣/鉅額交易
2020/12/25	153	19.35	74	19.36	19.45	79	18,299	0.43%	大買/
2020/12/24	9	18.77	16	18.81	18.70	-7	17,686	-0.04%
2020/12/23	8	18.20	0	0.00	18.05	8	16,619	0.05%
2020/12/22	26	18.93	1	18.50	18.20	25	16,042	0.16%
2020/12/21	7	19.12	25	19.31	19.00	-18	15,201	-0.12%
2020/12/18	16	18.23	1	18.45	18.35	15	14,124	0.11%
2020/12/17	5	18.21	1	18.20	18.20	4	13,589	0.03%
2020/12/16	28	18.59	0	0.00	18.60	28	13,325	0.21%
2020/12/15	2	18.90	0	0.00	18.45	2	13,241	0.02%
2020/12/11	8	19.29	12	19.15	19.10	-4	12,989	-0.03%
2020/12/10	36	20.10	92	20.27	19.50	-56	12,782	-0.44%
2020/12/09	96	20.15	11	20.04	20.10	85	12,608	0.67%
2020/12/08	17	19.88	15	19.95	19.90	2	12,470	0.02%
2020/12/07	48	21.37	41	20.88	20.60	7	12,213	0.06%
2020/12/04	3	19.73	14	19.92	20.80	-11	11,300	-0.10%
2020/12/03	0	0.00	2	19.40	19.10	-2	10,792	-0.02%
2020/12/02	4	19.35	0	0.00	19.00	4	11,542	0.03%
2020/12/01	15	19.25	1.5	19.00	19.20	13.5	11,432	0.12%
2020/11/30	0	0.00	6	19.50	19.40	-6	11,400	-0.05%
2020/11/27	0	0.00	34.9	19.02	19.20	-34.9	11,086	-0.31%
2020/11/26	0	0.00	19	18.61	18.55	-19	10,811	-0.18%
2020/11/25	6	18.40	5	18.39	18.35	1	10,735	0.01%
2020/11/23	56	18.62	15	18.60	18.40	41	10,431	0.39%
2020/11/19	12	18.05	2	18.05	18.05	10	10,372	0.10%
2020/11/17	0	0.00	5	17.87	17.95	-5	11,171	-0.04%
2020/11/16	4	17.80	0	0.00	17.90	4	11,575	0.03%
2020/11/11	2	17.85	1	17.95	17.95	1	12,238	0.01%
2020/11/09	0	0.00	5	17.90	17.85	-5	12,349	-0.04%
2020/11/05	1	18.00	0	0.00	17.85	1	12,572	0.01%
2020/11/04	1	18.10	0	0.00	18.00	1	12,696	0.01%
2020/11/03	1	18.10	2.1	18.10	18.00	-1.1	13,111	-0.01%
2020/11/02	2	17.98	0	0.00	18.00	2	13,332	0.02%
2020/10/30	0	0.00	14	17.87	17.75	-14	13,922	-0.10%
2020/10/29	5	17.66	0	0.00	17.70	5	14,230	0.04%
2020/10/28	3	17.55	7	17.87	17.70	-4	14,174	-0.03%
2020/10/27	1	17.50	2	17.50	17.55	-1	14,066	-0.01%
2020/10/26	0	0.00	3	17.62	17.60	-3	14,083	-0.02%
2020/10/23	0	0.00	5	17.49	17.45	-5	14,041	-0.04%
2020/10/22	3	16.62	0	0.00	17.05	3	13,969	0.02%
2020/10/21	2	17.00	0	0.00	16.95	2	13,615	0.01%
2020/10/19	3	17.08	0	0.00	17.05	3	13,702	0.02%
2020/10/16	2	17.25	0	0.00	17.05	2	13,889	0.01%
2020/10/15	1	17.35	0	0.00	17.30	1	13,970	0.01%
2020/10/13	3	17.55	0	0.00	17.40	3	13,922	0.02%
2020/10/12	0	0.00	3	17.55	17.75	-3	13,889	-0.02%
2020/10/08	1	17.10	7	17.32	17.20	-6	13,785	-0.04%
2020/10/07	0	0.00	3	17.12	17.20	-3	13,743	-0.02%
2020/10/06	5	16.95	5	16.90	16.95	0	13,593	0.00%
2020/10/05	0	0.00	13	16.45	16.45	-13	13,434	-0.10%
2020/09/30	2	15.88	0	0.00	16.05	2	13,425	0.01%
2020/09/29	3.1	15.90	1	15.95	15.90	2.1	13,481	0.02%
2020/09/28	1	16.05	20	15.95	16.05	-19	13,501	-0.14%
2020/09/25	20	15.78	0	0.00	15.65	20	13,561	0.15%
2020/09/24	2	16.05	1	16.15	15.75	1	13,515	0.01%
2020/09/22	4	16.50	0	0.00	16.65	4	13,349	0.03%
2020/09/21	0	0.00	10	16.95	16.90	-10	13,338	-0.07%
2020/09/18	1	17.05	2	17.05	16.75	-1	13,449	-0.01%
2020/09/17	20	17.03	4	17.00	16.75	16	13,473	0.12%
2020/09/15	4	16.75	6	16.69	16.75	-2	13,779	-0.01%
2020/09/14	0	0.00	1	16.55	16.50	-1	14,075	-0.01%
2020/09/11	4	16.68	0	0.00	16.55	4	14,092	0.03%
2020/09/10	7	17.00	0	0.00	16.90	7	14,529	0.05%
2020/09/09	8	16.89	0	0.00	17.05	8	14,531	0.06%
2020/09/08	15	17.99	0	0.00	17.40	15	14,211	0.11%
2020/09/07	9	17.90	27	17.61	17.65	-18	13,960	-0.13%
2020/09/04	1	16.85	6	16.73	16.80	-5	13,089	-0.04%
2020/09/03	2	16.85	0	0.00	16.75	2	13,129	0.02%
2020/09/01	22	16.70	0	0.00	16.70	22	13,592	0.16%
2020/08/31	0	0.00	2	16.80	16.85	-2	13,615	-0.01%
2020/08/27	3	16.50	0	0.00	16.55	3	13,980	0.02%
2020/08/26	2	16.65	0	0.00	16.65	2	14,034	0.01%
2020/08/25	1	16.50	7	17.09	16.75	-6	14,096	-0.04%
2020/08/24	7	16.66	54	16.98	16.60	-47	14,011	-0.34%
2020/08/21	14	16.96	8	16.89	16.95	6	14,566	0.04%
2020/08/20	2	16.20	67	16.34	16.30	-65	14,945	-0.43%
2020/08/19	1	16.70	0	0.00	16.50	1	14,873	0.01%
2020/08/18	5	16.50	2.6	16.51	16.60	2.4	14,665	0.02%
2020/08/17	61	16.50	8	16.44	16.50	53	14,557	0.36%
