華新 (1605)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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	8.1	36.89	15	37.20	36.65	-6.9	23,019	-0.03%
2024/05/02	2	37.08	9	37.03	36.95	-7	22,835	-0.03%
2024/04/30	13.2	37.00	4	37.04	36.90	9.2	22,775	0.04%
2024/04/29	1	37.20	6	37.29	37.35	-5	22,515	-0.02%
2024/04/26	9.2	36.91	26.5	36.98	36.80	-17.3	22,412	-0.08%
2024/04/25	11	37.00	4	36.95	36.95	7	22,241	0.03%
2024/04/24	95.5	37.55	104	37.38	37.50	-8.5	22,007	-0.04%	大賣/
2024/04/23	37	37.92	8	38.28	37.55	29	21,995	0.13%
2024/04/22	19.5	38.83	39.1	38.35	38.00	-19.6	21,800	-0.09%
2024/04/19	67.6	38.86	51	38.69	38.85	16.6	21,221	0.08%
2024/04/18	445	40.68	456.5	40.94	40.40	-11.4	20,078	-0.06%	大買/大賣/
2024/04/17	299	40.34	374.1	40.45	40.35	-75.1	17,724	-0.42%	大買/大賣/
2024/04/16	362.4	38.94	221	38.50	38.05	141.4	15,791	0.90%	大買/大賣/鉅額交易
2024/04/15	317.3	39.95	287.3	40.22	39.60	30	15,238	0.20%	大買/大賣/
2024/04/12	45	39.06	24	39.14	39.20	21	13,926	0.15%
2024/04/11	264.1	38.89	419	39.37	38.75	-154.9	13,388	-1.16%	大買/大賣/鉅額交易
2024/04/10	181	38.98	18	38.78	39.00	163	12,940	1.26%	大買/鉅額交易
2024/04/09	21	38.59	50	38.59	38.80	-29	12,556	-0.23%
2024/04/08	5	36.96	16.5	37.43	37.60	-11.5	11,866	-0.10%
2024/04/03	16.5	36.84	6	37.75	36.30	10.5	11,849	0.09%
2024/04/02	13.5	36.82	0	0.00	36.70	13.5	12,036	0.11%
2024/04/01	0	37.65	21	37.38	37.30	-21	12,341	-0.17%
2024/03/29	26	37.60	49	37.67	37.55	-23	12,409	-0.19%
2024/03/28	22	37.64	32.1	37.74	37.40	-10.1	12,481	-0.08%
2024/03/27	2.1	37.55	11	37.70	37.50	-8.9	12,757	-0.07%
2024/03/26	20.5	38.09	43.9	38.11	37.90	-23.4	13,236	-0.18%
2024/03/25	43	37.72	51.2	37.68	37.45	-8.2	13,101	-0.06%
2024/03/22	41.4	37.67	15	37.82	37.55	26.3	13,736	0.19%
2024/03/21	49	37.40	18	37.33	37.35	31	14,450	0.21%
2024/03/20	11	36.84	23	36.74	36.65	-12	15,848	-0.08%
2024/03/19	28	37.05	77	37.64	36.60	-49	15,873	-0.31%
2024/03/18	68	37.05	23.2	37.25	37.25	44.8	15,697	0.29%
2024/03/15	6.1	36.33	104.1	36.80	37.05	-98	15,617	-0.63%	大賣/
2024/03/14	32	36.04	15	35.98	36.30	17	15,387	0.11%
2024/03/13	3.1	35.58	0	0.00	35.05	3.1	15,238	0.02%
2024/03/12	30.1	35.65	13	35.61	35.60	17.1	15,605	0.11%
2024/03/11	54	35.47	0	35.25	35.55	54	15,989	0.34%
2024/03/08	8.1	34.80	5	35.00	35.15	3.1	16,677	0.02%
2024/03/07	21.4	35.38	1.2	35.26	35.10	20.2	17,507	0.12%
2024/03/06	1	35.90	2	36.12	35.85	-1	17,615	-0.01%
2024/03/05	36.1	36.11	16	36.10	36.10	20.1	17,889	0.11%
2024/03/04	0	36.49	5.1	36.51	36.45	-5.1	18,019	-0.03%
2024/03/01	5	36.25	12	36.28	36.10	-7	18,123	-0.04%
2024/02/29	14.1	35.49	36	35.82	37.00	-22	18,182	-0.12%
2024/02/27	12	35.56	15	35.57	35.65	-3	18,359	-0.02%
2024/02/26	4.5	35.76	2	35.98	35.90	2.5	18,880	0.01%
2024/02/23	4.5	36.24	4	36.18	36.05	0.5	18,921	0.00%
2024/02/22	0	0.00	1	36.50	36.65	-1	19,153	-0.01%
2024/02/21	9	36.46	8	36.61	36.40	1	19,250	0.01%
2024/02/20	9	36.34	1	36.05	36.30	8	19,299	0.04%
2024/02/19	1	36.45	0.1	36.50	36.45	0.9	19,653	0.00%
2024/02/16	0	36.05	2	35.85	36.05	-2	20,594	-0.01%
2024/02/15	1.2	34.68	0.2	34.75	35.30	1	20,614	0.00%
2024/02/05	1	34.90	2	35.05	34.80	-1	20,576	0.00%
2024/02/02	4.1	35.28	0	0.00	35.25	4.1	20,524	0.02%
2024/02/01	0	0.00	1	35.40	35.45	-1	20,569	0.00%
2024/01/31	1	35.40	0	0.00	35.40	1	20,699	0.00%
2024/01/30	4.1	35.82	0	0.00	35.60	4.1	20,775	0.02%
2024/01/29	1.1	35.94	4	36.44	36.35	-2.9	20,909	-0.01%
2024/01/26	4	36.20	4.3	36.13	36.20	-0.3	20,963	0.00%
2024/01/25	1.3	36.05	15.2	36.00	35.95	-13.9	21,026	-0.07%
2024/01/24	1	36.30	0	0.00	36.30	1	21,109	0.00%
2024/01/23	1	35.95	0	0.00	36.20	1	21,232	0.00%
2024/01/22	3	35.63	1.3	35.72	35.75	1.7	21,233	0.01%
2024/01/19	0.1	35.79	3.1	35.47	35.85	-3	21,210	-0.01%
2024/01/18	5	35.15	0.7	35.15	35.10	4.3	21,238	0.02%
2024/01/17	18.1	35.07	21.5	35.18	34.70	-3.4	21,257	-0.02%
2024/01/16	7.2	36.03	3.7	35.99	35.90	3.6	20,967	0.02%
2024/01/15	0.1	36.55	9	36.54	36.65	-8.9	20,928	-0.04%
2024/01/12	5.4	36.07	2	36.20	36.05	3.4	21,079	0.02%
2024/01/11	5.1	36.12	4	36.19	36.20	1.1	21,111	0.00%
2024/01/10	5.2	36.08	2.2	36.17	36.00	3	21,272	0.01%
2024/01/09	22.2	36.87	15	36.67	36.55	7.2	21,246	0.03%
2024/01/08	2	37.35	1	37.30	37.25	1	21,574	0.00%
2024/01/05	11.3	37.62	3	37.42	37.30	8.3	21,589	0.04%
2024/01/04	4	37.76	6	38.03	37.70	-2	21,769	-0.01%
2024/01/03	17.6	37.73	0	0.00	37.60	17.6	21,882	0.08%
2024/01/02	11	38.45	15	38.39	38.30	-4	22,074	-0.02%
2023/12/29	8.3	38.85	24	38.96	38.65	-15.7	22,267	-0.07%
2023/12/28	16.1	39.17	24	39.33	39.10	-7.9	22,491	-0.04%
2023/12/27	45	39.09	71	39.01	39.00	-26	22,323	-0.12%
2023/12/26	8	38.27	12	38.21	38.20	-4	21,934	-0.02%
2023/12/25	9.1	38.41	14	38.35	38.15	-4.9	21,872	-0.02%
2023/12/22	13	39.15	8	39.34	38.85	5	21,793	0.02%
2023/12/21	1	38.30	6	38.78	39.55	-5	21,490	-0.02%
2023/12/20	10	39.04	9.1	39.17	38.90	0.9	20,848	0.00%
2023/12/19	11	38.65	10.2	38.83	39.20	0.8	20,220	0.00%
2023/12/18	28.3	38.96	31	39.11	39.25	-2.8	19,508	-0.01%
2023/12/15	22	38.33	65	38.30	38.40	-43	18,999	-0.23%
2023/12/14	0.2	37.25	13	37.28	37.10	-12.8	17,448	-0.07%
2023/12/13	7	37.29	2	37.15	37.10	5	17,348	0.03%
2023/12/12	4.1	37.34	8	37.44	37.45	-3.9	18,028	-0.02%
2023/12/11	10	36.87	0	0.00	36.80	10	17,948	0.06%
2023/12/08	9.2	37.08	0	0.00	37.00	9.2	17,853	0.05%
2023/12/07	19	36.95	22	37.29	36.75	-3	17,768	-0.02%
2023/12/06	21.4	36.78	25	36.84	36.65	-3.6	17,470	-0.02%
2023/12/05	54.1	37.21	12	37.26	36.85	42.1	17,143	0.25%
2023/12/04	45.8	39.29	18	39.70	38.35	27.8	16,571	0.17%
2023/12/01	15.6	38.56	43	38.50	38.30	-27.4	15,709	-0.17%
2023/11/30	16	38.95	11	39.45	38.90	5	15,554	0.03%
2023/11/29	27	39.33	23.3	39.30	39.35	3.7	15,449	0.02%
2023/11/28	17	39.51	3	39.72	39.90	14	15,616	0.09%
2023/11/27	8.5	39.65	4	39.87	39.00	4.5	15,835	0.03%
2023/11/24	16	39.87	43	39.93	39.55	-27	15,734	-0.17%
2023/11/22	11	38.64	18	38.63	38.90	-7	14,929	-0.05%
2023/11/21	7	38.61	34.2	38.47	38.85	-27.2	14,910	-0.18%
2023/11/20	6	38.14	6	38.08	38.05	0	14,813	0.00%
2023/11/17	6	37.93	6	38.12	38.00	0	14,715	0.00%
2023/11/16	15.1	37.91	16.7	38.13	38.15	-1.7	14,708	-0.01%
2023/11/15	24	37.76	85.1	37.64	38.10	-61.1	14,372	-0.43%
2023/11/14	1.3	35.68	3	35.83	36.00	-1.7	13,525	-0.01%
2023/11/13	2	35.63	2	35.60	35.95	0	13,689	0.00%
2023/11/10	2	35.33	1	35.30	35.45	1	13,848	0.01%
2023/11/09	1	35.45	0	0.00	35.55	1	14,053	0.01%
2023/11/08	8.1	35.70	6	35.65	35.60	2.1	14,702	0.01%
2023/11/07	0	0.00	4	36.20	36.20	-4	14,722	-0.03%
2023/11/06	0	36.00	1	36.20	36.15	-1	15,081	-0.01%
2023/11/02	0	0.00	3	34.47	34.50	-3	15,648	-0.02%
2023/11/01	12.2	34.07	30	34.05	34.10	-17.8	15,896	-0.11%
2023/10/31	5	34.84	0	0.00	34.35	5	16,955	0.03%
2023/10/30	0	0.00	2	35.05	35.40	-2	19,616	-0.01%
2023/10/27	2	35.13	5.3	35.03	35.05	-3.3	19,758	-0.02%
2023/10/26	6	35.03	0	0.00	34.85	6	19,979	0.03%
2023/10/25	6	35.67	0.1	35.55	35.50	5.9	20,042	0.03%
2023/10/24	0	35.10	0	0.00	35.05	0	20,148	0.00%
2023/10/23	0	35.15	8	34.96	34.75	-8	20,329	-0.04%
2023/10/20	13.3	35.08	1	34.90	34.85	12.3	20,562	0.06%
2023/10/19	3	35.53	1	35.70	35.75	2	20,932	0.01%
2023/10/18	3.2	35.75	0	35.93	35.60	3.2	21,258	0.02%
2023/10/17	8.1	36.18	29	36.30	36.10	-21	21,223	-0.10%
2023/10/16	30	35.97	4	35.94	36.05	26	21,485	0.12%
2023/10/13	5	37.41	2	37.30	37.35	3	21,407	0.01%
2023/10/12	4.1	36.88	6.1	37.47	37.85	-2	21,660	-0.01%
2023/10/11	3	37.45	8.5	37.46	37.25	-5.5	21,669	-0.03%
2023/10/06	4	36.90	24	37.04	37.00	-20	21,830	-0.09%
2023/10/05	4.1	36.16	9	35.98	36.05	-4.9	21,818	-0.02%
2023/10/04	24	35.08	38	34.89	35.10	-14	21,783	-0.06%
2023/10/03	11	36.23	2	36.08	36.00	9	21,649	0.04%
2023/10/02	0	0.00	1	37.10	37.10	-1	21,593	0.00%
2023/09/28	5	36.84	11	37.00	36.80	-6	21,784	-0.03%
2023/09/27	11.4	37.35	5	37.05	36.75	6.4	22,001	0.03%
2023/09/26	3	37.75	3	37.60	37.60	0	22,212	0.00%
2023/09/25	2	37.65	6	37.63	37.70	-4	22,855	-0.02%
2023/09/22	3	37.23	0	0.00	37.40	3	23,740	0.01%
2023/09/21	10.3	37.37	6	37.39	37.20	4.3	24,523	0.02%
2023/09/20	44.1	38.44	23	38.78	37.65	21.1	26,186	0.08%
2023/09/19	2	38.08	4	38.10	37.90	-2	26,391	-0.01%
2023/09/18	1.2	37.68	3	37.75	37.70	-1.8	26,834	-0.01%
2023/09/15	4.1	37.68	35	37.74	38.25	-30.9	27,128	-0.11%
2023/09/14	3.1	37.02	42	37.25	37.55	-38.9	26,741	-0.15%
2023/09/13	2	36.35	1	36.85	36.80	1	27,153	0.00%
2023/09/12	0	0.00	11	36.14	36.55	-11	29,420	-0.04%
2023/09/11	5	35.85	12	35.85	35.75	-7	29,587	-0.02%
2023/09/08	2.1	36.38	3	36.60	36.50	-0.9	29,685	0.00%
2023/09/07	12	36.80	25	37.00	36.75	-13	29,742	-0.04%
2023/09/06	2	37.55	2	37.48	37.40	0	29,853	0.00%
2023/09/05	14	37.58	0	0.00	37.60	14	29,991	0.05%
2023/09/04	7	37.39	6	37.74	38.00	1	30,532	0.00%
2023/09/01	18.4	37.75	20	38.12	37.25	-1.6	30,738	-0.01%
2023/08/31	26	37.42	13	37.47	38.00	13	30,855	0.04%
2023/08/30	4	36.88	3.1	36.70	36.75	1	31,045	0.00%
2023/08/29	4.1	36.46	6	36.35	36.65	-1.9	31,320	-0.01%
2023/08/28	3	36.27	1	36.20	36.40	2	31,504	0.01%
2023/08/25	12	36.32	4.1	36.24	36.35	8	31,607	0.03%
2023/08/24	6.1	35.89	5	36.03	36.25	1.1	31,683	0.00%
2023/08/23	0	36.15	0	0.00	36.05	0	31,599	0.00%
2023/08/22	3.2	36.42	1	36.40	35.90	2.2	31,758	0.01%
2023/08/21	2	36.50	13	36.55	36.55	-11	31,803	-0.03%
2023/08/18	10	36.55	20	36.63	36.40	-10	31,887	-0.03%