2020/08/14	0	0.00	35	15.95	15.95	-35	14,156	-0.25%
2020/08/13	0	0.00	2	15.95	15.90	-2	14,098	-0.01%
2020/08/12	5	15.65	0	0.00	15.70	5	14,016	0.04%
2020/08/11	2	15.60	8	15.70	15.65	-6	13,927	-0.04%
2020/08/10	0	0.00	5	16.00	15.95	-5	13,816	-0.04%
2020/08/07	1	15.95	15	16.07	15.95	-14	13,734	-0.10%
2020/08/06	0	0.00	13	15.66	15.70	-13	13,296	-0.10%
2020/08/05	7	15.58	21	15.56	15.50	-14	12,983	-0.11%
2020/08/04	50	14.60	54	14.78	14.90	-4	12,401	-0.03%
2020/07/30	0	0.00	10	14.10	14.05	-10	11,976	-0.08%
2020/07/27	12	14.08	0	0.00	13.95	12	12,088	0.10%
2020/07/24	3	14.37	50	14.25	14.25	-47	12,044	-0.39%
2020/07/23	2	14.30	0	0.00	14.40	2	12,022	0.02%
2020/07/22	4	14.41	0	0.00	14.50	4	11,998	0.03%
2020/07/16	5	14.50	0	0.00	14.40	5	11,870	0.04%
2020/07/15	0	0.00	25	14.60	14.50	-25	11,895	-0.21%
2020/07/14	2	14.30	1	14.30	14.25	1	11,934	0.01%
2020/07/13	1	14.20	0	0.00	14.30	1	11,987	0.01%
2020/07/10	0	0.00	1	14.45	14.10	-1	12,108	-0.01%
2020/07/09	0	0.00	21	14.55	14.35	-21	12,248	-0.17%
2020/07/08	6	14.38	16	14.46	14.50	-10	12,588	-0.08%
2020/07/06	0	0.00	11	14.43	14.50	-11	12,694	-0.09%
2020/07/03	20	14.25	0	0.00	14.30	20	12,838	0.16%
2020/07/01	0	0.00	20	14.51	14.55	-20	12,962	-0.15%
2020/06/30	0	0.00	20	14.45	14.55	-20	12,976	-0.15%
2020/06/29	0	0.00	3	14.08	14.10	-3	12,924	-0.02%
2020/06/24	3	14.20	26	14.30	14.30	-23	12,843	-0.18%
2020/06/23	23	14.11	0	0.00	14.20	23	12,754	0.18%
2020/06/22	20	14.65	9	14.70	14.70	11	12,602	0.09%
2020/06/19	1	14.85	20	14.90	14.90	-19	12,399	-0.15%
2020/06/18	21	14.70	1	14.85	14.75	20	12,131	0.16%
2020/06/17	0	0.00	54	14.97	14.90	-54	12,086	-0.45%
2020/06/16	20	14.15	0	0.00	14.35	20	11,734	0.17%
2020/06/15	0	0.00	25	14.04	14.05	-25	11,998	-0.21%
2020/06/12	5	13.70	5	13.60	13.85	0	12,200	0.00%
2020/06/11	5	14.15	16	14.13	14.00	-11	12,289	-0.09%
2020/06/10	1	14.35	0	0.00	14.40	1	12,393	0.01%
2020/06/09	25	14.57	0	0.00	14.60	25	12,736	0.20%
2020/06/08	10	14.73	25	14.78	14.65	-15	13,098	-0.11%
2020/06/04	5	14.25	5	14.20	14.25	0	12,852	0.00%
2020/06/03	1	14.40	39	14.24	14.20	-38	13,028	-0.29%
2020/06/02	23	13.89	7	13.75	13.70	16	12,640	0.13%
2020/06/01	2	13.90	3	13.93	14.05	-1	12,485	-0.01%
2020/05/29	5	14.05	7	13.99	13.90	-2	12,448	-0.02%
2020/05/28	137	14.87	28	14.70	14.40	109	12,259	0.89%	大買/鉅額交易
2020/05/27	19	13.44	47	13.90	14.40	-28	11,470	-0.24%
2020/05/26	0	0.00	75	12.93	13.10	-75	10,693	-0.70%
2020/05/21	0	0.00	3.9	12.59	12.60	-3.9	10,329	-0.04%
2020/05/15	20	12.51	0	0.00	12.45	20	10,216	0.20%
2020/05/14	1	12.70	10	12.70	12.55	-9	10,216	-0.09%
2020/05/13	0	0.00	5	12.90	12.85	-5	10,152	-0.05%
2020/05/12	5	12.85	0	0.00	12.85	5	10,167	0.05%
2020/05/11	11	13.13	3	12.92	13.05	8	10,149	0.08%
2020/05/08	10	12.70	0	0.00	12.65	10	10,006	0.10%
2020/05/07	30	12.75	7	12.79	12.75	23	10,062	0.23%
2020/05/06	30	12.81	0	0.00	12.80	30	10,081	0.30%
2020/05/05	25	12.74	4	12.70	12.90	21	10,052	0.21%
2020/05/04	3	12.83	0	0.00	12.75	3	9,964	0.03%
2020/04/30	1	13.30	0	0.00	13.15	1	9,918	0.01%
2020/04/29	0	0.00	7	12.89	12.95	-7	9,873	-0.07%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	5	12.85	1	12.85	12.85	4	10,095	0.04%
2020/04/24	0.1	12.75	0	0.00	12.75	0.1	10,033	0.00%
2020/04/22	0	0.00	6	12.70	12.95	-6	9,952	-0.06%
2020/04/21	2	12.95	8	12.90	12.80	-6	9,927	-0.06%
2020/04/20	2	12.83	2	13.10	12.90	0	9,783	0.00%
2020/04/16	1	13.00	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	5	13.10	13.15	-5	9,453	-0.05%
2020/04/14	3	13.05	20	13.03	13.10	-17	9,345	-0.18%
2020/04/13	20	12.85	2	12.75	13.10	18	9,262	0.19%
2020/04/09	1	11.95	0	0.00	11.90	1	8,959	0.01%
2020/04/08	0	0.00	23	11.64	11.85	-23	8,916	-0.26%
2020/04/07	2	11.30	0	0.00	11.30	2	8,790	0.02%
2020/03/26	1	11.55	4	11.58	11.40	-3	10,780	-0.03%
2020/03/24	2	11.35	1	11.50	11.20	1	11,613	0.01%
2020/03/23	2	11.25	1	11.25	11.20	1	11,589	0.01%
2020/03/20	2	11.18	4	11.41	11.65	-2	11,685	-0.02%
2020/03/19	17	10.94	32	11.19	10.95	-15	11,576	-0.13%