2023/08/17	6	35.71	9	35.98	36.40	-3	31,950	-0.01%
2023/08/16	21.2	35.73	2	35.73	35.70	19.2	32,010	0.06%
2023/08/15	7.2	36.07	3	35.90	35.90	4.2	32,256	0.01%
2023/08/14	28.5	36.05	19.6	36.00	35.70	8.9	32,246	0.03%
2023/08/11	12	38.34	10	38.31	38.10	2	31,692	0.01%
2023/08/10	31.4	38.89	3	38.85	38.35	28.4	31,654	0.09%
2023/08/09	34	39.07	0	0.00	38.95	34	31,430	0.11%
2023/08/08	10	39.81	23	39.96	39.55	-13	31,292	-0.04%
2023/08/07	11	38.97	12	39.46	39.35	-1	31,124	0.00%
2023/08/04	66.8	39.19	42.1	39.15	38.90	24.6	31,013	0.08%
2023/08/02	178.6	42.11	153.5	42.30	41.35	25.1	30,500	0.08%	大買/大賣/
2023/08/01	8	40.21	0	0.00	40.45	8	28,883	0.03%
2023/07/31	20.5	40.10	31	40.13	40.00	-10.5	29,099	-0.04%
2023/07/28	3.5	40.37	4.1	40.59	40.50	-0.6	29,027	0.00%
2023/07/27	0	40.40	19	40.54	40.35	-19	29,065	-0.07%
2023/07/26	22.3	40.28	12	40.70	39.85	10.3	29,173	0.04%
2023/07/25	8.2	39.96	15	40.20	40.40	-6.8	29,388	-0.02%
2023/07/24	16.3	39.04	25	39.07	39.10	-8.7	29,490	-0.03%
2023/07/21	17.5	40.20	6	40.15	39.90	11.5	29,284	0.04%
2023/07/20	2.1	40.71	7	40.66	40.60	-4.9	29,311	-0.02%
2023/07/19	19.2	40.92	3	40.83	40.40	16.2	29,499	0.05%
2023/07/18	22.4	40.88	10.8	40.92	40.65	11.6	29,507	0.04%
2023/07/17	13.7	41.41	25	41.06	41.45	-11.3	29,426	-0.04%
2023/07/14	10.2	41.07	14	41.01	40.85	-3.8	29,446	-0.01%
2023/07/13	6.3	41.27	6	41.20	40.80	0.3	29,844	0.00%
2023/07/12	7.5	40.98	2	41.35	41.35	5.5	30,584	0.02%
2023/07/11	5.2	41.25	30	41.26	40.90	-24.8	31,559	-0.08%
2023/07/10	4.4	40.95	1	41.60	41.15	3.4	31,979	0.01%
2023/07/07	10.4	41.05	16	40.92	41.20	-5.6	32,349	-0.02%
2023/07/06	8.4	42.05	21	41.69	41.75	-12.6	32,443	-0.04%
2023/07/05	32.2	42.14	30	42.00	41.70	2.2	32,592	0.01%
2023/07/04	17.3	42.08	28.2	41.96	41.90	-10.9	32,579	-0.03%
2023/07/03	49	42.05	44	42.19	42.40	5	32,809	0.02%
2023/06/30	48.1	41.19	80	41.29	41.00	-31.9	32,848	-0.10%
2023/06/29	46.8	40.91	3.1	40.79	40.60	43.7	32,276	0.14%
2023/06/28	96.7	41.38	19.1	41.27	41.10	77.5	31,888	0.24%
2023/06/27	82.4	44.21	121	43.60	43.55	-38.6	31,370	-0.12%	大賣/
2023/06/26	65.1	45.25	9	45.39	44.80	56.1	31,693	0.18%
2023/06/21	33	46.56	44	46.22	46.25	-11	32,110	-0.03%
2023/06/20	38.1	46.96	25	46.97	46.90	13.1	31,981	0.04%
2023/06/19	68.3	46.39	37.1	46.70	46.80	31.2	31,780	0.10%
2023/06/16	126.2	47.05	59.9	47.06	46.85	66.3	31,611	0.21%	大買/
2023/06/15	15.2	45.48	22	45.43	45.55	-6.8	29,754	-0.02%
2023/06/14	14	45.06	13	45.15	45.15	1	30,789	0.00%
2023/06/13	10.3	44.76	10	44.59	44.65	0.3	30,901	0.00%
2023/06/12	19.3	44.85	3	44.73	44.60	16.3	31,142	0.05%
2023/06/09	16.6	45.33	14	45.28	45.30	2.6	31,339	0.01%
2023/06/08	42.3	45.07	17	44.97	45.00	25.3	31,906	0.08%
2023/06/07	61.5	45.65	11	45.70	45.65	50.5	32,130	0.16%
2023/06/06	36.1	46.22	45	46.36	46.15	-8.9	32,358	-0.03%
2023/06/05	25	47.20	31.5	47.14	46.95	-6.5	32,793	-0.02%
2023/06/02	10	46.28	10.7	46.43	46.40	-0.7	33,858	0.00%
2023/06/01	15.1	45.58	6	45.51	45.50	9.1	34,064	0.03%
2023/05/31	4	46.26	1	46.15	46.20	3	34,591	0.01%
2023/05/30	14	46.25	14	46.52	46.15	0	36,311	0.00%
2023/05/29	4.6	46.24	9.2	46.53	46.60	-4.6	38,028	-0.01%
2023/05/26	14.7	45.85	6	45.59	45.55	8.7	38,563	0.02%
2023/05/25	16.9	45.89	2	45.85	45.85	14.9	38,857	0.04%
2023/05/24	10.1	45.85	3	46.35	46.35	7.1	39,438	0.02%
2023/05/23	8	46.15	5	46.02	46.10	3	40,296	0.01%
2023/05/22	12.4	46.50	11.1	46.41	46.25	1.3	41,148	0.00%
2023/05/19	53.1	47.07	23.4	46.52	46.45	29.7	42,489	0.07%
2023/05/18	7	47.18	17	47.32	47.60	-10	43,618	-0.02%
2023/05/17	3	46.83	3	46.88	46.75	0	44,200	0.00%
2023/05/16	4.2	46.38	19	46.55	46.60	-14.8	44,831	-0.03%
2023/05/15	5	45.47	1	45.60	45.90	4	45,104	0.01%
2023/05/12	9	46.13	27.1	46.25	45.90	-18.1	45,729	-0.04%
2023/05/11	9	46.13	27.1	46.25	45.90	-18.1	45,863	-0.04%
2023/05/10	17	46.90	49.1	46.99	47.05	-32.1	46,182	-0.07%
2023/05/09	51.1	46.78	15.4	46.36	46.25	35.7	47,115	0.08%
2023/05/08	121.2	48.02	30.2	47.90	47.70	91.1	47,357	0.19%	大買/
2023/05/05	19	50.59	17.1	50.57	50.10	2	46,913	0.00%
2023/05/04	13	50.32	19	50.35	50.30	-6	47,582	-0.01%
2023/05/03	4.1	49.91	9	49.93	50.20	-5	48,900	-0.01%
2023/05/02	8.1	50.31	27	50.17	50.40	-18.9	50,878	-0.04%
2023/04/28	13.1	49.80	12.1	49.72	49.65	1	53,192	0.00%
2023/04/27	18	48.38	14.1	48.38	48.30	3.9	53,203	0.01%
2023/04/26	12.1	48.25	11	48.19	48.75	1.1	53,147	0.00%
2023/04/25	38.1	48.96	34	49.28	48.60	4.1	53,164	0.01%
2023/04/24	12	49.45	12	49.76	49.85	0	53,666	0.00%
2023/04/21	18.1	50.17	14.1	49.93	49.90	4	53,707	0.01%
2023/04/20	32.2	50.22	39.1	49.89	49.85	-6.9	54,235	-0.01%
2023/04/19	5	51.06	20	50.91	50.70	-15	55,088	-0.03%
2023/04/18	61	50.80	27	50.64	50.40	34	55,807	0.06%
2023/04/17	92.6	51.98	43	52.04	51.90	49.6	55,960	0.09%
2023/04/14	56	51.07	101.6	51.22	51.50	-45.6	57,315	-0.08%	大賣/
2023/04/13	19.1	49.83	12	50.01	49.50	7.1	57,195	0.01%
2023/04/12	26.5	49.99	17	50.05	49.95	9.5	58,092	0.02%
2023/04/11	20	49.49	11	49.55	49.45	9	58,866	0.02%
2023/04/10	47.1	49.30	31	49.12	49.10	16.1	59,744	0.03%
2023/04/07	10	49.56	4.3	49.60	49.55	5.7	60,137	0.01%
2023/04/06	14.5	48.35	25	48.53	49.40	-10.5	60,348	-0.02%
2023/03/31	59.4	49.21	16	49.00	48.75	43.4	60,414	0.07%
2023/03/30	19	50.04	2	49.85	49.85	17	60,949	0.03%
2023/03/29	32	50.06	26	50.25	50.00	6	63,156	0.01%
2023/03/28	103.7	50.18	67.9	49.92	49.80	35.8	63,770	0.06%	大買/
2023/03/27	78.1	51.65	81	51.35	51.30	-2.9	63,196	0.00%
2023/03/24	55.2	52.96	48.6	53.01	53.10	6.6	62,942	0.01%
2023/03/23	14	51.94	21.2	52.03	52.00	-7.2	62,652	-0.01%
2023/03/22	23	51.82	13	51.66	51.70	10	63,005	0.02%
2023/03/21	40	51.98	32.8	51.87	51.60	7.2	63,637	0.01%
2023/03/20	34	52.20	9	51.71	51.70	25	63,826	0.04%
2023/03/17	24.1	52.03	35.1	52.39	52.80	-11	64,550	-0.02%
2023/03/16	16	51.04	17.1	51.41	50.70	-1.1	64,938	0.00%
2023/03/15	41	51.95	40	51.67	51.50	1	67,072	0.00%
2023/03/14	21	51.31	20	51.16	50.80	1	68,046	0.00%
2023/03/13	24	50.79	65	51.36	52.30	-41	69,167	-0.06%
2023/03/10	60.6	51.43	23.3	51.48	51.50	37.3	71,266	0.05%
2023/03/09	37.5	53.32	39	52.97	52.60	-1.5	72,456	0.00%
2023/03/08	68	53.62	50	53.54	53.50	18	74,395	0.02%
2023/03/07	121	53.19	147.2	53.13	53.80	-26.1	74,564	-0.04%	大買/大賣/
2023/03/06	37	50.64	37	50.75	50.70	0	74,340	0.00%
2023/03/03	32	50.12	29	50.39	49.95	3	76,079	0.00%
2023/03/02	152.4	49.86	94	49.90	50.20	58.4	76,368	0.08%	大買/
2023/03/01	123.8	51.68	44	51.15	51.00	79.8	75,765	0.11%	大買/
2023/02/24	22	56.81	13.1	56.86	56.60	8.9	75,178	0.01%
2023/02/23	80	57.79	88.2	57.63	57.30	-8.2	75,552	-0.01%
2023/02/22	44	57.12	32	57.41	57.30	12	76,635	0.02%
2023/02/21	38	58.14	80	58.15	57.80	-42	78,358	-0.05%
2023/02/20	66	58.45	58	58.36	58.60	8	80,000	0.01%
2023/02/17	60.9	55.49	68	55.86	57.50	-7.1	82,088	-0.01%
2023/02/16	53.1	55.61	117	55.33	56.30	-63.9	82,733	-0.08%	大賣/
2023/02/15	17	53.79	28	53.80	54.20	-11	82,929	-0.01%
2023/02/14	45	53.38	49.5	53.44	52.90	-4.5	83,055	-0.01%
2023/02/13	17	52.84	3	53.03	53.10	14	83,654	0.02%
2023/02/10	45	53.24	23	53.37	53.00	22	85,030	0.03%
2023/02/09	15	53.26	31	53.34	53.40	-16	86,218	-0.02%
2023/02/08	46	53.09	35	52.78	52.70	11	86,205	0.01%
2023/02/07	111.5	52.69	89.3	52.37	52.60	22.2	86,045	0.03%	大買/
2023/02/06	53.3	54.36	45.1	54.36	53.90	8.2	85,738	0.01%
2023/02/03	48	54.20	47	54.20	54.20	1	85,519	0.00%
2023/02/02	100.2	54.46	97	53.93	54.00	3.2	85,024	0.00%
2023/02/01	80.2	53.60	67.7	54.05	54.60	12.5	84,252	0.01%
2023/01/31	67	52.96	88.2	53.78	54.20	-21.2	83,144	-0.03%
2023/01/30	65.7	49.76	101.6	50.21	52.00	-36	81,421	-0.04%	大賣/
2023/01/17	10	47.39	28.1	47.53	47.70	-18.1	79,292	-0.02%
2023/01/16	23	46.97	25	46.90	47.05	-2	79,485	0.00%
2023/01/13	46	47.28	42	47.10	46.85	4	79,961	0.01%
2023/01/12	44	47.26	42.2	47.53	47.10	1.8	80,296	0.00%
2023/01/11	31	47.39	20	47.29	47.10	11	79,661	0.01%
2023/01/10	56	47.90	76	47.57	47.20	-20	79,638	-0.03%
2023/01/09	50	47.23	33	47.65	47.60	17	79,338	0.02%
2023/01/06	42	46.58	47.6	47.19	47.70	-5.6	78,627	-0.01%
2023/01/05	28	47.23	14	47.16	47.00	14	78,464	0.02%
2023/01/04	73	47.29	115.1	47.85	46.95	-42	78,133	-0.05%	大賣/
2023/01/03	75.3	46.31	38.1	46.74	46.95	37.2	76,474	0.05%
2022/12/30	54	47.46	101	47.80	47.20	-47	75,657	-0.06%	大賣/
2022/12/29	73.4	46.45	26	46.48	46.60	47.4	74,686	0.06%
2022/12/28	72.1	48.14	106	47.95	47.60	-34	74,493	-0.05%	大賣/
2022/12/27	25	47.61	36.5	47.71	47.90	-11.5	74,206	-0.02%
2022/12/26	36.1	46.55	41	46.80	46.65	-4.9	74,481	-0.01%
2022/12/23	28	46.67	10	46.76	46.75	18	75,126	0.02%
2022/12/22	37.8	48.00	30.1	47.85	47.55	7.7	75,683	0.01%
2022/12/21	113	48.48	161.2	48.43	47.75	-48.2	75,572	-0.06%	大買/大賣/
2022/12/20	33.2	47.05	51.1	47.08	46.10	-17.9	73,812	-0.02%
2022/12/19	24.3	47.13	76	47.11	46.95	-51.7	73,561	-0.07%
2022/12/16	28	48.08	29.1	48.27	48.20	-1.1	74,003	0.00%
2022/12/15	43.1	48.08	25	48.16	48.05	18.1	73,914	0.02%
2022/12/14	60	47.63	59	47.79	47.85	1	74,877	0.00%
2022/12/13	43	47.57	72	47.63	47.30	-29	76,118	-0.04%
2022/12/12	84.1	47.01	25.5	46.84	47.15	58.6	75,796	0.08%
2022/12/09	52.7	47.15	102.2	47.02	46.95	-49.5	76,135	-0.07%	大賣/
2022/12/08	68	48.15	128.8	48.22	47.90	-60.8	75,716	-0.08%	大賣/
2022/12/07	121.4	48.32	148.5	47.80	47.30	-27.1	75,092	-0.04%	大買/大賣/
2022/12/06	79.3	48.68	95.6	48.68	48.30	-16.3	74,060	-0.02%