2020/03/18	5	11.60	18	11.29	11.60	-13	11,468	-0.11%
2020/03/17	2	10.95	19	10.69	10.90	-17	11,533	-0.15%
2020/03/16	8	10.98	33	11.33	10.90	-25	11,334	-0.22%
2020/03/13	14	11.08	14	11.30	11.20	0	11,155	0.00%
2020/03/12	20	12.15	66	12.79	12.10	-46	10,893	-0.42%
2020/03/11	24	13.23	0	0.00	13.10	24	10,479	0.23%
2020/03/10	1	13.40	0	0.00	13.50	1	10,415	0.01%
2020/03/09	14	13.86	0	0.00	13.60	14	10,287	0.14%
2020/03/05	0	0.00	5	14.15	14.20	-5	10,033	-0.05%
2020/03/03	0	0.00	20	14.30	14.30	-20	9,901	-0.20%
2020/03/02	11	14.05	0	0.00	14.05	11	9,851	0.11%
2020/02/27	10	14.05	0	0.00	13.95	10	9,722	0.10%
2020/02/26	0	0.00	20	14.10	14.20	-20	9,612	-0.21%
2020/02/25	20	13.90	0	0.00	14.00	20	9,608	0.21%
2020/02/24	1	14.00	0	0.00	14.05	1	9,587	0.01%
2020/02/20	10	14.20	0	0.00	14.15	10	9,551	0.10%
2020/02/19	0	0.00	20	14.20	14.30	-20	9,551	-0.21%
2020/02/18	2	14.10	0	0.00	14.10	2	9,532	0.02%
2020/02/17	20	14.05	0	0.00	14.05	20	9,579	0.21%
2020/02/14	2	14.25	0	0.00	14.20	2	9,522	0.02%
2020/02/12	0	0.00	28	14.29	14.25	-28	9,595	-0.29%
2020/02/11	0	0.00	6	14.15	14.15	-6	9,599	-0.06%
2020/02/10	20	14.15	0	0.00	14.05	20	9,690	0.21%
2020/02/07	30	14.43	0	0.00	14.35	30	9,657	0.31%
2020/02/06	15	14.65	0	0.00	14.65	15	9,674	0.16%
2020/02/05	1	14.45	1	14.55	14.55	0	9,920	0.00%
2020/01/30	0	0.00	1	14.20	14.55	-1	9,785	-0.01%
2020/01/20	0	0.00	20	15.15	15.15	-20	9,521	-0.21%
2020/01/16	0	0.00	50	15.00	15.10	-50	9,585	-0.52%
2020/01/10	0	0.00	20	15.00	15.00	-20	9,995	-0.20%
2020/01/09	0	0.00	7	15.05	15.00	-7	10,085	-0.07%
2020/01/08	0	0.00	10	14.85	14.95	-10	10,204	-0.10%
2020/01/07	23	15.04	5	14.90	15.00	18	10,211	0.18%
2020/01/06	5	15.20	0	0.00	15.15	5	10,272	0.05%
2020/01/03	36	15.36	0	0.00	15.30	36	10,267	0.35%
2020/01/02	8	15.45	0	0.00	15.50	8	10,146	0.08%
2019/12/31	1	15.50	5	15.55	15.40	-4	10,094	-0.04%
2019/12/30	23	15.65	0	0.00	15.50	23	10,044	0.23%
2019/12/27	14	15.60	3	15.75	15.75	11	9,959	0.11%
2019/12/26	13	15.67	8	15.75	15.65	5	9,852	0.05%
2019/12/25	12	16.00	1	16.25	15.80	11	9,906	0.11%
2019/12/24	13	16.05	35	16.13	16.20	-22	9,635	-0.23%
2019/12/23	29	15.88	25	15.83	16.05	4	8,913	0.04%
2019/12/20	0	0.00	28	15.62	15.95	-28	8,036	-0.35%
2019/12/19	5	15.20	100	15.30	15.30	-95	7,360	-1.29%
2019/12/18	5	15.15	0	0.00	15.20	5	7,237	0.07%
2019/12/17	15	15.23	205	15.20	15.10	-190	7,424	-2.56%	大賣/鉅額交易
2019/12/16	0	0.00	61	15.13	15.15	-61	7,282	-0.84%
2019/12/13	1	14.95	15	15.10	15.05	-14	7,180	-0.19%
2019/12/12	115	14.96	8	14.94	14.90	107	7,008	1.53%	大買/鉅額交易
2019/12/10	5	14.80	0	0.00	14.70	5	6,975	0.07%
2019/12/09	1	14.70	34	14.72	14.80	-33	7,191	-0.46%
2019/12/06	2	14.60	21	14.65	14.65	-19	7,216	-0.26%
2019/12/05	6	14.49	14	14.51	14.55	-8	7,395	-0.11%
2019/12/02	5	14.05	5	14.00	14.00	0	7,455	0.00%
2019/11/28	0	0.00	7	14.30	14.30	-7	7,817	-0.09%
2019/11/27	20	14.30	1	14.25	14.30	19	7,961	0.24%
2019/11/22	0	0.00	1	14.15	14.15	-1	8,003	-0.01%
2019/11/20	0	0.00	1	14.00	14.05	-1	8,095	-0.01%
2019/11/19	1	14.05	1	14.10	14.00	0	8,180	0.00%
2019/11/18	0	0.00	21	14.00	14.10	-21	8,185	-0.26%
2019/11/14	21	13.85	0	0.00	13.85	21	8,270	0.25%
2019/11/13	20	14.00	20.1	14.05	14.05	-0.1	8,280	0.00%
2019/11/12	22	13.95	0	0.00	13.95	22	8,459	0.26%
2019/11/11	20	14.05	0	0.00	14.05	20	8,486	0.24%
2019/11/08	21.2	14.25	0	0.00	14.25	21.2	8,497	0.25%
2019/11/07	20	14.20	2	14.25	14.20	18	8,531	0.21%
2019/11/06	41	14.42	0	0.00	14.35	41	8,491	0.48%
2019/11/05	130	14.51	3	14.50	14.50	127	8,483	1.50%	大買/鉅額交易
2019/11/04	12	14.55	0	0.00	14.60	12	8,580	0.14%
2019/11/01	0	0.00	1	14.90	14.85	-1	8,462	-0.01%
2019/10/31	5	14.86	0	0.00	14.90	5	8,596	0.06%
2019/10/29	1	14.95	1	15.10	15.00	0	8,855	0.00%
2019/10/28	10	15.00	1	15.00	15.00	9	9,757	0.09%
2019/10/25	0	0.00	63	15.10	15.05	-63	10,337	-0.61%
2019/10/24	11	15.00	0	0.00	15.05	11	11,049	0.10%
2019/10/23	29	15.12	1	15.10	15.05	28	11,152	0.25%
2019/10/22	3	15.18	0	0.00	15.25	3	11,235	0.03%
2019/10/21	0	0.00	6	15.26	15.30	-6	11,294	-0.05%