2022/12/05	101	48.80	65.3	48.69	49.05	35.7	73,091	0.05%	大買/
2022/12/02	433.1	48.60	403.6	48.63	48.90	29.5	71,808	0.04%	大買/大賣/
2022/12/01	123.2	47.00	78.8	47.13	46.00	44.4	69,304	0.06%	大買/
2022/11/30	87	46.39	199.6	46.77	46.70	-112.6	67,824	-0.17%	大賣/鉅額交易
2022/11/29	82.2	45.21	53.9	45.35	45.45	28.3	65,835	0.04%
2022/11/28	110.4	45.30	62	45.32	45.95	48.4	65,403	0.07%	大買/
2022/11/25	141.4	45.18	124.7	45.35	45.25	16.8	64,630	0.03%	大買/大賣/
2022/11/24	30.1	42.57	73.1	42.84	43.90	-43.1	63,251	-0.07%
2022/11/23	109.2	43.42	83	43.23	42.90	26.2	62,958	0.04%	大買/
2022/11/22	81.9	42.27	50.3	42.38	42.60	31.6	62,376	0.05%
2022/11/21	59.2	43.56	50.1	43.50	43.20	9.1	62,300	0.01%
2022/11/18	112.3	43.92	69	43.72	43.70	43.3	62,621	0.07%	大買/
2022/11/17	137.1	45.71	198.5	45.30	44.55	-61.4	63,126	-0.10%	大買/大賣/
2022/11/16	360	48.48	389.2	48.59	48.00	-29.2	61,132	-0.05%	大買/大賣/
2022/11/15	98	46.99	153.1	47.45	48.35	-55.1	59,027	-0.09%	大賣/
2022/11/14	104	43.91	112.4	44.16	44.55	-8.4	56,831	-0.01%	大買/大賣/
2022/11/11	115	42.10	165	42.26	42.15	-50	55,531	-0.09%	大買/大賣/
2022/11/10	78	41.11	32	41.20	41.05	46	55,436	0.08%
2022/11/09	250	40.91	267	41.37	40.70	-17	55,961	-0.03%	大買/大賣/
2022/11/08	99.1	40.44	327.3	40.20	40.10	-228.3	57,038	-0.40%	大賣/鉅額交易
2022/11/07	297	39.76	182.3	39.28	40.45	114.7	56,722	0.20%	大買/大賣/鉅額交易
2022/11/04	21	36.67	15	36.80	36.80	6	54,996	0.01%
2022/11/03	45	36.54	40	36.71	37.20	5	54,897	0.01%
2022/11/02	104	37.51	51.3	37.40	36.70	52.7	54,959	0.10%	大買/
2022/11/01	35	36.35	26.3	36.84	37.05	8.7	54,882	0.02%
2022/10/31	10.2	35.75	6	35.73	35.75	4.2	54,430	0.01%
2022/10/28	29	36.13	8	35.59	35.35	21	54,459	0.04%
2022/10/27	6	35.98	18	35.69	36.10	-12	54,593	-0.02%
2022/10/26	27	35.09	12.1	34.68	34.50	14.9	54,874	0.03%
2022/10/25	12	35.63	20	35.58	35.35	-8	55,190	-0.01%
2022/10/24	20	36.64	19	36.42	36.15	1	55,368	0.00%
2022/10/21	66	35.93	61	35.94	35.75	5	55,836	0.01%
2022/10/20	30.3	34.44	21	34.40	34.80	9.3	55,494	0.02%
2022/10/19	7	35.69	30	35.79	35.50	-23	55,194	-0.04%
2022/10/18	25	35.65	10	35.81	35.55	15	56,211	0.03%
2022/10/17	48	34.71	32	34.99	35.45	16	57,411	0.03%
2022/10/14	38.1	36.27	45.4	36.27	36.25	-7.3	57,440	-0.01%
2022/10/13	60.3	35.79	54	34.97	34.65	6.3	57,487	0.01%
2022/10/12	22	36.93	31	37.27	37.50	-9	57,066	-0.02%
2022/10/11	91.4	37.14	69	37.27	36.85	22.4	57,342	0.04%
2022/10/07	24.2	38.80	244	38.93	39.10	-219.8	56,835	-0.39%	大賣/鉅額交易
2022/10/06	39	39.56	14	39.21	39.15	25	56,900	0.04%
2022/10/05	357	40.71	74.4	40.26	39.55	282.6	56,737	0.50%	大買/鉅額交易
2022/10/04	17	40.01	42	40.25	39.75	-25	56,124	-0.04%
2022/10/03	44	38.96	13	38.93	38.70	31	55,642	0.06%
2022/09/30	46.1	39.81	81.5	40.04	40.50	-35.4	55,200	-0.06%
2022/09/29	122	40.22	188	40.01	40.00	-66	54,574	-0.12%	大買/大賣/
2022/09/28	67.1	39.13	36	38.86	38.15	31.1	53,971	0.06%
2022/09/27	21	40.18	37.1	40.30	40.95	-16.1	53,370	-0.03%
2022/09/26	48.7	39.61	33.2	39.86	39.10	15.5	53,533	0.03%
2022/09/23	102.9	41.22	136	40.69	40.50	-33.2	53,473	-0.06%	大買/大賣/
2022/09/22	124	42.14	26.2	42.11	42.20	97.8	53,419	0.18%	大買/
2022/09/21	70.3	42.40	69.3	42.49	42.00	1	53,190	0.00%
2022/09/20	127.1	42.01	108.2	41.94	42.50	18.9	52,587	0.04%	大買/大賣/
2022/09/19	15	39.97	21.5	40.17	39.75	-6.5	51,523	-0.01%
2022/09/16	42.5	39.64	9	39.60	39.35	33.5	51,682	0.06%
2022/09/15	38	40.60	24.1	40.50	40.50	13.9	51,590	0.03%
2022/09/14	22.1	40.54	28	40.68	41.25	-6	51,776	-0.01%
2022/09/13	45	40.71	82.4	40.60	40.95	-37.4	51,485	-0.07%
2022/09/12	17	39.29	19	39.48	39.30	-2	51,026	0.00%
2022/09/08	24	37.98	24	38.27	38.35	0	51,662	0.00%
2022/09/07	32.2	37.87	28	37.71	37.50	4.1	52,452	0.01%
2022/09/06	40	38.30	31	37.77	37.80	9	53,884	0.02%
2022/09/05	11.1	38.75	13	38.95	38.15	-1.9	55,751	0.00%
2022/09/02	17	39.74	7	39.53	39.15	10	55,902	0.02%
2022/09/01	17	39.31	13	39.60	39.90	4	56,169	0.01%
2022/08/31	16.2	39.40	56.1	39.70	39.70	-40	56,804	-0.07%
2022/08/30	22.1	39.22	42	39.64	39.15	-19.9	57,300	-0.03%
2022/08/29	37	38.36	23	38.40	38.50	14	58,449	0.02%
2022/08/26	77	39.81	52.1	39.90	38.95	24.9	59,969	0.04%
2022/08/25	58.1	39.60	78.3	39.47	39.25	-20.2	60,852	-0.03%
2022/08/24	83.4	38.97	84.6	39.01	39.45	-1.2	63,006	0.00%
2022/08/23	24.6	37.48	207.2	37.57	37.40	-182.6	66,603	-0.27%	大賣/鉅額交易
2022/08/22	16.1	37.09	142.9	37.80	37.80	-126.8	70,002	-0.18%	大賣/鉅額交易
2022/08/19	41.1	38.10	25	37.85	37.35	16.1	74,283	0.02%
2022/08/18	64.2	37.68	121.4	37.92	38.20	-57.2	77,062	-0.07%	大賣/
2022/08/17	50.4	38.10	74.1	38.11	38.10	-23.7	79,423	-0.03%
2022/08/16	74	37.12	323.1	37.01	37.10	-249.1	80,040	-0.31%	大賣/鉅額交易
2022/08/15	755	35.14	150.3	36.09	36.75	604.7	80,689	0.75%	大買/大賣/鉅額交易
2022/08/12	331	34.00	219.8	33.99	34.40	111.2	81,065	0.14%	大買/大賣/鉅額交易
2022/08/11	13	32.43	183	32.25	32.25	-170	81,478	-0.21%	大賣/鉅額交易
2022/08/10	23.5	31.82	59	31.89	31.65	-35.5	83,205	-0.04%
2022/08/09	20.4	31.68	12	31.67	31.50	8.4	84,264	0.01%
2022/08/08	26.5	32.80	8	33.23	32.35	18.5	85,484	0.02%
2022/08/05	19.4	32.06	19	32.12	32.05	0.4	87,021	0.00%
2022/08/04	9	31.58	5	31.41	31.60	4	89,249	0.00%
2022/08/03	27.1	32.39	10	32.11	32.10	17.1	90,385	0.02%
2022/08/02	29	32.96	36	33.46	32.70	-7	91,502	-0.01%
2022/08/01	47	33.74	27	33.50	33.40	20	92,208	0.02%
2022/07/29	58	34.11	28.7	33.97	33.90	29.3	92,505	0.03%
2022/07/28	39	33.78	76	34.04	34.20	-37	93,538	-0.04%
2022/07/27	54	33.04	35.1	33.02	33.00	18.9	94,051	0.02%
2022/07/26	26	33.13	41.1	33.06	33.25	-15.1	95,125	-0.02%
2022/07/25	39	33.04	54.3	32.81	33.45	-15.3	99,871	-0.02%
2022/07/22	42.3	32.01	10	32.02	32.05	32.3	101,903	0.03%
2022/07/21	3	33.28	14	33.47	34.05	-11	102,042	-0.01%
2022/07/20	23	33.93	23	33.62	33.50	0	104,907	0.00%
2022/07/19	15	33.42	14	33.64	33.70	1	106,695	0.00%
2022/07/18	16	34.12	21	34.30	34.10	-5	111,033	0.00%
2022/07/15	18	33.27	19.2	33.18	33.10	-1.2	114,012	0.00%
2022/07/14	3	32.55	8	33.11	33.40	-5	119,148	0.00%
2022/07/13	14	33.37	14	33.28	33.30	0	121,630	0.00%
2022/07/12	21	32.58	33	32.29	32.55	-12	123,450	-0.01%
2022/07/11	17	33.65	20.6	33.57	33.45	-3.6	126,232	0.00%
2022/07/08	37	33.79	40	33.35	33.25	-3	130,524	0.00%
2022/07/07	41	33.23	61	33.68	33.80	-20	132,797	-0.02%
2022/07/06	19	33.48	18	33.21	33.10	1	133,707	0.00%
2022/07/05	50	34.32	31	34.18	34.20	19	133,216	0.01%
2022/07/04	24	33.88	61	33.81	34.40	-37	132,608	-0.03%
2022/07/01	15	35.38	18.9	34.77	34.70	-3.9	131,785	0.00%
2022/06/30	73	36.71	35	36.32	36.05	38	131,073	0.03%
2022/06/29	24	36.51	29	36.93	37.10	-5	130,017	0.00%
2022/06/28	24	36.65	22.2	36.70	37.00	1.8	129,734	0.00%
2022/06/27	46	37.74	14.2	37.53	37.45	31.8	128,898	0.02%
2022/06/24	7	37.19	5.1	36.90	37.00	1.9	128,165	0.00%
2022/06/23	19.1	37.72	23	37.58	37.45	-3.9	127,537	0.00%
2022/06/22	162	38.83	101.2	37.93	37.80	60.8	126,759	0.05%	大買/大賣/
2022/06/21	115	40.32	232	39.80	40.40	-117	125,885	-0.09%	大買/大賣/鉅額交易
2022/06/20	132.1	42.27	91	42.05	40.60	41.1	125,198	0.03%	大買/
2022/06/17	36.1	42.38	43	42.72	42.40	-6.9	124,347	-0.01%
2022/06/16	73.1	43.50	56	42.91	41.55	17.1	123,433	0.01%
2022/06/15	40.2	43.80	223	44.31	43.05	-182.8	122,525	-0.15%	大賣/鉅額交易
2022/06/14	268.2	44.47	90.1	44.13	44.70	178.1	120,804	0.15%	大買/鉅額交易
2022/06/13	12.1	42.36	15	42.61	42.55	-2.9	118,737	0.00%
2022/06/10	24.1	43.10	21	43.20	43.15	3.1	118,187	0.00%
2022/06/09	61	43.00	49.1	42.97	44.00	11.9	117,463	0.01%
2022/06/08	49.3	43.71	44	43.60	43.35	5.3	116,333	0.00%
2022/06/07	70.1	44.09	60	43.58	43.30	10.1	115,269	0.01%
2022/06/06	83.2	44.66	101	44.38	43.55	-17.8	113,749	-0.02%	大賣/
2022/06/02	59.3	47.37	54	47.41	46.70	5.3	112,683	0.00%
2022/06/01	143.1	48.91	107.1	49.05	48.50	36	111,442	0.03%	大買/大賣/
2022/05/31	84.1	47.24	129	47.31	47.10	-44.9	108,762	-0.04%	大賣/
2022/05/30	102.1	47.46	180.4	47.78	47.20	-78.3	103,563	-0.08%	大買/大賣/
2022/05/27	662	46.01	752.2	45.63	45.25	-90.2	100,064	-0.09%	大買/大賣/
2022/05/26	183.6	43.88	131	43.64	42.70	52.6	96,022	0.05%	大買/大賣/
2022/05/25	117	41.98	144.1	42.57	44.20	-27.1	92,605	-0.03%	大買/大賣/
2022/05/24	79	40.33	113.5	40.48	40.20	-34.5	89,692	-0.04%	大賣/
2022/05/23	113	39.88	65	39.63	39.30	48	88,025	0.05%	大買/
2022/05/20	51	38.86	96.4	39.13	39.20	-45.4	86,458	-0.05%
2022/05/19	57.3	37.23	48	37.27	37.00	9.3	83,932	0.01%
2022/05/18	53.2	38.59	51.1	38.89	39.40	2.1	82,135	0.00%
2022/05/17	55.1	38.06	542.1	38.31	37.60	-486.9	80,262	-0.61%	大賣/鉅額交易
2022/05/16	659.2	38.08	170	37.99	38.35	489.2	78,910	0.62%	大買/大賣/鉅額交易
2022/05/13	40	37.50	65	37.53	36.85	-25	77,209	-0.03%
2022/05/12	119.4	37.94	55.1	37.92	37.50	64.3	74,908	0.09%	大買/
2022/05/11	65.3	37.00	33	36.70	36.50	32.3	72,547	0.04%
2022/05/10	47	38.84	49	38.52	38.25	-2	71,199	0.00%
2022/05/09	47	40.58	58	39.70	38.80	-11	69,713	-0.02%
2022/05/06	9	41.09	8	41.52	41.70	1	68,545	0.00%
2022/05/05	61	42.71	49	42.50	41.90	12	67,551	0.02%
2022/05/04	52	42.84	58	42.40	41.85	-6	65,940	-0.01%
2022/05/03	69	44.31	47	44.01	43.10	22	64,473	0.03%
2022/04/29	117	46.30	604	46.85	44.80	-487	62,926	-0.77%	大買/大賣/鉅額交易
2022/04/28	576	44.95	325	44.63	46.75	251	57,896	0.43%	大買/大賣/鉅額交易
2022/04/27	287	42.49	109	42.30	42.50	178	54,592	0.33%	大買/大賣/鉅額交易
2022/04/26	189.3	44.76	195.2	44.31	43.95	-5.9	52,883	-0.01%	大買/大賣/
2022/04/25	67	43.59	99.1	43.72	43.80	-32.1	49,418	-0.07%
2022/04/22	107.4	46.21	98.1	46.57	46.10	9.3	47,070	0.02%	大買/
2022/04/21	177	44.78	58.5	44.77	44.75	118.5	42,273	0.28%	大買/鉅額交易
2022/04/20	112.2	44.51	208.4	44.13	45.30	-96.2	38,811	-0.25%	大買/大賣/
2022/04/19	72.2	40.88	65.2	41.51	42.75	7	33,421	0.02%
2022/04/18	37.9	38.49	58.3	38.78	38.90	-20.5	30,522	-0.07%
2022/04/15	152.8	38.42	226.5	38.02	38.75	-73.7	28,281	-0.26%	大買/大賣/
2022/04/14	162.4	36.29	100.2	36.35	37.20	62.2	24,883	0.25%	大買/
2022/04/13	18	32.51	64	33.56	34.30	-46	20,155	-0.23%
2022/04/12	4	30.44	112	30.78	31.20	-108	17,256	-0.63%	大賣/鉅額交易
2022/04/11	1	28.55	0	0.00	28.95	1	15,864	0.01%
2022/04/07	6	28.35	10	28.10	28.10	-4	15,769	-0.03%
2022/04/06	1	28.90	0	0.00	28.85	1	15,649	0.01%
2022/04/01	2	29.20	6	29.25	29.40	-4	15,618	-0.03%
2022/03/31	3	29.55	20	29.59	29.40	-17	15,547	-0.11%
2022/03/30	23	29.22	13	29.13	29.05	10	15,289	0.07%
2022/03/29	1	28.85	1	28.90	28.80	0	15,060	0.00%
2022/03/28	13	28.41	4	28.46	28.60	9	14,999	0.06%
2022/03/25	6	29.00	0	0.00	29.05	6	14,875	0.04%
2022/03/24	2	29.15	0	0.00	29.30	2	14,876	0.01%
2022/03/23	13	29.50	1	29.35	29.50	12	14,855	0.08%
2022/03/22	0	0.00	1.4	29.56	29.55	-1.4	14,834	-0.01%
2022/03/21	4	29.30	6	29.19	29.15	-2	14,736	-0.01%
2022/03/18	0	0.00	5	28.81	29.10	-5	14,688	-0.03%
2022/03/17	2	28.28	2	28.35	28.35	0	14,536	0.00%
2022/03/16	11	28.15	5	27.78	27.95	6	14,441	0.04%
2022/03/15	7.1	28.76	50	28.80	28.60	-42.9	14,104	-0.30%
2022/03/14	5	29.22	9	29.18	29.55	-4	13,942	-0.03%
2022/03/11	20	28.89	26	28.93	28.70	-6	13,783	-0.04%
2022/03/10	12	28.88	24	29.03	29.15	-12	13,591	-0.09%
2022/03/09	15	29.40	2.3	29.11	29.00	12.8	13,232	0.10%
2022/03/08	63	29.95	36	30.00	28.70	27	12,865	0.21%
2022/03/07	10.1	30.35	19	30.32	30.55	-8.9	11,695	-0.08%
2022/03/04	41	30.29	76	30.39	30.05	-35	10,890	-0.32%
2022/03/03	3	29.30	38.1	29.26	29.85	-35.1	10,167	-0.35%
2022/03/02	4	28.93	33	29.26	28.85	-29	10,387	-0.28%
2022/03/01	6	28.79	32.1	29.02	29.00	-26.1	10,406	-0.25%
2022/02/25	7	28.03	14	28.14	27.90	-7	9,906	-0.07%
2022/02/24	21	27.84	24	27.79	27.75	-3	9,778	-0.03%
2022/02/23	15.3	28.28	16.2	28.11	27.85	-0.9	9,483	-0.01%
2022/02/22	6	27.96	19	28.04	28.30	-13	8,918	-0.15%
2022/02/21	8	27.97	10	28.00	27.85	-2	8,469	-0.02%
2022/02/18	0	0.00	5	27.05	27.30	-5	8,189	-0.06%
2022/02/17	1	27.35	18	27.18	27.05	-17	8,224	-0.21%
2022/02/15	1	26.40	0	0.00	26.20	1	8,344	0.01%
2022/02/14	2	26.30	0	0.00	26.40	2	8,444	0.02%
2022/02/11	10.1	26.70	1	26.95	26.75	9.1	8,521	0.11%
2022/02/10	0	0.00	10	27.45	27.15	-10	8,582	-0.12%
2022/02/09	1	27.30	5	27.12	27.20	-4	8,836	-0.05%
2022/02/08	0.1	26.85	23	26.97	27.10	-22.9	8,902	-0.26%
2022/02/07	3	26.40	3	26.63	26.55	0	8,858	0.00%
2022/01/26	0	0.00	5	25.85	25.70	-5	9,026	-0.06%
2022/01/25	4	25.48	4	25.30	25.25	0	9,155	0.00%
2022/01/24	12.1	25.73	10	25.85	26.00	2.1	9,147	0.02%
2022/01/21	1	26.70	6	26.56	26.05	-5	9,163	-0.05%
2022/01/20	0	0.00	5	26.45	26.45	-5	9,032	-0.06%
2022/01/19	1	26.00	3	26.05	25.90	-2	8,962	-0.02%
2022/01/18	0	0.00	2	26.35	26.30	-2	8,972	-0.02%
2022/01/17	0	0.00	1	26.10	26.10	-1	9,000	-0.01%
2022/01/14	3	26.23	4	26.10	26.35	-1	9,173	-0.01%
2022/01/13	5	26.72	5	26.64	26.25	0	9,409	0.00%
2022/01/12	5	26.15	0	0.00	26.15	5	9,551	0.05%
2022/01/11	3	25.80	11	25.95	25.80	-8	9,573	-0.08%
2022/01/07	5	25.62	0	0.00	25.60	5	10,449	0.05%
2022/01/06	2	25.85	0	0.00	25.95	2	10,675	0.02%
2022/01/04	0	0.00	2	26.08	26.15	-2	10,800	-0.02%
2022/01/03	0	26.55	20	26.30	26.25	-20	10,869	-0.18%
2021/12/30	10.2	26.15	1	26.30	26.50	9.2	10,910	0.08%
2021/12/29	2	26.45	37	26.47	26.50	-35	10,952	-0.32%
2021/12/28	6	26.53	3	26.60	26.55	3	11,040	0.03%
2021/12/27	2	26.25	2	26.25	26.30	0	11,108	0.00%
2021/12/24	12	26.30	0	0.00	26.25	12	11,277	0.11%
2021/12/22	3	26.10	2	26.05	26.05	1	11,648	0.01%
2021/12/21	25	26.05	6	26.08	26.15	19	11,852	0.16%
2021/12/20	3	26.30	3	26.10	26.10	0	11,976	0.00%
2021/12/17	2	26.08	2	26.05	25.90	0	12,013	0.00%
2021/12/16	13	25.82	1	25.95	25.80	12	12,018	0.10%
2021/12/15	3	25.92	0	0.00	26.00	3	12,133	0.02%
2021/12/14	6	26.08	4	26.13	26.00	2	12,313	0.02%
2021/12/13	5	26.87	6	26.90	26.75	-1	12,441	-0.01%
2021/12/10	0	0.00	1	26.70	26.70	-1	12,642	-0.01%
2021/12/09	3	26.70	6	27.07	26.75	-3	12,751	-0.02%
2021/12/06	1	26.00	0	0.00	26.30	1	12,969	0.01%
2021/12/03	0	0.00	1	26.30	26.25	-1	13,062	-0.01%
2021/12/02	18	26.08	50	26.05	26.05	-32	13,108	-0.24%
2021/12/01	0	0.00	4	26.00	26.35	-4	13,121	-0.03%
2021/11/30	9	26.44	0	0.00	26.10	9	13,245	0.07%
2021/11/29	0	0.00	1	26.30	26.15	-1	13,254	-0.01%
2021/11/26	40	27.29	1	28.30	26.60	39	13,245	0.29%
2021/11/25	4	28.43	13	28.55	28.65	-9	12,778	-0.07%
2021/11/24	2.1	28.06	7	28.09	27.80	-4.9	12,486	-0.04%
2021/11/23	3	27.90	8	27.83	27.60	-5	12,343	-0.04%
2021/11/22	0	0.00	13	27.71	27.80	-13	12,537	-0.10%
2021/11/19	50	27.50	0	0.00	27.45	50	12,467	0.40%
2021/11/18	11	27.30	1	27.40	27.45	10	12,532	0.08%
2021/11/17	2	27.30	13	27.35	27.30	-11	12,567	-0.09%
2021/11/16	1	27.55	3	27.45	27.25	-2	12,848	-0.02%
2021/11/15	44	27.55	4	27.68	27.50	40	13,098	0.31%
2021/11/12	0	0.00	11	27.55	27.60	-11	13,317	-0.08%
2021/11/11	2	27.20	1	27.65	27.20	1	13,389	0.01%
2021/11/10	0	0.00	3	27.25	27.35	-3	13,737	-0.02%
2021/11/09	11	27.18	0	0.00	27.30	11	13,832	0.08%
2021/11/08	5	27.55	6.3	28.06	27.55	-1.3	13,841	-0.01%
2021/11/05	7	26.99	2.8	27.11	27.25	4.2	13,863	0.03%
2021/11/04	1	27.15	2	27.33	27.15	-1	14,011	-0.01%
2021/11/03	1	26.90	5	26.99	27.10	-4	14,733	-0.03%
2021/11/02	0	0.00	12	26.93	26.60	-12	15,231	-0.08%
2021/11/01	0	0.00	15	26.26	26.60	-15	15,460	-0.10%
2021/10/29	0	0.00	5	25.85	25.95	-5	15,872	-0.03%
2021/10/28	1	25.80	1	26.10	25.90	0	17,030	0.00%
2021/10/27	0	0.00	1	26.10	26.10	-1	17,493	-0.01%
2021/10/26	0	0.00	10	25.98	26.05	-10	17,992	-0.06%
2021/10/25	13	25.73	7	25.86	25.80	6	18,386	0.03%
2021/10/22	6	26.11	12	25.80	25.70	-6	18,743	-0.03%
2021/10/21	5	26.82	5	27.00	27.00	0	18,986	0.00%
2021/10/20	12	26.63	39.1	26.68	26.40	-27.1	19,021	-0.14%
2021/10/19	3	25.65	2	25.75	25.75	1	18,855	0.01%
2021/10/18	8.1	25.88	30	25.95	25.75	-21.9	19,076	-0.11%
2021/10/15	11	25.35	32	25.44	25.20	-21	19,274	-0.11%
2021/10/14	2	24.30	14	24.15	24.30	-12	19,460	-0.06%
2021/10/13	0	0.00	11	23.44	23.45	-11	21,346	-0.05%
2021/10/12	1	23.70	0	0.00	23.25	1	21,767	0.00%
2021/10/08	3	24.13	0	0.00	23.80	3	22,040	0.01%
2021/10/07	0	23.75	1	23.95	23.95	-1	22,293	0.00%
2021/10/06	1	23.80	0	0.00	23.75	1	22,556	0.00%
2021/10/05	0	23.75	68	23.52	24.15	-68	22,758	-0.30%
2021/10/04	4.1	23.88	5	24.10	23.80	-0.9	22,892	0.00%
2021/10/01	9	24.32	5	24.30	24.30	4	23,168	0.02%
2021/09/30	5	24.77	0	0.00	25.20	5	23,360	0.02%
2021/09/29	25.1	24.89	0	0.00	24.65	25.1	23,511	0.11%
2021/09/28	18.1	25.62	0	0.00	25.55	18.1	23,680	0.08%
2021/09/27	0	0.00	9	26.12	26.30	-9	24,028	-0.04%
2021/09/24	0	0.00	3	25.90	25.65	-3	25,074	-0.01%
2021/09/23	16	25.69	11	25.61	25.55	5	27,043	0.02%
2021/09/22	13	25.52	7	25.57	25.60	6	30,274	0.02%
2021/09/17	4	26.61	18	26.58	26.65	-14	32,330	-0.04%
2021/09/16	16	27.14	30	27.20	27.10	-14	32,777	-0.04%
2021/09/15	18	27.23	17	27.03	26.80	1	32,744	0.00%
2021/09/14	2	26.95	11	26.88	26.80	-9	32,793	-0.03%
2021/09/13	14	26.89	14	26.87	26.85	0	33,545	0.00%
2021/09/10	6	26.38	17	26.39	26.50	-11	33,738	-0.03%
2021/09/09	3	25.43	0	0.00	25.60	3	34,126	0.01%
2021/09/08	11	25.80	1	26.10	25.40	10	34,616	0.03%
2021/09/07	2	26.10	1	26.20	26.20	1	34,957	0.00%
2021/09/06	7	26.34	0	26.50	26.20	7	35,586	0.02%
2021/09/03	1	26.65	7	26.97	26.70	-6	35,832	-0.02%
2021/09/02	6	26.45	12	26.55	26.15	-6	36,114	-0.02%
2021/09/01	2.2	26.89	10	26.97	26.90	-7.8	36,312	-0.02%
2021/08/31	12	26.81	13	26.93	26.85	-1	36,420	0.00%
2021/08/30	14	26.20	13	26.58	26.65	1	36,871	0.00%
2021/08/27	0	0.00	28.6	26.24	26.15	-28.6	37,098	-0.08%
2021/08/26	55	26.00	2	26.25	25.75	53	37,413	0.14%
2021/08/25	4	25.55	0	0.00	25.65	4	37,728	0.01%
2021/08/24	106	25.15	29.1	25.23	25.35	76.9	38,332	0.20%	大買/
2021/08/23	5	24.73	3	24.82	24.90	2	39,863	0.01%
2021/08/20	9	23.96	10	23.99	23.85	-1	41,351	0.00%
2021/08/19	11	24.38	0	0.00	24.05	11	42,339	0.03%
2021/08/18	5	24.76	5	24.49	25.35	0	42,405	0.00%
2021/08/17	7	25.27	1	24.90	24.70	6	42,665	0.01%
2021/08/16	28	25.64	1	25.35	25.40	27	42,830	0.06%
2021/08/13	7	26.87	0	0.00	26.70	7	42,961	0.02%
2021/08/12	17	26.93	6	27.21	27.45	11	43,555	0.03%
2021/08/11	13	27.03	7	26.96	26.70	6	45,170	0.01%
2021/08/10	10	27.49	3	27.30	27.30	7	45,568	0.02%
2021/08/09	19	27.37	10	27.59	27.85	9	46,208	0.02%
2021/08/06	25	29.44	38	29.32	28.60	-13	46,370	-0.03%
2021/08/05	7	29.11	18	29.15	29.05	-11	47,168	-0.02%
2021/08/04	12	29.01	17	29.21	29.35	-5	47,913	-0.01%
2021/08/03	36	28.95	114	29.06	29.35	-78	49,620	-0.16%	大賣/
2021/08/02	1	28.30	31	27.32	27.80	-30	52,253	-0.06%
2021/07/30	47	28.48	42	28.52	28.50	5	53,479	0.01%
2021/07/29	6	28.26	2.1	28.23	28.30	4	56,730	0.01%
2021/07/28	10	28.01	19	27.66	27.65	-9	58,738	-0.02%
2021/07/27	0	0.00	19.1	28.53	28.00	-19.1	60,156	-0.03%
2021/07/26	1.1	28.86	8	28.67	28.00	-6.9	61,767	-0.01%
2021/07/23	2	28.00	4	28.11	28.35	-2	65,081	0.00%
2021/07/22	7	27.69	53	27.82	27.35	-46	68,213	-0.07%
2021/07/21	15	28.28	9	27.99	27.55	6	72,396	0.01%
2021/07/20	72.1	28.68	21	28.93	28.50	51.1	73,340	0.07%