2019/10/18	2	14.95	0	0.00	15.00	2	11,317	0.02%
2019/10/17	0	0.00	11	15.05	15.00	-11	11,281	-0.10%
2019/10/16	0	0.00	11	14.93	14.85	-11	11,242	-0.10%
2019/10/15	3	14.78	0	0.00	14.85	3	11,155	0.03%
2019/10/14	0	0.00	10	14.73	14.85	-10	11,168	-0.09%
2019/10/04	7	14.43	0	0.00	14.50	7	11,491	0.06%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/01	0	0.00	4	14.88	14.80	-4	11,465	-0.03%
2019/09/27	3	14.53	0	0.00	14.50	3	11,316	0.03%
2019/09/26	0	0.00	6	14.75	14.75	-6	11,305	-0.05%
2019/09/25	21	14.60	3	14.55	14.60	18	11,208	0.16%
2019/09/24	0	0.00	3	14.98	14.80	-3	11,194	-0.03%
2019/09/23	0	0.00	2	14.95	14.95	-2	11,114	-0.02%
2019/09/20	6	14.73	4	14.93	15.00	2	11,133	0.02%
2019/09/19	2	14.75	3	14.63	14.60	-1	10,893	-0.01%
2019/09/18	0	0.00	2	14.95	14.75	-2	10,874	-0.02%
2019/09/17	1	14.90	1	14.95	14.85	0	10,876	0.00%
2019/09/16	1	14.80	1	14.70	14.70	0	11,002	0.00%
2019/09/12	2	15.00	30	15.00	15.00	-28	10,983	-0.25%
2019/09/11	1	14.85	17	14.80	14.80	-16	10,913	-0.15%
2019/09/10	3	14.57	29	14.66	14.55	-26	11,441	-0.23%
2019/09/09	1	14.40	21	14.45	14.45	-20	11,672	-0.17%
2019/09/05	0	0.00	20	14.30	14.10	-20	11,682	-0.17%
2019/09/03	10	14.20	1	14.15	14.15	9	11,870	0.08%
2019/09/02	1	14.10	79	14.02	14.10	-78	11,793	-0.66%
2019/08/30	0	0.00	16	13.75	13.80	-16	11,736	-0.14%
2019/08/27	10	13.70	0	0.00	13.50	10	12,142	0.08%
2019/08/26	18	13.63	1	13.70	13.60	17	12,221	0.14%
2019/08/23	19	13.85	33	13.79	13.85	-14	12,218	-0.11%
2019/08/22	36	13.67	6	13.70	13.60	30	12,195	0.25%
2019/08/21	2	13.50	0	0.00	13.60	2	12,158	0.02%
2019/08/20	1	13.50	0	0.00	13.50	1	12,207	0.01%
2019/08/16	0	0.00	1	13.40	13.45	-1	12,238	-0.01%
2019/08/15	2	13.25	20	13.50	13.30	-18	12,211	-0.15%
2019/08/14	10	13.70	0	0.00	13.65	10	12,093	0.08%
2019/08/13	21	13.81	0	0.00	13.75	21	12,249	0.17%
2019/08/12	7	13.90	2	14.05	13.90	5	12,246	0.04%
2019/08/08	0	0.00	4	13.90	14.00	-4	12,250	-0.03%
2019/08/07	0	13.90	0	0.00	13.90	0	12,255	0.00%
2019/08/06	11	13.76	26	13.72	13.90	-15	12,355	-0.12%
2019/08/05	31	14.23	0	0.00	14.05	31	12,346	0.25%
2019/08/02	6	14.46	50	14.45	14.45	-44	12,419	-0.35%
2019/08/01	9	14.82	20	14.90	14.75	-11	12,656	-0.09%
2019/07/31	20	15.15	22	15.09	15.05	-2	12,802	-0.02%
2019/07/30	167	15.15	31	15.23	15.05	136	12,700	1.07%	大買/鉅額交易
2019/07/29	21	14.77	24	14.89	14.90	-3	11,910	-0.03%
2019/07/26	10	14.46	60	14.45	14.75	-50	11,376	-0.44%
2019/07/25	27	13.79	0	0.00	13.85	27	10,770	0.25%
2019/07/24	1	13.95	46	14.05	13.85	-45	10,721	-0.42%
2019/07/22	10	14.25	4	14.13	14.10	6	10,721	0.06%
2019/07/19	2	14.30	0	0.00	14.30	2	10,574	0.02%
2019/07/17	2	14.40	0	0.00	14.35	2	10,552	0.02%
2019/07/12	1	14.30	0	0.00	14.45	1	10,935	0.01%
2019/07/11	2	14.58	2	14.70	14.60	0	10,777	0.00%
2019/07/10	0	0.00	5	14.75	14.80	-5	10,643	-0.05%
2019/07/08	1	14.85	0	0.00	14.80	1	11,100	0.01%
2019/07/04	0	0.00	1	14.90	14.85	-1	11,287	-0.01%
2019/07/01	0	0.00	10	14.90	14.90	-10	11,775	-0.08%
2019/06/28	0	0.00	11	14.75	14.70	-11	11,789	-0.09%
2019/06/27	1	14.80	1	14.85	14.80	0	11,827	0.00%
2019/06/26	11	14.70	0	0.00	14.70	11	11,877	0.09%
2019/06/25	1	14.75	25	14.72	14.70	-24	11,953	-0.20%
2019/06/24	5	14.80	0	0.00	14.80	5	12,187	0.04%
2019/06/21	46	14.93	0	0.00	14.80	46	12,408	0.37%
2019/06/20	1	15.00	24	15.10	15.05	-23	12,382	-0.19%
2019/06/19	2	15.10	1	15.10	15.10	1	12,496	0.01%
2019/06/18	43	14.90	2	14.90	14.85	41	12,437	0.33%
2019/06/14	2	15.95	0	0.00	15.90	2	11,522	0.02%
2019/06/13	0	0.00	10.4	16.06	16.00	-10.4	11,484	-0.09%
2019/06/12	0	0.00	10	16.00	16.10	-10	12,295	-0.08%
2019/06/11	23	15.95	0	0.00	15.95	23	12,319	0.19%
2019/06/10	6	16.08	10	16.10	16.05	-4	12,377	-0.03%
2019/06/06	1	16.05	20	16.08	16.15	-19	12,542	-0.15%
2019/06/05	11	16.17	2	16.30	16.20	9	12,854	0.07%
2019/06/04	13	16.18	20	16.15	16.15	-7	13,439	-0.05%
2019/06/03	20	16.10	35	15.95	16.15	-15	13,938	-0.11%
2019/05/31	1	15.70	28.2	15.74	15.75	-27.2	13,986	-0.19%
2019/05/30	1	15.40	26	15.46	15.45	-25	14,192	-0.18%