2021/07/19	113.4	29.96	102	29.83	29.90	11.3	73,331	0.02%	大買/大賣/
2021/07/16	8	27.99	47	28.10	28.30	-39	73,681	-0.05%
2021/07/15	11	27.32	43	27.50	27.95	-32	73,748	-0.04%
2021/07/14	7	26.75	9	26.58	26.55	-2	74,330	0.00%
2021/07/13	15	27.57	11.4	27.24	27.05	3.6	75,645	0.00%
2021/07/12	24	27.73	13	27.93	27.50	11	76,841	0.01%
2021/07/09	40	27.29	0	0.00	27.15	40	77,598	0.05%
2021/07/08	14	27.72	25	27.67	27.95	-11	77,736	-0.01%
2021/07/07	7	27.29	11	27.08	27.10	-4	77,722	-0.01%
2021/07/06	14	27.65	4	27.67	27.60	10	77,871	0.01%
2021/07/05	20	28.17	56	28.54	28.05	-36	77,753	-0.05%
2021/07/02	44.2	28.61	25	28.55	28.05	19.2	77,717	0.02%
2021/07/01	65	28.87	44.1	28.26	28.00	20.9	77,301	0.03%
2021/06/30	126	29.82	82	29.99	29.30	44	76,223	0.06%	大買/
2021/06/29	353.4	29.71	352	29.94	29.25	1.4	74,188	0.00%	大買/大賣/
2021/06/28	115	27.57	136.3	27.55	28.45	-21.3	70,937	-0.03%	大買/大賣/
2021/06/25	24	26.15	23.1	26.17	25.90	0.9	68,893	0.00%
2021/06/24	3	25.65	3	25.67	25.70	0	68,455	0.00%
2021/06/23	1	25.20	17.9	25.29	25.55	-16.9	68,401	-0.02%
2021/06/22	31	25.59	26	25.86	25.35	5	68,261	0.01%
2021/06/21	7	24.36	24	24.37	24.90	-17	67,411	-0.03%
2021/06/18	30	24.89	8	24.86	24.75	22	67,109	0.03%
2021/06/17	21	25.24	38	25.26	25.35	-17	66,642	-0.03%
2021/06/16	32.1	26.25	3	26.37	25.90	29.1	66,294	0.04%
2021/06/15	17	26.66	15	26.76	26.90	2	65,885	0.00%
2021/06/11	3	25.98	1	26.35	26.30	2	65,297	0.00%
2021/06/10	4	25.89	17	25.90	26.05	-13	65,024	-0.02%
2021/06/09	4	25.96	15	25.92	25.60	-11	64,633	-0.02%
2021/06/08	7	26.26	5	26.46	26.30	2	64,368	0.00%
2021/06/07	44	26.24	10	26.59	26.30	34	64,196	0.05%
2021/06/04	6	26.40	54	26.47	26.20	-48	63,593	-0.08%
2021/06/03	21	26.62	10	26.63	26.65	11	63,466	0.02%
2021/06/02	25	26.67	22	26.71	26.70	3	63,063	0.00%
2021/06/01	41	26.28	61	26.32	26.50	-20	62,428	-0.03%
2021/05/31	70	26.66	106	26.67	26.45	-36	61,897	-0.06%	大賣/
2021/05/28	52.2	25.39	97	25.42	25.25	-44.8	60,356	-0.07%
2021/05/27	42.1	24.44	82	24.76	23.95	-39.9	58,911	-0.07%
2021/05/26	16	23.83	4.3	24.13	23.85	11.7	57,804	0.02%
2021/05/25	10.1	23.63	20.2	23.66	24.00	-10.1	57,484	-0.02%
2021/05/24	34	23.74	13	23.62	23.40	21	57,093	0.04%
2021/05/21	25	23.26	21	23.74	23.75	4	56,868	0.01%
2021/05/20	10.1	23.63	30	23.82	23.40	-19.9	56,447	-0.04%
2021/05/19	127.2	24.10	32	24.33	24.30	95.2	55,890	0.17%	大買/
2021/05/18	13	22.41	51	22.86	22.90	-38	54,341	-0.07%
2021/05/17	66.2	20.97	38.9	21.16	20.85	27.3	53,722	0.05%
2021/05/14	41	23.58	358	23.04	23.05	-317	52,850	-0.60%	大賣/鉅額交易
2021/05/13	125.1	23.81	46	23.99	23.40	79.1	51,822	0.15%	大買/
2021/05/12	97.2	26.32	63.1	26.59	25.85	34.1	50,457	0.07%
2021/05/11	105.3	29.90	85.2	29.56	28.70	20.1	49,380	0.04%	大買/
2021/05/10	324.1	31.25	274.6	31.39	31.65	49.5	47,192	0.10%	大買/大賣/
2021/05/07	85.2	29.32	99.3	29.75	29.90	-14.1	43,439	-0.03%
2021/05/06	579	30.42	270.5	30.52	30.00	308.5	41,839	0.74%	大買/大賣/鉅額交易
2021/05/05	155.5	28.48	108.7	28.70	29.00	46.8	38,132	0.12%	大買/大賣/
2021/05/04	36.3	26.78	333	27.19	26.40	-296.7	35,804	-0.83%	大賣/鉅額交易
2021/05/03	50.2	29.74	167	29.40	28.75	-116.8	34,074	-0.34%	大賣/鉅額交易
2021/04/29	219.1	30.66	159	30.53	30.50	60.1	32,124	0.19%	大買/大賣/
2021/04/28	137.3	29.58	119.6	29.63	30.00	17.7	28,595	0.06%	大買/大賣/
2021/04/27	137	26.80	144	26.97	27.30	-7	25,493	-0.03%	大買/大賣/
2021/04/26	41	23.90	64.1	24.27	24.85	-23.1	21,137	-0.11%
2021/04/23	53.3	22.78	15	22.55	22.60	38.3	19,814	0.19%
2021/04/22	210	23.56	148	24.24	23.00	62	19,375	0.32%	大買/大賣/
2021/04/21	36	22.23	215.1	22.35	22.35	-179.1	16,982	-1.05%	大賣/鉅額交易
2021/04/20	265.2	22.66	29.7	22.99	22.65	235.5	16,581	1.42%	大買/鉅額交易
2021/04/19	147	22.78	88.2	23.02	23.45	58.8	15,927	0.37%	大買/
2021/04/16	79.1	21.68	333	21.25	22.00	-253.9	14,329	-1.77%	大賣/鉅額交易
2021/04/15	29	20.78	120	20.82	20.95	-91	12,982	-0.70%	大賣/
2021/04/14	0	0.00	30	19.85	19.90	-30	12,095	-0.25%
2021/04/13	18	19.97	2	20.08	19.90	16	12,148	0.13%
2021/04/12	7.1	20.14	11	20.13	20.15	-3.9	11,946	-0.03%
2021/04/09	1	19.70	14	19.35	19.40	-13	11,685	-0.11%
2021/04/08	1	19.50	9.5	19.58	19.55	-8.5	12,051	-0.07%
2021/04/07	10.5	19.00	6	19.10	19.25	4.5	12,772	0.04%
2021/04/06	2.9	18.97	13.1	19.06	19.00	-10.2	13,260	-0.08%
2021/04/01	2	18.93	0.5	18.95	18.95	1.5	14,205	0.01%
2021/03/31	3	18.95	0	0.00	19.00	3	14,812	0.02%
2021/03/30	11	19.00	11	19.04	19.05	0	15,815	0.00%
2021/03/29	28.6	19.14	34.9	19.28	19.25	-6.3	16,271	-0.04%
2021/03/26	1	18.82	6	18.87	19.00	-5	17,056	-0.03%
2021/03/25	0.9	18.65	18	18.72	18.80	-17.1	18,029	-0.09%
2021/03/24	15.1	18.50	36	18.45	18.45	-20.9	18,518	-0.11%
2021/03/23	17	18.37	2	18.43	18.50	15	18,800	0.08%
2021/03/22	16	18.32	0.5	18.30	18.45	15.6	18,975	0.08%
2021/03/19	8.1	18.35	1	18.30	18.10	7.1	19,144	0.04%
2021/03/18	22.1	18.60	0.1	18.60	18.55	22	19,147	0.11%
2021/03/17	13	18.61	0	0.00	18.60	13	19,391	0.07%
2021/03/16	1	18.70	1	18.85	18.75	0	19,598	0.00%
2021/03/15	7.1	18.71	0	0.00	18.70	7.1	19,859	0.04%
2021/03/12	0	0.00	12	18.84	18.80	-12	20,183	-0.06%
2021/03/11	1	18.80	7	18.81	18.75	-6	21,446	-0.03%
2021/03/10	0	0.00	2	18.75	18.65	-2	22,252	-0.01%
2021/03/09	4	18.60	4.1	18.65	18.60	-0.1	22,365	0.00%
2021/03/08	0	18.30	0	0.00	18.25	0	22,339	0.00%
2021/03/05	2	18.30	2	18.33	18.25	0	22,457	0.00%
2021/03/04	17	18.44	2	18.70	18.50	15	22,735	0.07%
2021/03/03	0	0.00	10	18.60	18.60	-10	22,930	-0.04%
2021/03/02	8	18.76	1	18.40	18.40	7	22,956	0.03%
2021/02/26	6.1	18.67	8	18.66	18.60	-1.9	23,015	-0.01%
2021/02/25	2	18.55	1	18.60	18.70	1	22,997	0.00%
2021/02/24	55	18.61	2	18.53	18.45	53	23,353	0.23%
2021/02/23	4	18.74	6.5	18.84	18.85	-2.5	23,148	-0.01%
2021/02/22	11	18.54	20	18.53	18.65	-9	22,986	-0.04%
2021/02/19	21	17.86	6	18.12	18.20	15	22,847	0.07%
2021/02/18	4	17.86	5	17.97	17.85	-1	22,676	0.00%
2021/02/17	0	0.00	4	17.58	17.60	-4	22,538	-0.02%
2021/02/05	0	0.00	1	17.15	17.15	-1	22,403	0.00%
2021/02/04	0	0.00	2	17.05	17.10	-2	22,430	-0.01%
2021/02/03	3	17.15	10	17.08	17.15	-7	22,441	-0.03%
2021/02/02	10	16.80	0	0.00	16.80	10	22,322	0.04%
2021/02/01	1	16.50	7	16.44	16.45	-6	22,279	-0.03%
2021/01/29	4	16.51	0	0.00	16.45	4	22,215	0.02%
2021/01/28	1	16.70	200	16.75	16.85	-199	22,131	-0.90%	大賣/鉅額交易
2021/01/27	0	0.00	0	17.15	17.05	0	22,061	0.00%
2021/01/26	12	17.49	10	17.25	17.10	2	22,147	0.01%
2021/01/25	0	0.00	3	17.15	17.40	-3	22,184	-0.01%
2021/01/22	0	0.00	2	17.08	17.05	-2	22,198	-0.01%
2021/01/21	6	17.02	20	17.04	17.00	-14	22,214	-0.06%
2021/01/20	33	17.11	4.4	16.95	16.95	28.6	22,299	0.13%
2021/01/19	8	17.69	6	17.66	17.85	2	22,061	0.01%
2021/01/18	5	17.27	2	17.25	17.50	3	22,087	0.01%
2021/01/15	14.1	17.69	6	17.69	17.55	8.1	22,075	0.04%
2021/01/14	2	18.10	3	18.15	18.05	-1	22,204	0.00%
2021/01/13	15	18.14	10	18.20	18.10	5	22,170	0.02%
2021/01/12	21.1	18.18	1	18.30	18.10	20.1	22,041	0.09%
2021/01/11	0	18.80	3.1	18.85	18.70	-3.1	21,794	-0.01%
2021/01/08	5.6	18.64	7	18.60	18.70	-1.4	21,783	-0.01%
2021/01/07	1	18.80	8	18.79	18.95	-7	21,653	-0.03%
2021/01/06	55.1	18.80	1	18.55	18.55	54.1	21,553	0.25%
2021/01/05	1	19.30	3	19.37	19.40	-2	21,228	-0.01%
2021/01/04	26.1	19.19	0	0.00	19.25	26.1	21,309	0.12%
2020/12/31	61	19.41	50	19.31	19.30	11	21,125	0.05%
2020/12/30	31	19.91	31	20.06	19.90	0	20,758	0.00%
2020/12/29	70	19.82	79	19.61	19.55	-9	19,875	-0.05%
2020/12/28	154	20.04	142.1	20.08	20.15	11.9	19,354	0.06%	大買/大賣/
2020/12/25	65.1	19.22	23.2	19.37	19.45	41.9	18,299	0.23%
2020/12/24	41	18.78	20.2	18.85	18.70	20.8	17,686	0.12%
2020/12/23	24	18.26	1	18.25	18.05	23	16,619	0.14%
2020/12/22	42.4	18.83	11	18.92	18.20	31.4	16,042	0.20%
2020/12/21	26	19.27	29	19.38	19.00	-3	15,201	-0.02%
2020/12/18	3	18.23	5	18.29	18.35	-2	14,124	-0.01%
2020/12/17	15.1	18.35	12	18.20	18.20	3.1	13,589	0.02%
2020/12/16	4	18.55	2	18.68	18.60	2	13,325	0.02%
2020/12/15	20	18.72	0	0.00	18.45	20	13,241	0.15%
2020/12/14	1	18.75	6	19.23	19.25	-5	13,091	-0.04%
2020/12/11	13.1	19.41	43	19.36	19.10	-29.9	12,989	-0.23%
2020/12/10	60.1	19.84	41	20.04	19.50	19.1	12,782	0.15%
2020/12/09	164	20.01	5	20.22	20.10	159	12,608	1.26%	大買/鉅額交易
2020/12/08	22	19.95	5	20.00	19.90	17	12,470	0.14%
2020/12/07	85.1	20.87	64.1	21.13	20.60	20.9	12,213	0.17%
2020/12/04	27	20.66	91	20.16	20.80	-64	11,300	-0.57%
2020/12/03	0	0.00	16	19.16	19.10	-16	10,792	-0.15%
2020/12/02	10	19.29	9	19.29	19.00	1	11,542	0.01%
2020/12/01	3	19.22	0	0.00	19.20	3	11,432	0.03%
2020/11/30	5.1	19.13	5	19.40	19.40	0.1	11,400	0.00%
2020/11/27	3	19.03	6	19.08	19.20	-3	11,086	-0.03%
2020/11/26	21	18.62	0.4	18.63	18.55	20.6	10,811	0.19%
2020/11/25	23	18.29	2.6	18.47	18.35	20.4	10,735	0.19%
2020/11/24	1.1	18.19	4	18.10	17.95	-3	10,533	-0.03%
2020/11/23	28	18.56	14.1	18.45	18.40	13.9	10,431	0.13%
2020/11/20	5	17.92	0	0.00	18.00	5	10,030	0.05%
2020/11/18	2.1	17.92	0	0.00	18.00	2.1	10,712	0.02%
2020/11/17	0	0.00	2	17.90	17.95	-2	11,171	-0.02%
2020/11/16	0	0.00	3	17.85	17.90	-3	11,575	-0.03%
2020/11/12	5	18.00	0	0.00	17.75	5	11,874	0.04%
2020/11/11	5	18.00	0	0.00	17.95	5	12,238	0.04%
2020/11/10	0	0.00	2	17.85	17.80	-2	12,281	-0.02%
2020/11/09	54	18.04	0	0.00	17.85	54	12,349	0.44%
2020/11/06	0	0.00	7	17.85	17.90	-7	12,415	-0.06%
2020/11/05	0	0.00	20.1	17.85	17.85	-20.1	12,572	-0.16%
2020/11/04	2	18.08	9	17.95	18.00	-7	12,696	-0.06%
2020/11/03	32	18.02	3	18.10	18.00	29	13,111	0.22%
2020/11/02	3	17.80	1	17.80	18.00	2	13,332	0.02%
2020/10/30	5	17.70	0	0.00	17.75	5	13,922	0.04%
2020/10/29	0	0.00	11	17.68	17.70	-11	14,230	-0.08%
2020/10/28	4.1	17.90	4	17.84	17.70	0.1	14,174	0.00%
2020/10/27	0	0.00	10	17.55	17.55	-10	14,066	-0.07%
2020/10/26	0	0.00	4	17.57	17.60	-4	14,083	-0.03%
2020/10/23	0.1	17.35	7	17.46	17.45	-6.9	14,041	-0.05%
2020/10/22	4	16.55	1	17.00	17.05	3	13,969	0.02%
2020/10/21	0	0.00	0.3	16.95	16.95	-0.3	13,615	0.00%
2020/10/20	1	17.00	0	0.00	17.10	1	13,645	0.01%
2020/10/19	1	17.10	0	0.00	17.05	1	13,702	0.01%
2020/10/16	1	17.00	0	0.00	17.05	1	13,889	0.01%
2020/10/14	1	17.60	0	0.00	17.35	1	13,961	0.01%
2020/10/13	2	17.40	5	17.40	17.40	-3	13,922	-0.02%
2020/10/12	0	0.00	12	17.60	17.75	-12	13,889	-0.09%
2020/10/08	1	17.10	2	17.10	17.20	-1	13,785	-0.01%
2020/10/07	0	0.00	4	17.20	17.20	-4	13,743	-0.03%
2020/10/06	0	0.00	5	17.04	16.95	-5	13,593	-0.04%
2020/10/05	0	16.40	3	16.40	16.45	-3	13,434	-0.02%
2020/09/30	2	15.90	0	0.00	16.05	2	13,425	0.01%
2020/09/29	0	0.00	2	16.00	15.90	-2	13,481	-0.01%
2020/09/28	3	15.97	7	16.03	16.05	-4	13,501	-0.03%
2020/09/25	1	15.50	8	15.53	15.65	-7	13,561	-0.05%
2020/09/24	3	15.93	0	0.00	15.75	3	13,515	0.02%
2020/09/23	2	16.45	0	0.00	16.45	2	13,360	0.01%
2020/09/22	5	16.61	2	16.65	16.65	3	13,349	0.02%
2020/09/21	17.1	16.98	2	16.95	16.90	15.1	13,338	0.11%
2020/09/18	1	16.90	2	17.05	16.75	-1	13,449	-0.01%
2020/09/17	0.1	16.70	0	0.00	16.75	0.1	13,473	0.00%
2020/09/16	0	0.00	1	16.75	16.80	-1	13,590	-0.01%
2020/09/15	0	0.00	6	16.71	16.75	-6	13,779	-0.04%
2020/09/14	6	16.75	0	0.00	16.50	6	14,075	0.04%
2020/09/11	2	16.60	0	0.00	16.55	2	14,092	0.01%
2020/09/10	0	0.00	1	17.10	16.90	-1	14,529	-0.01%
2020/09/09	4.5	16.96	3	16.88	17.05	1.5	14,531	0.01%
2020/09/08	2	17.80	4	17.70	17.40	-2	14,211	-0.01%
2020/09/07	22	17.45	18	17.84	17.65	4	13,960	0.03%
2020/09/04	1	16.80	4	16.80	16.80	-3	13,089	-0.02%
2020/09/03	0	0.00	8	16.75	16.75	-8	13,129	-0.06%
2020/09/02	8	16.70	2	16.80	16.80	6	13,102	0.05%
2020/09/01	1	16.60	0	0.00	16.70	1	13,592	0.01%
2020/08/31	0.2	16.80	2	16.83	16.85	-1.9	13,615	-0.01%
2020/08/28	2	16.58	0	0.00	16.60	2	13,610	0.01%
2020/08/27	1	16.50	1.2	16.51	16.55	-0.2	13,980	0.00%
2020/08/26	1.1	16.60	0	0.00	16.65	1.1	14,034	0.01%
2020/08/25	0	0.00	5	17.02	16.75	-5	14,096	-0.04%
2020/08/24	11.1	17.05	15	16.96	16.60	-4	14,011	-0.03%
2020/08/21	2	16.93	13	16.72	16.95	-11	14,566	-0.08%
2020/08/20	0	0.00	54	16.43	16.30	-54	14,945	-0.36%
2020/08/19	1	16.45	23	16.58	16.50	-22	14,873	-0.15%
2020/08/18	0	0.00	86	16.61	16.60	-86	14,665	-0.59%
2020/08/17	20	16.05	10	16.59	16.50	10	14,557	0.07%
2020/08/14	1	16.00	5	15.75	15.95	-4	14,156	-0.03%
2020/08/13	0	0.00	62	15.87	15.90	-62	14,098	-0.44%
2020/08/12	17	15.67	3	15.70	15.70	14	14,016	0.10%
2020/08/11	21	15.60	85	15.75	15.65	-64	13,927	-0.46%
2020/08/10	7	15.93	10	15.94	15.95	-3	13,816	-0.02%
2020/08/07	3	15.93	45	16.01	15.95	-42	13,734	-0.31%
2020/08/06	115	15.53	24	15.68	15.70	91	13,296	0.68%	大買/
2020/08/05	17.4	15.59	38	15.59	15.50	-20.6	12,983	-0.16%
2020/08/04	95	14.40	11	14.82	14.90	84	12,401	0.68%
2020/08/03	3	14.40	0	0.00	14.30	3	12,041	0.03%
2020/07/31	0	14.25	2	14.30	14.30	-2	12,029	-0.02%
2020/07/29	2	14.00	0	0.00	13.90	2	12,023	0.02%
2020/07/28	1.3	13.89	0	0.00	13.90	1.3	12,004	0.01%
2020/07/27	4.9	14.00	0	0.00	13.95	4.9	12,088	0.04%
2020/07/24	2	14.40	10	14.20	14.25	-8	12,044	-0.07%
2020/07/23	0	0.00	3	14.40	14.40	-3	12,022	-0.02%
2020/07/22	2	14.50	7	14.45	14.50	-5	11,998	-0.04%
2020/07/21	3	14.50	2	14.40	14.25	1	11,815	0.01%
2020/07/20	0	0.00	2	14.40	14.45	-2	11,756	-0.02%
2020/07/15	3	14.40	3	14.60	14.50	0	11,895	0.00%
2020/07/14	0	0.00	5	14.30	14.25	-5	11,934	-0.04%
2020/07/13	0	0.00	3	14.28	14.30	-3	11,987	-0.03%
2020/07/10	2	14.15	1	14.20	14.10	1	12,108	0.01%
2020/07/09	1	14.45	11	14.51	14.35	-10	12,248	-0.08%
2020/07/08	10	14.50	0	0.00	14.50	10	12,588	0.08%
2020/07/06	0	0.00	1	14.45	14.50	-1	12,694	-0.01%
2020/07/02	2	14.45	0	0.00	14.50	2	12,877	0.02%
2020/07/01	0	0.00	2	14.45	14.55	-2	12,962	-0.02%
2020/06/30	1	14.25	2	14.33	14.55	-1	12,976	-0.01%
2020/06/29	0	0.00	16	14.08	14.10	-16	12,924	-0.12%
2020/06/24	7	14.17	0	0.00	14.30	7	12,843	0.05%
2020/06/23	3	14.13	0	0.00	14.20	3	12,754	0.02%
2020/06/22	4	14.63	7	14.57	14.70	-3	12,602	-0.02%
2020/06/19	14	14.96	2	14.80	14.90	12	12,399	0.10%
2020/06/18	8	14.69	2	14.65	14.75	6	12,131	0.05%
2020/06/17	132	15.12	167.5	15.01	14.90	-35.5	12,086	-0.29%	大買/大賣/
2020/06/16	2	14.10	20	14.28	14.35	-18	11,734	-0.15%
2020/06/15	10	14.00	2	14.10	14.05	8	11,998	0.07%
2020/06/12	1	13.55	7	13.52	13.85	-6	12,200	-0.05%
2020/06/11	4	14.08	35.6	14.05	14.00	-31.6	12,289	-0.26%
2020/06/10	39	14.42	5	14.40	14.40	34	12,393	0.27%
2020/06/09	3	14.55	6	14.63	14.60	-3	12,736	-0.02%
2020/06/08	29	14.77	31	14.73	14.65	-2	13,098	-0.02%
2020/06/05	3	14.20	8	14.19	14.25	-5	12,776	-0.04%
2020/06/04	1	14.35	1	14.30	14.25	0	12,852	0.00%
2020/06/03	5	14.20	15	14.26	14.20	-10	13,028	-0.08%
2020/06/02	25	14.04	11	13.78	13.70	14	12,640	0.11%
2020/06/01	13.2	14.00	0	0.00	14.05	13.2	12,485	0.11%
2020/05/29	20	14.09	6	14.07	13.90	14	12,448	0.11%
2020/05/28	67.2	14.95	91	14.79	14.40	-23.9	12,259	-0.19%
2020/05/27	249	14.01	308	14.04	14.40	-59	11,470	-0.51%	大買/大賣/
2020/05/26	68	13.10	71	13.16	13.10	-3	10,693	-0.03%
2020/05/25	0	12.50	0	0.00	12.50	0	10,353	0.00%
2020/05/22	4	12.68	0	0.00	12.50	4	10,372	0.04%
2020/05/20	3	12.65	2	12.63	12.60	1	10,278	0.01%
2020/05/18	2	12.50	0	0.00	12.45	2	10,232	0.02%
2020/05/15	0	0.00	1	12.50	12.45	-1	10,216	-0.01%
2020/05/14	3	12.63	4	12.63	12.55	-1	10,216	-0.01%
2020/05/13	3	12.88	0	0.00	12.85	3	10,152	0.03%
2020/05/12	1	12.95	0	0.00	12.85	1	10,167	0.01%
2020/05/11	1	13.15	8	12.86	13.05	-7	10,149	-0.07%
2020/05/08	0	0.00	2	12.65	12.65	-2	10,006	-0.02%
2020/05/06	11	12.93	0	0.00	12.80	11	10,081	0.11%
2020/05/05	2	12.70	0	0.00	12.90	2	10,052	0.02%
2020/04/30	3	13.20	3	13.23	13.15	0	9,918	0.00%
2020/04/29	0	0.00	5	12.79	12.95	-5	9,873	-0.05%
2020/04/28	0	0.00	2	12.75	12.70	-2	9,900	-0.02%
2020/04/21	0	0.00	3	12.77	12.80	-3	9,927	-0.03%
2020/04/17	5	12.95	28	13.01	12.95	-23	9,685	-0.24%
2020/04/16	1	13.00	0	0.00	12.95	1	9,502	0.01%
2020/04/15	0	0.00	8	13.18	13.15	-8	9,453	-0.08%
2020/04/14	3	13.07	6	13.08	13.10	-3	9,345	-0.03%
2020/04/13	4	12.70	19	12.85	13.10	-15	9,262	-0.16%
2020/04/10	11	12.11	0.1	12.15	12.15	10.9	8,888	0.12%
2020/04/09	3	11.98	0	0.00	11.90	3	8,959	0.03%
2020/04/08	2	11.60	6	11.80	11.85	-4	8,916	-0.04%
2020/04/07	3	11.33	5	11.40	11.30	-2	8,790	-0.02%
2020/04/06	6	10.82	2	11.05	11.15	4	8,822	0.05%
2020/03/31	3	11.05	0	0.00	11.00	3	8,894	0.03%
2020/03/30	2	11.05	0	0.00	11.15	2	9,162	0.02%
2020/03/27	0.1	11.40	25	11.65	11.35	-25	9,912	-0.25%
2020/03/26	6.1	11.56	23	11.60	11.40	-16.9	10,780	-0.16%
2020/03/25	0	0.00	7	11.67	11.65	-7	11,523	-0.06%
2020/03/24	1	11.45	2	11.53	11.20	-1	11,613	-0.01%
2020/03/23	55	11.16	0	0.00	11.20	55	11,589	0.47%
2020/03/20	8	11.31	5	11.57	11.65	3	11,685	0.03%
2020/03/19	4	11.68	19	11.52	10.95	-15	11,576	-0.13%
2020/03/18	11	11.80	117	11.19	11.60	-106	11,468	-0.92%	大賣/鉅額交易
2020/03/17	23	10.79	24	10.95	10.90	-1	11,533	-0.01%
2020/03/16	4.1	11.04	5	11.05	10.90	-1	11,334	-0.01%
2020/03/13	12	11.08	80	11.12	11.20	-68	11,155	-0.61%
2020/03/12	76	12.35	29	12.75	12.10	47	10,893	0.43%
2020/03/11	26	13.36	5	13.10	13.10	21	10,479	0.20%
2020/03/10	13	13.45	3	13.30	13.50	10	10,415	0.10%
2020/03/09	5	13.70	0	0.00	13.60	5	10,287	0.05%
2020/03/06	0	0.00	4	14.15	14.20	-4	10,065	-0.04%
2020/03/04	2	14.08	0	0.00	14.10	2	10,011	0.02%
2020/03/03	2	14.25	4.8	14.29	14.30	-2.8	9,901	-0.03%
2020/03/02	1	14.15	1	14.00	14.05	0	9,851	0.00%
2020/02/27	30	14.00	13	14.02	13.95	17	9,722	0.17%
2020/02/25	4	13.93	0	0.00	14.00	4	9,608	0.04%
2020/02/24	8	14.00	0	0.00	14.05	8	9,587	0.08%
2020/02/18	0	0.00	0.5	14.05	14.10	-0.5	9,532	-0.01%
2020/02/17	6	14.00	0.5	14.05	14.05	5.5	9,579	0.06%
2020/02/14	0	0.00	2	14.25	14.20	-2	9,522	-0.02%
2020/02/12	1	14.20	0	0.00	14.25	1	9,595	0.01%
2020/02/10	7	14.05	0	0.00	14.05	7	9,690	0.07%
2020/02/07	3	14.45	0	0.00	14.35	3	9,657	0.03%
2020/02/03	15	14.40	3	14.45	14.50	12	9,958	0.12%
2020/01/31	0	0.00	2	14.65	14.80	-2	9,846	-0.02%
2020/01/30	2	14.48	3	14.63	14.55	-1	9,785	-0.01%
2020/01/17	0	0.00	3	15.10	15.10	-3	9,550	-0.03%
2020/01/16	0	15.05	0	0.00	15.10	0	9,585	0.00%
2020/01/15	12	15.05	0	0.00	15.05	12	9,632	0.12%
2020/01/14	12	15.10	0	0.00	15.15	12	9,706	0.12%
2020/01/13	6	15.05	0	0.00	15.05	6	9,875	0.06%
2020/01/09	2	15.05	0	0.00	15.00	2	10,085	0.02%
2020/01/08	1	14.95	0	0.00	14.95	1	10,204	0.01%
2020/01/07	10	14.97	5	15.01	15.00	5	10,211	0.05%
2020/01/06	1	15.20	1	15.20	15.15	0	10,272	0.00%
2020/01/03	6	15.38	2	15.30	15.30	4	10,267	0.04%
2020/01/02	4	15.49	3	15.47	15.50	1	10,146	0.01%
2019/12/31	23	15.41	3	15.43	15.40	20	10,094	0.20%
2019/12/30	1	15.60	0	0.00	15.50	1	10,044	0.01%
2019/12/27	6	15.65	3	15.60	15.75	3	9,959	0.03%
2019/12/26	9	15.63	0	0.00	15.65	9	9,852	0.09%
2019/12/25	13	16.07	11	15.96	15.80	2	9,906	0.02%
2019/12/24	12	16.10	7	16.19	16.20	5	9,635	0.05%
2019/12/23	11	15.97	51	16.09	16.05	-40	8,913	-0.45%