2019/05/29	20	15.30	0	0.00	15.30	20	14,706	0.14%
2019/05/27	21	15.69	20	15.50	15.50	1	16,086	0.01%
2019/05/24	11	15.60	0	0.00	15.60	11	16,655	0.07%
2019/05/23	30	15.67	6	15.64	15.65	24	17,005	0.14%
2019/05/22	0	0.00	24	15.80	15.75	-24	17,687	-0.14%
2019/05/21	21	15.60	40	15.66	15.65	-19	17,763	-0.11%
2019/05/20	44	15.62	55	15.62	15.70	-11	17,733	-0.06%
2019/05/17	12	15.01	0	0.00	15.10	12	17,622	0.07%
2019/05/16	22	15.06	0	0.00	15.00	22	17,809	0.12%
2019/05/15	0	0.00	11	15.30	15.30	-11	17,903	-0.06%
2019/05/14	5	14.90	0	0.00	15.20	5	18,357	0.03%
2019/05/13	51	15.23	4	15.35	15.10	47	18,284	0.26%
2019/05/10	27	15.93	15	15.88	15.60	12	18,280	0.07%
2019/05/09	12	16.08	435	16.28	16.00	-423	18,129	-2.33%	大賣/鉅額交易
2019/05/08	16	16.68	0	0.00	16.55	16	17,802	0.09%
2019/05/07	27	17.05	165	17.05	17.05	-138	17,657	-0.78%	大賣/鉅額交易
2019/05/06	8	17.11	0	0.00	17.00	8	17,685	0.05%
2019/05/03	3	17.30	0	0.00	17.35	3	17,540	0.02%
2019/05/02	4	17.20	0	0.00	17.20	4	17,491	0.02%
2019/04/30	6	17.31	22	17.32	17.30	-16	17,383	-0.09%
2019/04/29	27	17.49	0	0.00	17.35	27	17,374	0.16%
2019/04/26	1	17.65	1	17.65	17.65	0	17,293	0.00%
2019/04/25	11	17.80	0	0.00	17.75	11	17,233	0.06%
2019/04/24	16	17.85	0	0.00	17.90	16	17,288	0.09%
2019/04/23	21	17.95	1	18.05	18.00	20	17,272	0.12%
2019/04/22	513	18.05	45	18.15	18.10	468	17,206	2.72%	大買/鉅額交易
2019/04/19	4	17.70	0.3	17.75	17.80	3.7	16,955	0.02%
2019/04/18	3	17.78	0	17.65	17.65	3	17,173	0.02%
2019/04/17	6	17.78	6	17.90	17.95	0	17,220	0.00%
2019/04/16	9	17.84	8	17.82	17.85	1	17,062	0.01%
2019/04/12	23	17.99	26	17.99	17.95	-3	17,111	-0.02%
2019/04/11	15.9	17.73	0	0.00	17.65	15.9	16,805	0.09%
2019/04/10	5	17.68	0	0.00	17.75	5	16,700	0.03%
2019/04/09	0	0.00	9	17.75	17.75	-9	16,666	-0.05%
2019/04/08	9	17.64	5	17.70	17.65	4	16,543	0.02%
2019/04/03	11	17.65	3	17.65	17.65	8	16,385	0.05%
2019/04/02	30	17.90	0	0.00	17.75	30	16,298	0.18%
2019/04/01	3	17.75	27	17.75	17.70	-24	16,282	-0.15%
2019/03/29	3	17.70	4	17.66	17.65	-1	16,249	-0.01%
2019/03/28	24	17.65	11	17.60	17.60	13	16,321	0.08%
2019/03/27	67.9	17.66	43	17.80	17.75	24.9	16,269	0.15%
2019/03/26	4	17.81	8	17.81	17.75	-4	16,036	-0.02%
2019/03/25	25.8	17.91	0	0.00	17.95	25.8	15,851	0.16%
2019/03/22	11	18.17	3	18.20	18.10	8	15,742	0.05%
2019/03/21	1	18.10	34	18.14	18.10	-33	15,655	-0.21%
2019/03/20	23	18.10	0	0.00	18.10	23	15,747	0.15%
2019/03/19	24	18.15	21	18.15	18.15	3	15,660	0.02%
2019/03/18	53	18.32	3	18.32	18.25	50	15,642	0.32%
2019/03/15	16	18.25	58	18.37	18.30	-42	15,620	-0.27%
2019/03/14	1	17.90	5	17.95	18.00	-4	14,800	-0.03%
2019/03/13	6	17.98	0	0.00	17.95	6	14,909	0.04%
2019/03/12	29	18.05	0	0.00	18.05	29	14,898	0.19%
2019/03/11	12	18.10	0	0.00	18.10	12	14,880	0.08%
2019/03/08	18	18.19	10	18.17	18.25	8	14,944	0.05%
2019/03/07	28	17.98	23	18.01	18.15	5	15,235	0.03%
2019/03/06	35	18.09	23	18.15	18.00	12	14,885	0.08%
2019/03/05	0	0.00	4	18.05	18.10	-4	14,679	-0.03%
2019/03/04	53	18.29	24	18.31	18.20	29	14,464	0.20%
2019/02/27	49	18.19	43	18.20	18.15	6	13,946	0.04%
2019/02/26	33	18.38	107	18.24	18.50	-74	13,195	-0.56%	大賣/
2019/02/25	141	18.11	11	18.12	18.00	130	12,559	1.04%	大買/鉅額交易
2019/02/22	50	18.24	37	18.36	18.40	13	11,999	0.11%
2019/02/21	48	18.06	74	17.99	18.45	-26	11,648	-0.22%
2019/02/20	5	17.57	0	0.00	17.60	5	10,997	0.05%
2019/02/19	7	17.64	18	17.65	17.60	-11	11,034	-0.10%
2019/02/18	3	17.65	21	17.71	17.65	-18	11,065	-0.16%
2019/02/15	37	17.56	0	0.00	17.45	37	11,038	0.34%
2019/02/14	32	17.91	10	17.90	17.90	22	10,919	0.20%
2019/02/13	43	18.03	83	18.07	18.15	-40	10,836	-0.37%
2019/02/12	13	17.51	5	17.57	17.55	8	10,399	0.08%
2019/02/11	6	17.45	3	17.53	17.35	3	10,548	0.03%
2019/01/29	26	17.21	46	17.28	17.35	-20	10,984	-0.18%
2019/01/25	5	17.50	13	17.43	17.50	-8	11,858	-0.07%
2019/01/24	3	17.20	3	17.30	17.20	0	11,969	0.00%
2019/01/22	2	17.18	0	0.00	17.15	2	12,236	0.02%
2019/01/21	6	17.31	10	17.38	17.30	-4	12,345	-0.03%