2019/12/20	2	15.75	31	15.75	15.95	-29	8,036	-0.36%
2019/12/19	2	15.20	12	15.16	15.30	-10	7,360	-0.14%
2019/12/18	2	15.10	5	15.16	15.20	-3	7,237	-0.04%
2019/12/17	7	15.13	4	15.19	15.10	3	7,424	0.04%
2019/12/16	2	15.13	26	15.13	15.15	-24	7,282	-0.33%
2019/12/13	9	15.00	39	15.00	15.05	-30	7,180	-0.42%
2019/12/12	58	14.99	8	14.98	14.90	50	7,008	0.71%
2019/12/10	1	14.80	5	14.73	14.70	-4	6,975	-0.06%
2019/12/09	2	14.78	0	0.00	14.80	2	7,191	0.03%
2019/12/06	4	14.64	3	14.57	14.65	1	7,216	0.01%
2019/12/05	6	14.38	10	14.50	14.55	-4	7,395	-0.05%
2019/12/04	12	14.07	1	14.25	14.30	11	7,357	0.15%
2019/12/03	0	0.00	32	14.15	14.20	-32	7,391	-0.43%
2019/12/02	2	14.00	2	14.00	14.00	0	7,455	0.00%
2019/11/28	1	14.30	0	0.00	14.30	1	7,817	0.01%
2019/11/26	3	14.10	0	14.00	14.00	3	7,934	0.04%
2019/11/25	9	14.11	0.4	14.10	14.15	8.6	7,957	0.11%
2019/11/22	2	13.95	1	14.10	14.15	1	8,003	0.01%
2019/11/21	3	13.93	0	0.00	13.95	3	8,002	0.04%
2019/11/20	4	13.95	3	13.95	14.05	1	8,095	0.01%
2019/11/19	10	14.03	0	0.00	14.00	10	8,180	0.12%
2019/11/18	1	13.95	1	14.00	14.10	0	8,185	0.00%
2019/11/15	0	0.00	1	13.90	13.90	-1	8,207	-0.01%
2019/11/14	1	14.05	2	13.90	13.85	-1	8,270	-0.01%
2019/11/13	0	0.00	1	14.00	14.05	-1	8,280	-0.01%
2019/11/12	1	13.90	0	0.00	13.95	1	8,459	0.01%
2019/11/11	0	0.00	1	14.10	14.05	-1	8,486	-0.01%
2019/11/08	0	0.00	2	14.27	14.25	-2	8,497	-0.02%
2019/11/07	13	14.20	25	14.20	14.20	-12	8,531	-0.14%
2019/11/06	2	14.45	7.1	14.39	14.35	-5.1	8,491	-0.06%
2019/11/05	4	14.53	0	0.00	14.50	4	8,483	0.05%
2019/11/04	2	14.55	15	14.57	14.60	-13	8,580	-0.15%
2019/10/30	0	0.00	2	15.00	15.00	-2	8,643	-0.02%
2019/10/29	11	15.08	4	15.00	15.00	7	8,855	0.08%
2019/10/25	20	15.10	11	15.10	15.05	9	10,337	0.09%
2019/10/24	6	15.00	0	0.00	15.05	6	11,049	0.05%
2019/10/23	0	0.00	40	15.10	15.05	-40	11,152	-0.36%
2019/10/22	0	0.00	2	15.35	15.25	-2	11,235	-0.02%
2019/10/21	1	15.30	28	15.23	15.30	-27	11,294	-0.24%
2019/10/18	1	14.95	7	15.00	15.00	-6	11,317	-0.05%
2019/10/17	12	14.95	0	0.00	15.00	12	11,281	0.11%
2019/10/15	0.2	14.85	6	14.80	14.85	-5.8	11,155	-0.05%
2019/10/14	0	0.00	5	14.65	14.85	-5	11,168	-0.04%
2019/10/09	1	14.40	0	0.00	14.30	1	11,002	0.01%
2019/10/07	1	14.45	0	0.00	14.50	1	11,519	0.01%
2019/10/03	0	0.00	2.5	14.55	14.55	-2.5	11,457	-0.02%
2019/10/01	0	0.00	1	14.75	14.80	-1	11,465	-0.01%
2019/09/26	0	0.00	3	14.73	14.75	-3	11,305	-0.03%
2019/09/25	14	14.60	0	0.00	14.60	14	11,208	0.12%
2019/09/24	2	14.95	0	0.00	14.80	2	11,194	0.02%
2019/09/23	1	14.90	20	14.95	14.95	-19	11,114	-0.17%
2019/09/20	10	14.60	2	14.90	15.00	8	11,133	0.07%
2019/09/19	4	14.74	21.9	14.64	14.60	-17.9	10,893	-0.16%
2019/09/18	1	14.85	4	14.80	14.75	-3	10,874	-0.03%
2019/09/17	0	0.00	9	14.90	14.85	-9	10,876	-0.08%
2019/09/16	0	0.00	6.5	14.70	14.70	-6.5	11,002	-0.06%
2019/09/12	0	0.00	16	15.01	15.00	-16	10,983	-0.15%
2019/09/11	0	0.00	7	14.80	14.80	-7	10,913	-0.06%
2019/09/10	0	0.00	1	14.60	14.55	-1	11,441	-0.01%
2019/09/09	2	14.25	7	14.37	14.45	-5	11,672	-0.04%
2019/09/06	2	14.15	3	14.25	14.25	-1	11,657	-0.01%
2019/09/05	1	14.10	2	14.20	14.10	-1	11,682	-0.01%
2019/09/04	7	14.09	0	0.00	14.10	7	11,783	0.06%
2019/09/03	0	0.00	1	14.15	14.15	-1	11,870	-0.01%
2019/09/02	0	0.00	17	14.10	14.10	-17	11,793	-0.14%
2019/08/30	3	13.75	11	13.79	13.80	-8	11,736	-0.07%
2019/08/29	4	13.50	2	13.55	13.55	2	11,747	0.02%
2019/08/28	3	13.55	0	0.00	13.50	3	11,907	0.03%
2019/08/27	7	13.56	0	0.00	13.50	7	12,142	0.06%
2019/08/26	0	0.00	11	13.64	13.60	-11	12,221	-0.09%
2019/08/23	1	13.70	8	13.88	13.85	-7	12,218	-0.06%
2019/08/22	15	13.70	6	13.68	13.60	9	12,195	0.07%
2019/08/21	0	0.00	1	13.55	13.60	-1	12,158	-0.01%
2019/08/20	3	13.63	3	13.58	13.50	0	12,207	0.00%
2019/08/19	13	13.50	13	13.57	13.60	0	12,234	0.00%
2019/08/16	6	13.38	4	13.40	13.45	2	12,238	0.02%
2019/08/15	24	13.31	4	13.53	13.30	20	12,211	0.16%
2019/08/14	9	13.70	3	13.87	13.65	6	12,093	0.05%
2019/08/13	5	13.76	5	13.75	13.75	0	12,249	0.00%
2019/08/12	1	13.95	2	13.90	13.90	-1	12,246	-0.01%
2019/08/08	9	13.94	16	14.00	14.00	-7	12,250	-0.06%
2019/08/06	3	13.75	0	0.00	13.90	3	12,355	0.02%
2019/08/05	2	14.20	3	14.22	14.05	-1	12,346	-0.01%
2019/08/02	0	0.00	18	14.45	14.45	-18	12,419	-0.14%
2019/08/01	13	14.80	0	0.00	14.75	13	12,656	0.10%
2019/07/31	17	15.06	9	15.03	15.05	8	12,802	0.06%
2019/07/30	9	15.16	36	15.20	15.05	-27	12,700	-0.21%
2019/07/29	15	14.95	33	14.85	14.90	-18	11,910	-0.15%
2019/07/26	27	14.58	51	14.46	14.75	-24	11,376	-0.21%
2019/07/25	9	13.79	2	13.85	13.85	7	10,770	0.06%
2019/07/24	12	13.93	0	0.00	13.85	12	10,721	0.11%
2019/07/23	12	14.03	10	14.05	14.05	2	10,785	0.02%
2019/07/22	15	14.11	5	14.10	14.10	10	10,721	0.09%
2019/07/19	17	14.31	0	0.00	14.30	17	10,574	0.16%
2019/07/18	1	14.25	4	14.29	14.30	-3	10,527	-0.03%
2019/07/17	1	14.35	4	14.36	14.35	-3	10,552	-0.03%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/15	1	14.45	1	14.45	14.45	0	10,806	0.00%
2019/07/12	17	14.40	151	14.44	14.45	-134	10,935	-1.23%	大賣/鉅額交易
2019/07/11	4	14.60	5	14.70	14.60	-1	10,777	-0.01%
2019/07/10	10	14.80	0	0.00	14.80	10	10,643	0.09%
2019/07/09	1	14.75	0	0.00	14.75	1	10,759	0.01%
2019/07/08	29	14.84	0	0.00	14.80	29	11,100	0.26%
2019/07/03	2	14.80	0	0.00	14.80	2	11,438	0.02%
2019/07/02	3	14.82	4	14.88	14.90	-1	11,651	-0.01%
2019/07/01	16	14.89	0	0.00	14.90	16	11,775	0.14%
2019/06/28	14	14.71	8	14.72	14.70	6	11,789	0.05%
2019/06/27	34	14.80	1	14.80	14.80	33	11,827	0.28%
2019/06/25	16	14.75	5	14.75	14.70	11	11,953	0.09%
2019/06/24	3	14.80	4	14.85	14.80	-1	12,187	-0.01%
2019/06/21	7	14.85	0	0.00	14.80	7	12,408	0.06%
2019/06/20	26	15.09	1	15.05	15.05	25	12,382	0.20%
2019/06/19	16	15.12	12	15.14	15.10	4	12,496	0.03%
2019/06/18	16	14.90	0	0.00	14.85	16	12,437	0.13%
2019/06/17	17	16.04	0	0.00	16.00	17	11,849	0.14%
2019/06/14	11	16.00	100	15.95	15.90	-89	11,522	-0.77%
2019/06/13	30	16.05	0	0.00	16.00	30	11,484	0.26%
2019/06/12	12	16.00	9	16.00	16.10	3	12,295	0.02%
2019/06/11	1	15.95	3	15.95	15.95	-2	12,319	-0.02%
2019/06/10	5	16.07	0	0.00	16.05	5	12,377	0.04%
2019/06/06	1	16.20	0	0.00	16.15	1	12,542	0.01%
2019/06/05	4	16.28	22	16.37	16.20	-18	12,854	-0.14%
2019/06/04	11	16.20	14	16.22	16.15	-3	13,439	-0.02%
2019/06/03	9	16.07	4	16.10	16.15	5	13,938	0.04%
2019/05/31	3	15.67	0	0.00	15.75	3	13,986	0.02%
2019/05/30	10	15.40	5	15.40	15.45	5	14,192	0.04%
2019/05/29	3	15.37	0	0.00	15.30	3	14,706	0.02%
2019/05/28	1	15.55	0	0.00	15.50	1	15,440	0.01%
2019/05/24	30	15.60	0	0.00	15.60	30	16,655	0.18%
2019/05/23	0	0.00	7	15.65	15.65	-7	17,005	-0.04%
2019/05/22	2	15.80	2	15.80	15.75	0	17,687	0.00%
2019/05/21	0	0.00	2	15.60	15.65	-2	17,763	-0.01%
2019/05/20	12	15.73	9	15.64	15.70	3	17,733	0.02%
2019/05/17	13	15.02	0	0.00	15.10	13	17,622	0.07%
2019/05/16	27	15.15	1	15.00	15.00	26	17,809	0.15%
2019/05/15	4	15.28	5	15.30	15.30	-1	17,903	-0.01%
2019/05/14	13	14.93	22	14.99	15.20	-9	18,357	-0.05%
2019/05/13	34	15.17	15	15.25	15.10	19	18,284	0.10%
2019/05/10	234	16.05	104	15.79	15.60	130	18,280	0.71%	大買/大賣/鉅額交易
2019/05/09	25	16.14	31	16.04	16.00	-6	18,129	-0.03%
2019/05/08	28	16.63	10	16.65	16.55	18	17,802	0.10%
2019/05/07	5	17.05	10	17.05	17.05	-5	17,657	-0.03%
2019/05/06	11	17.05	0	0.00	17.00	11	17,685	0.06%
2019/05/03	1	17.30	20	17.35	17.35	-19	17,540	-0.11%
2019/05/02	26	17.18	0	0.00	17.20	26	17,491	0.15%
2019/04/30	7	17.36	1	17.35	17.30	6	17,383	0.03%
2019/04/29	65	17.49	7	17.45	17.35	58	17,374	0.33%
2019/04/26	1	17.65	0	0.00	17.65	1	17,293	0.01%
2019/04/25	3	17.80	0	0.00	17.75	3	17,233	0.02%
2019/04/24	1	17.90	0	0.00	17.90	1	17,288	0.01%
2019/04/23	1	18.00	2	18.00	18.00	-1	17,272	-0.01%
2019/04/22	1	18.10	1	18.10	18.10	0	17,206	0.00%
2019/04/19	3	17.77	0	0.00	17.80	3	16,955	0.02%
2019/04/18	5	17.80	0	0.00	17.65	5	17,173	0.03%
2019/04/17	1	17.80	12	17.82	17.95	-11	17,220	-0.06%
2019/04/16	31	17.93	0	0.00	17.85	31	17,062	0.18%
2019/04/12	5	18.01	14	17.92	17.95	-9	17,111	-0.05%
2019/04/11	30	17.75	10	17.85	17.65	20	16,805	0.12%
2019/04/10	0	0.00	1	17.75	17.75	-1	16,700	-0.01%
2019/04/09	3	17.72	2	17.73	17.75	1	16,666	0.01%
2019/04/08	2	17.65	0	0.00	17.65	2	16,543	0.01%
2019/04/03	13	17.65	0	0.00	17.65	13	16,385	0.08%
2019/04/02	10	17.80	11	17.89	17.75	-1	16,298	-0.01%
2019/04/01	0	17.70	5	17.75	17.70	-5	16,282	-0.03%
2019/03/29	7	17.64	5	17.75	17.65	2	16,249	0.01%
2019/03/28	10	17.63	5	17.65	17.60	5	16,321	0.03%
2019/03/27	15	17.60	4	17.70	17.75	11	16,269	0.07%
2019/03/26	29	17.81	2	17.75	17.75	27	16,036	0.17%
2019/03/25	2	17.93	0	0.00	17.95	2	15,851	0.01%
2019/03/22	201	18.15	5	18.12	18.10	196	15,742	1.25%	大買/鉅額交易
2019/03/21	12	18.10	1	18.10	18.10	11	15,655	0.07%
2019/03/20	7	18.09	1	18.10	18.10	6	15,747	0.04%
2019/03/19	3	18.15	5	18.19	18.15	-2	15,660	-0.01%
2019/03/18	11	18.29	6	18.35	18.25	5	15,642	0.03%
2019/03/15	30	18.32	19	18.32	18.30	11	15,620	0.07%
2019/03/14	6	17.94	0	0.00	18.00	6	14,800	0.04%
2019/03/13	10	17.98	2	18.05	17.95	8	14,909	0.05%
2019/03/12	5	18.09	23	18.10	18.05	-18	14,898	-0.12%
2019/03/11	24	18.18	8	18.30	18.10	16	14,880	0.11%
2019/03/08	19	18.21	5	18.24	18.25	14	14,944	0.09%
2019/03/07	5	17.92	3	17.97	18.15	2	15,235	0.01%
2019/03/06	25	18.05	0	0.00	18.00	25	14,885	0.17%
2019/03/05	22	18.07	0	0.00	18.10	22	14,679	0.15%