2019/01/18	3	17.32	9	17.37	17.30	-6	12,473	-0.05%
2019/01/17	3	17.22	0	0.00	17.10	3	12,666	0.02%
2019/01/16	3	17.30	1	17.25	17.30	2	12,803	0.02%
2019/01/11	7	17.14	5.5	17.14	17.15	1.5	13,230	0.01%
2019/01/10	11	17.30	15	17.28	17.15	-4	13,434	-0.03%
2019/01/09	1	17.05	12.7	17.03	17.10	-11.7	13,346	-0.09%
2019/01/07	0	0.00	10	16.60	16.70	-10	13,597	-0.07%
2019/01/04	5	16.02	0	0.00	16.10	5	14,041	0.04%
2019/01/03	0	0.00	20	16.80	16.60	-20	14,134	-0.14%
2018/12/28	20	16.70	0	0.00	16.75	20	14,554	0.14%
2018/12/25	2	16.88	15	16.90	16.80	-13	15,007	-0.09%
2018/12/24	2	17.10	7	17.10	17.10	-5	15,105	-0.03%
2018/12/22	0	0.00	50	16.86	16.85	-50	15,176	-0.33%
2018/12/21	0	0.00	1	16.55	16.55	-1	15,277	-0.01%
2018/12/20	1	16.80	0	0.00	16.70	1	15,160	0.01%
2018/12/14	20	16.95	0	0.00	17.10	20	15,472	0.13%
2018/12/13	6	17.16	0	0.00	17.15	6	15,452	0.04%
2018/12/12	0	0.00	20	17.35	17.45	-20	15,279	-0.13%
2018/12/11	21	17.00	0	0.00	16.90	21	15,251	0.14%
2018/12/10	4	17.26	2	17.45	17.10	2	15,274	0.01%
2018/12/07	1	17.65	1	17.75	17.75	0	15,225	0.00%
2018/12/06	10	17.81	4	17.65	17.40	6	15,221	0.04%
2018/12/05	7	18.27	8	18.38	18.30	-1	15,111	-0.01%
2018/12/04	18	18.85	35	19.03	18.75	-17	15,489	-0.11%
2018/12/03	19	19.15	11	19.18	19.10	8	15,544	0.05%
2018/11/30	8	18.48	47	18.43	18.45	-39	15,356	-0.25%
2018/11/29	16	17.34	7	17.53	17.65	9	14,493	0.06%
2018/11/27	0	0.00	3	16.87	16.90	-3	14,405	-0.02%
2018/11/26	0	0.00	6	16.95	16.95	-6	14,396	-0.04%
2018/11/23	1	16.90	0	0.00	16.80	1	14,484	0.01%
2018/11/22	10	17.10	0	0.00	16.90	10	14,587	0.07%
2018/11/21	1	17.00	5	16.95	17.25	-4	15,037	-0.03%
2018/11/20	3	17.27	0	0.00	17.15	3	15,780	0.02%
2018/11/19	6	17.55	6	17.43	17.50	0	15,898	0.00%
2018/11/16	2	17.40	0	0.00	17.30	2	16,046	0.01%
2018/11/15	7	17.04	0	0.00	17.00	7	15,999	0.04%
2018/11/14	0	0.00	10	17.35	17.10	-10	16,062	-0.06%
2018/11/13	27	16.45	32	16.66	17.20	-5	16,158	-0.03%
2018/11/12	4	17.05	2	17.05	17.00	2	16,555	0.01%
2018/11/09	10	16.95	10	17.00	17.00	0	17,189	0.00%
2018/11/08	66	17.24	12	17.03	16.90	54	17,350	0.31%
2018/11/07	7	17.07	29	17.09	17.20	-22	17,360	-0.13%
2018/11/06	42	17.08	2	17.58	16.65	40	17,662	0.23%
2018/11/05	26	17.17	36	16.79	17.35	-10	17,653	-0.06%
2018/11/02	26	16.23	33	16.33	16.25	-7	17,438	-0.04%
2018/11/01	7	15.39	5	15.40	15.45	2	17,374	0.01%
2018/10/31	0	0.00	45	15.12	15.35	-45	17,523	-0.26%
2018/10/30	25	14.54	3	14.60	14.65	22	17,581	0.13%
2018/10/29	3	14.73	0	0.00	14.55	3	18,030	0.02%
2018/10/26	5	14.69	3	14.65	14.65	2	18,133	0.01%
2018/10/25	20.2	14.55	37	14.44	14.40	-16.8	18,171	-0.09%
2018/10/24	24	15.56	1	15.65	15.50	23	18,444	0.12%
2018/10/23	15	15.89	26	15.89	15.75	-11	18,598	-0.06%
2018/10/22	0	0.00	25	16.35	16.35	-25	18,551	-0.13%
2018/10/19	1	15.50	3	15.75	16.05	-2	18,805	-0.01%
2018/10/18	25	16.08	1	16.30	16.00	24	19,311	0.12%
2018/10/17	1	16.75	0	0.00	16.30	1	19,477	0.01%
2018/10/16	22	16.12	40	16.40	16.35	-18	19,606	-0.09%
2018/10/15	20	16.25	0	0.00	16.10	20	19,659	0.10%
2018/10/12	8	16.02	105	16.60	16.60	-97	19,483	-0.50%	大賣/
2018/10/11	36	16.88	0	0.00	16.85	36	19,088	0.19%
2018/10/09	21	18.79	0	0.00	18.70	21	18,941	0.11%
2018/10/08	2	19.13	2	18.90	18.95	0	18,896	0.00%
2018/10/05	50	19.27	4	19.80	19.20	46	19,069	0.24%
2018/10/04	10	20.48	1	20.50	20.50	9	18,691	0.05%
2018/10/03	2	20.60	5	20.75	20.60	-3	18,733	-0.02%
2018/10/02	10	20.45	7	20.62	20.50	3	18,965	0.02%
2018/10/01	5	20.85	10	20.83	20.70	-5	19,197	-0.03%
2018/09/28	1	20.40	19	20.41	20.55	-18	19,226	-0.09%
2018/09/27	2	20.35	83	20.29	20.25	-81	19,164	-0.42%
2018/09/25	10	20.20	0	0.00	20.20	10	19,559	0.05%
2018/09/21	5	20.40	28	20.22	20.45	-23	19,988	-0.12%
2018/09/19	0	0.00	6	19.85	19.80	-6	20,019	-0.03%
2018/09/18	3	19.50	40	19.40	19.45	-37	20,144	-0.18%
2018/09/17	20	19.73	0	0.00	19.55	20	20,495	0.10%
2018/09/14	0	0.00	5	19.61	19.90	-5	20,656	-0.02%
2018/09/13	1	19.30	0	0.00	19.25	1	20,735	0.00%
2018/09/11	10	19.15	8	19.16	19.10	2	21,105	0.01%
2018/09/10	8	19.14	70	19.22	18.85	-62	21,358	-0.29%
2018/09/07	7	20.09	56	19.96	19.90	-49	21,056	-0.23%
2018/09/06	12	20.86	13	21.08	20.50	-1	21,025	0.00%
2018/09/05	4	21.46	2	21.58	21.45	2	20,903	0.01%
2018/09/04	106	21.75	5	21.83	21.75	101	20,963	0.48%	大買/鉅額交易
2018/09/03	2	21.90	3.7	21.93	21.55	-1.7	20,915	-0.01%
2018/08/31	102	21.65	8	21.59	21.70	94	20,915	0.45%	大買/
2018/08/30	89	21.60	0	0.00	21.45	89	21,207	0.42%
2018/08/29	8	21.53	3	21.75	21.70	5	21,430	0.02%
2018/08/28	41	21.99	36	21.95	21.65	5	21,737	0.02%
2018/08/27	65	21.79	78	21.66	21.55	-13	21,471	-0.06%
2018/08/24	0	0.00	35	20.41	20.45	-35	20,870	-0.17%
2018/08/23	80	20.59	54	20.43	20.45	26	21,162	0.12%
2018/08/22	16	20.03	8	20.09	20.00	8	21,512	0.04%
2018/08/21	5	19.99	26	20.08	20.10	-21	21,993	-0.10%
2018/08/20	11	19.88	9	20.14	20.25	2	22,248	0.01%
2018/08/17	42	20.02	6	20.07	19.90	36	22,381	0.16%
2018/08/16	43	20.30	14	20.49	20.25	29	22,350	0.13%
2018/08/15	4	21.31	0	0.00	21.15	4	22,164	0.02%
2018/08/14	5	21.23	10	21.45	21.70	-5	22,844	-0.02%
2018/08/13	7	21.24	9	21.59	21.30	-2	23,561	-0.01%
2018/08/10	11	22.20	3	22.43	21.85	8	23,452	0.03%
2018/08/09	10	21.85	34	22.14	22.25	-24	23,315	-0.10%
2018/08/08	5	21.77	5	21.99	21.75	0	23,323	0.00%
2018/08/07	11	21.49	174	21.74	22.00	-163	23,907	-0.68%	大賣/鉅額交易
2018/08/06	32	21.41	10	21.62	21.45	22	24,572	0.09%
2018/08/03	24	21.55	60	21.82	21.60	-36	25,377	-0.14%
2018/08/02	95	21.32	0	0.00	20.90	95	25,275	0.38%
2018/08/01	84	21.19	57	21.32	21.70	27	25,734	0.10%
2018/07/31	30	20.65	1	20.65	20.80	29	25,709	0.11%
2018/07/30	21	21.60	10	21.53	21.20	11	25,805	0.04%
2018/07/27	12	22.20	2	22.35	22.20	10	25,813	0.04%
2018/07/26	33	22.10	10	22.28	22.20	23	25,774	0.09%
2018/07/25	14	22.23	176	22.17	22.35	-162	25,643	-0.63%	大賣/鉅額交易
2018/07/24	3	21.18	14	20.82	20.90	-11	25,159	-0.04%
2018/07/23	5	19.62	28	20.29	20.20	-23	24,845	-0.09%
2018/07/20	6	19.82	16	19.99	19.55	-10	24,738	-0.04%
2018/07/19	4	20.28	0	0.00	20.25	4	24,783	0.02%
2018/07/18	0	0.00	15	20.70	20.45	-15	25,091	-0.06%
2018/07/17	1	20.40	0	0.00	20.55	1	25,295	0.00%
2018/07/16	26	21.07	2	21.10	20.90	24	25,620	0.09%
2018/07/13	37	21.48	8	21.36	21.60	29	25,809	0.11%
2018/07/12	0	0.00	4	20.85	20.90	-4	25,768	-0.02%
2018/07/11	3	20.28	18	20.39	20.35	-15	26,319	-0.06%
2018/07/10	12	20.59	8	20.59	20.40	4	26,422	0.02%
2018/07/09	17	19.92	15	20.39	20.70	2	26,574	0.01%
2018/07/06	3	19.32	10	19.40	19.25	-7	26,356	-0.03%
2018/07/05	1	19.70	2	19.80	19.70	-1	26,857	0.00%
2018/07/04	5	20.06	30	20.05	20.05	-25	27,985	-0.09%
2018/07/03	11.1	20.97	1	21.25	20.50	10.1	28,767	0.04%
2018/07/02	27	21.41	14	21.43	21.25	13	28,460	0.05%
2018/06/29	14	20.22	20	20.49	20.70	-6	27,986	-0.02%
2018/06/28	0	0.00	0.2	20.00	20.00	-0.2	27,706	0.00%
2018/06/27	2	20.20	0	0.00	20.40	2	27,717	0.01%
2018/06/26	30	19.90	7	19.85	19.90	23	27,721	0.08%
2018/06/25	49	20.49	3	20.40	20.15	46	27,497	0.17%
2018/06/22	66	21.36	0	0.00	21.00	66	27,315	0.24%
2018/06/21	16	22.10	45	21.85	21.80	-29	27,187	-0.11%
2018/06/20	27	21.25	5	21.80	21.15	22	27,034	0.08%
2018/06/19	45	22.08	2	22.60	21.65	43	26,703	0.16%
2018/06/15	29	22.77	1	22.80	22.75	28	26,316	0.11%
2018/06/14	10	24.07	3	24.27	24.15	7	26,040	0.03%
2018/06/13	3.2	23.78	13	23.97	23.75	-9.8	25,923	-0.04%
2018/06/12	2	23.85	21	24.42	23.85	-19	25,920	-0.07%
2018/06/11	2	24.15	6	24.36	24.30	-4	25,718	-0.02%
2018/06/08	40	24.27	10	24.25	24.20	30	25,619	0.12%
2018/06/07	25	24.95	23	25.38	24.75	2	25,562	0.01%
2018/06/06	12	24.72	46	24.55	24.75	-34	25,214	-0.13%
2018/06/05	67	24.44	12	24.33	23.95	55	24,931	0.22%
2018/06/04	0	0.00	10	25.00	24.70	-10	24,562	-0.04%
2018/06/01	17	24.73	0	0.00	24.65	17	24,421	0.07%
2018/05/31	12	25.11	31	25.30	25.05	-19	24,294	-0.08%
2018/05/30	35	25.23	8	25.42	24.85	27	23,962	0.11%
2018/05/29	41	26.34	113	26.25	25.90	-72	23,651	-0.30%	大賣/
2018/05/28	7	25.60	1	25.75	25.65	6	23,885	0.03%
2018/05/25	44	26.07	0	0.00	25.80	44	23,703	0.19%
2018/05/24	60	25.79	28	25.81	25.95	32	23,580	0.14%
2018/05/23	26	25.18	58	25.11	25.00	-32	23,340	-0.14%
2018/05/22	88	26.49	214.3	26.59	25.50	-126.3	22,920	-0.55%	大賣/鉅額交易
2018/05/21	222	25.37	54.5	25.17	25.90	167.5	22,115	0.76%	大買/鉅額交易
2018/05/18	23	24.03	119	24.20	24.35	-96	21,293	-0.45%	大賣/
2018/05/16	1	24.00	14	23.99	23.70	-13	20,756	-0.06%
2018/05/15	26	23.64	113	23.82	23.30	-87	20,484	-0.42%	大賣/
2018/05/14	190	24.22	261	23.79	25.05	-71	19,847	-0.36%	大買/大賣/
2018/05/11	206	22.63	200	22.67	22.85	6	18,828	0.03%	大買/大賣/
2018/05/10	15	21.52	50	21.69	21.75	-35	17,794	-0.20%
2018/05/09	7	21.36	28	21.15	21.50	-21	17,406	-0.12%
2018/05/08	6	20.68	0	0.00	20.50	6	16,779	0.04%
2018/05/07	4	21.06	52	20.84	21.10	-48	16,639	-0.29%
2018/05/04	1	20.45	41.6	20.15	20.45	-40.6	16,023	-0.25%
2018/05/03	1	19.70	1	19.70	19.50	0	15,810	0.00%
2018/05/02	16	19.91	1	20.05	19.85	15	15,828	0.09%
2018/04/30	1	20.25	17	20.20	20.25	-16	15,588	-0.10%
2018/04/27	1.6	19.51	17	19.51	19.70	-15.4	15,357	-0.10%
2018/04/25	125	20.06	20	20.08	20.20	105	15,319	0.69%	大買/鉅額交易
2018/04/24	97	20.20	5	20.80	19.80	92	15,135	0.61%
2018/04/23	104	20.94	66	20.55	20.90	38	14,959	0.25%	大買/
2018/04/20	13	20.54	68	20.73	20.20	-55	14,721	-0.37%
2018/04/19	2	20.65	10	20.46	20.40	-8	14,314	-0.06%
2018/04/18	10	19.95	10	20.36	20.05	0	13,992	0.00%
2018/04/17	45	20.51	18	20.59	20.15	27	13,969	0.19%
2018/04/16	16	20.16	5	20.20	20.15	11	13,552	0.08%
2018/04/13	114	20.33	14	20.34	20.20	100	13,493	0.74%	大買/
2018/04/12	8	19.71	1	19.75	19.80	7	13,118	0.05%
2018/04/11	16	19.77	41	19.86	19.90	-25	13,123	-0.19%
2018/04/10	22	19.46	28	19.66	19.45	-6	12,598	-0.05%
2018/04/09	18	18.83	58	18.28	18.90	-40	11,621	-0.34%
2018/04/03	30	17.60	10	17.75	17.80	20	10,957	0.18%
2018/03/31	3	17.50	0	0.00	17.50	3	11,157	0.03%
2018/03/29	10	17.80	0	0.00	17.80	10	11,345	0.09%
2018/03/27	0	0.00	50.9	17.70	17.65	-50.9	11,149	-0.46%
2018/03/23	0	0.00	3	17.15	17.30	-3	11,464	-0.03%
2018/03/22	7	17.70	7	17.65	17.65	0	11,576	0.00%
2018/03/21	11	17.89	0	0.00	17.65	11	11,801	0.09%
2018/03/20	1	17.75	0	0.00	17.65	1	12,147	0.01%
2018/03/19	3	17.88	0	0.00	17.90	3	13,003	0.02%
2018/03/16	0	0.00	69	17.70	17.70	-69	13,228	-0.52%
2018/03/14	0	0.00	2	17.55	17.50	-2	13,476	-0.01%
2018/03/12	0	0.00	3	17.50	17.55	-3	13,473	-0.02%
2018/03/09	0	0.00	47	17.65	17.45	-47	13,657	-0.34%
2018/03/08	10	17.20	10	17.45	17.45	0	13,770	0.00%
2018/03/07	0	0.00	5	17.65	17.40	-5	13,756	-0.04%
2018/03/05	105	17.30	0	0.00	17.30	105	14,713	0.71%	大買/鉅額交易
2018/03/02	1	17.50	0	0.00	17.50	1	14,695	0.01%
2018/03/01	101	17.95	135	17.74	17.90	-34	14,500	-0.23%	大買/大賣/
2018/02/26	10	16.60	7	16.70	16.55	3	13,482	0.02%
2018/02/23	0	0.00	4	16.76	16.90	-4	13,307	-0.03%
2018/02/22	3	16.60	3	16.48	16.60	0	13,166	0.00%
2018/02/12	2	15.70	1	15.60	15.65	1	13,218	0.01%
2018/02/09	6	15.30	0	0.00	15.40	6	13,191	0.05%
2018/02/08	0	0.00	0.4	15.15	15.15	-0.4	13,192	0.00%
2018/02/06	56	15.52	0	0.00	15.05	56	13,177	0.42%
2018/02/05	1	16.35	0	0.00	16.40	1	13,014	0.01%
2018/01/30	26	16.76	20	16.80	16.70	6	13,990	0.04%
2018/01/29	1	16.75	2	16.55	16.60	-1	14,094	-0.01%
2018/01/26	0	0.00	2	16.75	16.75	-2	14,686	-0.01%
2018/01/25	1	17.30	3	17.18	17.00	-2	15,260	-0.01%
2018/01/24	2	16.95	0	0.00	16.95	2	15,221	0.01%
2018/01/22	20	16.93	0	0.00	17.20	20	15,315	0.13%
2018/01/18	0	0.00	5	17.06	17.10	-5	15,240	-0.03%
2018/01/17	11	17.20	2	17.08	17.10	9	15,283	0.06%
2018/01/16	10	17.60	0	0.00	17.50	10	15,285	0.07%
2018/01/15	2	17.70	0	0.00	17.65	2	15,305	0.01%
2018/01/11	4	18.20	0	0.00	17.70	4	15,504	0.03%
2018/01/10	11	17.99	17	17.99	18.00	-6	15,352	-0.04%
2018/01/09	1	17.85	18	17.81	17.70	-17	15,329	-0.11%
2018/01/08	4	17.75	0	0.00	17.70	4	15,456	0.03%
2018/01/05	10	17.45	10	17.85	17.80	0	15,644	0.00%
2018/01/04	15	17.60	0	0.00	17.50	15	15,568	0.10%
2018/01/03	20	17.89	25	17.88	17.75	-5	15,782	-0.03%
2018/01/02	0	0.00	12	17.82	18.00	-12	15,560	-0.08%