2019/03/04	26	18.19	2	18.30	18.20	24	14,464	0.17%
2019/02/27	10	18.17	5	18.05	18.15	5	13,946	0.04%
2019/02/26	105	18.20	2	18.40	18.50	103	13,195	0.78%	大買/鉅額交易
2019/02/25	10	18.12	0	0.00	18.00	10	12,559	0.08%
2019/02/22	3	18.20	8	18.31	18.40	-5	11,999	-0.04%
2019/02/21	21	18.16	6	18.18	18.45	15	11,648	0.13%
2019/02/20	1	17.65	0	0.00	17.60	1	10,997	0.01%
2019/02/19	0	0.00	1	17.70	17.60	-1	11,034	-0.01%
2019/02/18	1	17.65	2.1	17.65	17.65	-1.1	11,065	-0.01%
2019/02/15	8	17.46	0	0.00	17.45	8	11,038	0.07%
2019/02/14	9	17.91	0	0.00	17.90	9	10,919	0.08%
2019/02/13	3	18.05	15	18.06	18.15	-12	10,836	-0.11%
2019/02/12	0	0.00	3	17.45	17.55	-3	10,399	-0.03%
2019/02/11	1	17.40	7	17.40	17.35	-6	10,548	-0.06%
2019/01/30	8	17.45	25	17.50	17.50	-17	10,637	-0.16%
2019/01/29	5	17.30	0	0.00	17.35	5	10,984	0.05%
2019/01/28	11	17.55	0	0.00	17.45	11	11,512	0.10%
2019/01/23	0	0.00	1	17.15	17.25	-1	12,168	-0.01%
2019/01/21	0	0.00	1	17.35	17.30	-1	12,345	-0.01%
2019/01/18	4	17.30	2	17.30	17.30	2	12,473	0.02%
2019/01/17	0	0.00	4	17.30	17.10	-4	12,666	-0.03%
2019/01/16	20	17.30	0	0.00	17.30	20	12,803	0.16%
2019/01/11	0	0.00	4	17.10	17.15	-4	13,230	-0.03%
2019/01/10	4	17.25	6	17.21	17.15	-2	13,434	-0.01%
2019/01/09	1	17.05	5	16.95	17.10	-4	13,346	-0.03%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/07	0	0.00	6	16.47	16.70	-6	13,597	-0.04%
2019/01/04	4	16.03	55	15.99	16.10	-51	14,041	-0.36%
2019/01/03	33	16.65	2	16.70	16.60	31	14,134	0.22%
2019/01/02	2	16.75	0	0.00	16.70	2	14,341	0.01%
2018/12/27	1	16.75	0	0.00	16.70	1	14,999	0.01%
2018/12/26	0	0.00	30	16.72	16.60	-30	15,000	-0.20%
2018/12/24	0	0.00	20	16.98	17.10	-20	15,105	-0.13%
2018/12/22	1	16.90	3	16.88	16.85	-2	15,176	-0.01%
2018/12/21	8	16.53	32	16.63	16.55	-24	15,277	-0.16%
2018/12/20	5	16.85	99	16.67	16.70	-94	15,160	-0.62%
2018/12/19	1	16.95	0	0.00	16.90	1	15,177	0.01%
2018/12/13	27	17.25	0	0.00	17.15	27	15,452	0.17%
2018/12/11	11	16.97	2	16.93	16.90	9	15,251	0.06%
2018/12/10	0	0.00	5	17.40	17.10	-5	15,274	-0.03%
2018/12/07	11	17.61	9	17.71	17.75	2	15,225	0.01%
2018/12/06	9	17.69	12	17.82	17.40	-3	15,221	-0.02%
2018/12/05	13	18.32	2	18.33	18.30	11	15,111	0.07%
2018/12/04	81	18.86	3	19.07	18.75	78	15,489	0.50%
2018/12/03	33	19.06	25	19.19	19.10	8	15,544	0.05%
2018/11/30	170	18.44	50	18.45	18.45	120	15,356	0.78%	大買/鉅額交易
2018/11/29	32	17.64	5	17.35	17.65	27	14,493	0.19%
2018/11/28	0	0.00	5	17.00	17.15	-5	14,343	-0.03%
2018/11/26	0	0.00	15	16.97	16.95	-15	14,396	-0.10%
2018/11/23	15	16.83	16	16.90	16.80	-1	14,484	-0.01%
2018/11/22	14	17.01	10	16.90	16.90	4	14,587	0.03%
2018/11/21	32	17.00	0	0.00	17.25	32	15,037	0.21%
2018/11/20	20	17.22	0	0.00	17.15	20	15,780	0.13%
2018/11/19	0	0.00	3	17.60	17.50	-3	15,898	-0.02%
2018/11/16	0	0.00	1	17.25	17.30	-1	16,046	-0.01%
2018/11/15	2	17.00	0	0.00	17.00	2	15,999	0.01%
2018/11/14	3	17.13	0	0.00	17.10	3	16,062	0.02%
2018/11/12	3	16.98	0	0.00	17.00	3	16,555	0.02%
2018/11/09	2	17.00	0	0.00	17.00	2	17,189	0.01%
2018/11/08	2	17.25	1	17.25	16.90	1	17,350	0.01%
2018/11/07	1	17.20	4	17.15	17.20	-3	17,360	-0.02%
2018/11/06	7	17.04	6	17.06	16.65	1	17,662	0.01%
2018/11/05	2	16.60	12	17.17	17.35	-10	17,653	-0.06%
2018/11/02	23	16.20	98	16.19	16.25	-75	17,438	-0.43%
2018/11/01	45	15.56	12	15.72	15.45	33	17,374	0.19%
2018/10/31	0	0.00	5	15.02	15.35	-5	17,523	-0.03%
2018/10/30	1	14.50	0	0.00	14.65	1	17,581	0.01%
2018/10/29	1	14.55	3	14.65	14.55	-2	18,030	-0.01%
2018/10/26	5	14.70	1	14.70	14.65	4	18,133	0.02%
2018/10/25	2	14.68	0	0.00	14.40	2	18,171	0.01%
2018/10/24	1	15.60	0	0.00	15.50	1	18,444	0.01%
2018/10/23	1	15.90	0	0.00	15.75	1	18,598	0.01%
2018/10/22	1	16.10	2	16.30	16.35	-1	18,551	-0.01%
2018/10/19	2	15.45	5	15.45	16.05	-3	18,805	-0.02%
2018/10/18	2	16.20	0	0.00	16.00	2	19,311	0.01%
2018/10/17	1	16.60	1	16.75	16.30	0	19,477	0.00%
2018/10/16	1	16.30	1	16.45	16.35	0	19,606	0.00%
2018/10/15	57	16.12	200	16.10	16.10	-143	19,659	-0.73%	大賣/鉅額交易
2018/10/12	29	16.13	2	16.30	16.60	27	19,483	0.14%
2018/10/11	2	16.95	0	0.00	16.85	2	19,088	0.01%
2018/10/09	15	18.77	1	18.75	18.70	14	18,941	0.07%
2018/10/08	0	0.00	1	18.95	18.95	-1	18,896	-0.01%
2018/10/05	12	19.06	0	0.00	19.20	12	19,069	0.06%
2018/10/04	1	20.50	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.75	20.60	-1	18,733	-0.01%
2018/10/02	0	0.00	7	20.45	20.50	-7	18,965	-0.04%
2018/10/01	0	0.00	2	20.80	20.70	-2	19,197	-0.01%
2018/09/28	0	0.00	2	20.38	20.55	-2	19,226	-0.01%
2018/09/27	1	20.30	2	20.45	20.25	-1	19,164	-0.01%
2018/09/26	2	20.40	1	20.35	20.50	1	19,232	0.01%
2018/09/25	0	0.00	1	20.15	20.20	-1	19,559	-0.01%
2018/09/21	0	0.00	11	20.20	20.45	-11	19,988	-0.06%
2018/09/20	1	19.90	5	19.65	19.75	-4	19,947	-0.02%
2018/09/19	10	19.85	12	19.83	19.80	-2	20,019	-0.01%
2018/09/18	2	19.40	0	0.00	19.45	2	20,144	0.01%
2018/09/17	1	19.65	0	0.00	19.55	1	20,495	0.00%
2018/09/14	10	19.70	9	19.90	19.90	1	20,656	0.00%
2018/09/13	2	19.28	0	0.00	19.25	2	20,735	0.01%
2018/09/11	9	19.04	0	0.00	19.10	9	21,105	0.04%
2018/09/10	35	19.42	0	0.00	18.85	35	21,358	0.16%
2018/09/07	30	20.10	7	20.05	19.90	23	21,056	0.11%
2018/09/06	19	20.65	1	20.90	20.50	18	21,025	0.09%
2018/09/05	0	0.00	2	21.50	21.45	-2	20,903	-0.01%
2018/09/04	2	21.90	7	21.83	21.75	-5	20,963	-0.02%
2018/09/03	3	22.05	1	21.55	21.55	2	20,915	0.01%
2018/08/31	3	21.48	0	0.00	21.70	3	20,915	0.01%
2018/08/30	5	21.56	0	0.00	21.45	5	21,207	0.02%
2018/08/29	2	21.60	2	21.60	21.70	0	21,430	0.00%
2018/08/28	7	21.92	13	21.82	21.65	-6	21,737	-0.03%
2018/08/27	3	21.42	57	21.65	21.55	-54	21,471	-0.25%
2018/08/24	0	0.00	4	20.40	20.45	-4	20,870	-0.02%
2018/08/23	0	0.00	12	20.39	20.45	-12	21,162	-0.06%
2018/08/22	0	0.00	4	20.05	20.00	-4	21,512	-0.02%
2018/08/21	11	20.00	1	20.10	20.10	10	21,993	0.05%
2018/08/20	2	20.00	6.2	19.88	20.25	-4.2	22,248	-0.02%
2018/08/17	30	19.99	109	19.81	19.90	-79	22,381	-0.35%	大賣/
2018/08/16	156.2	20.34	43	20.45	20.25	113.2	22,350	0.51%	大買/鉅額交易
2018/08/15	7	21.23	3	21.28	21.15	4	22,164	0.02%
2018/08/14	9	21.60	0	0.00	21.70	9	22,844	0.04%
2018/08/13	18	21.29	5	21.61	21.30	13	23,561	0.06%
2018/08/10	8	22.26	7	22.00	21.85	1	23,452	0.00%
2018/08/09	2	22.00	7	22.08	22.25	-5	23,315	-0.02%
2018/08/08	22	21.95	4	21.80	21.75	18	23,323	0.08%
2018/08/07	7	21.61	7	21.76	22.00	0	23,907	0.00%
2018/08/06	30	21.62	26	21.45	21.45	4	24,572	0.02%
2018/08/03	2	21.63	2	21.75	21.60	0	25,377	0.00%
2018/08/02	6	21.20	0	0.00	20.90	6	25,275	0.02%
2018/08/01	11	21.06	15	21.41	21.70	-4	25,734	-0.02%
2018/07/31	29	20.81	13	20.70	20.80	16	25,709	0.06%
2018/07/30	1	21.50	25	21.80	21.20	-24	25,805	-0.09%
2018/07/27	13	22.21	9	22.25	22.20	4	25,813	0.02%
2018/07/26	68	22.17	36	22.14	22.20	32	25,774	0.12%
2018/07/25	15	21.95	21	22.04	22.35	-6	25,643	-0.02%
2018/07/24	2	20.30	2	20.80	20.90	0	25,159	0.00%
2018/07/23	4	19.89	6	20.04	20.20	-2	24,845	-0.01%
2018/07/20	13	20.06	0	0.00	19.55	13	24,738	0.05%
2018/07/19	0	0.00	1	20.10	20.25	-1	24,783	0.00%
2018/07/18	11	20.71	11	20.64	20.45	0	25,091	0.00%
2018/07/17	5	20.90	0	0.00	20.55	5	25,295	0.02%
2018/07/16	6	21.11	6	21.07	20.90	0	25,620	0.00%
2018/07/13	19	21.52	13	21.62	21.60	6	25,809	0.02%
2018/07/12	9	20.48	1	20.70	20.90	8	25,768	0.03%
2018/07/11	5	20.20	0	0.00	20.35	5	26,319	0.02%
2018/07/10	6	20.73	12	20.75	20.40	-6	26,422	-0.02%
2018/07/09	0	0.00	1	19.90	20.70	-1	26,574	0.00%
2018/07/06	13	19.65	5	19.54	19.25	8	26,356	0.03%
2018/07/05	2	20.08	7	19.86	19.70	-5	26,857	-0.02%
2018/07/04	6	20.25	5	20.09	20.05	1	27,985	0.00%
2018/07/03	65	21.21	67	20.79	20.50	-2	28,767	-0.01%
2018/07/02	81	21.30	92	21.36	21.25	-11	28,460	-0.04%
2018/06/29	4	20.53	4	20.33	20.70	0	27,986	0.00%
2018/06/28	3	20.20	0	0.00	20.00	3	27,706	0.01%
2018/06/27	10	20.30	0	0.00	20.40	10	27,717	0.04%
2018/06/26	12	19.73	6	19.84	19.90	6	27,721	0.02%
2018/06/25	6	20.72	0	0.00	20.15	6	27,497	0.02%
2018/06/22	23	21.33	7.9	21.13	21.00	15.1	27,315	0.06%
2018/06/21	0	0.00	1	21.90	21.80	-1	27,187	0.00%
2018/06/20	12	20.98	11	21.20	21.15	1	27,034	0.00%
2018/06/19	16	21.97	5	21.85	21.65	11	26,703	0.04%
2018/06/15	0	0.00	11	22.68	22.75	-11	26,316	-0.04%
2018/06/14	2	24.03	3	23.80	24.15	-1	26,040	0.00%
2018/06/13	28	23.84	3.3	23.83	23.75	24.7	25,923	0.10%
2018/06/12	1	23.90	1	23.80	23.85	0	25,920	0.00%
2018/06/11	0	0.00	1	24.25	24.30	-1	25,718	0.00%
2018/06/08	0	0.00	2	24.30	24.20	-2	25,619	-0.01%
2018/06/07	23	25.03	3	25.00	24.75	20	25,562	0.08%
2018/06/06	3	24.47	14	24.70	24.75	-11	25,214	-0.04%
2018/06/05	4	23.95	0	0.00	23.95	4	24,931	0.02%
2018/06/04	30	24.70	25	24.99	24.70	5	24,562	0.02%
2018/06/01	12	24.70	3	24.67	24.65	9	24,421	0.04%
2018/05/31	32	25.36	45	25.33	25.05	-13	24,294	-0.05%
2018/05/30	16	25.25	27	25.07	24.85	-11	23,962	-0.05%
2018/05/29	50	26.15	12	26.50	25.90	38	23,651	0.16%
2018/05/28	30	25.71	24	25.73	25.65	6	23,885	0.03%
2018/05/25	17	26.11	2	26.03	25.80	15	23,703	0.06%
2018/05/24	6	25.76	6	25.92	25.95	0	23,580	0.00%
2018/05/23	2	25.45	6	25.01	25.00	-4	23,340	-0.02%
2018/05/22	28	26.42	27	26.27	25.50	1	22,920	0.00%
2018/05/21	28	25.17	47	25.42	25.90	-19	22,115	-0.09%
2018/05/18	14	24.14	23	24.12	24.35	-9	21,293	-0.04%
2018/05/16	13	23.66	19	23.82	23.70	-6	20,756	-0.03%
2018/05/15	48	23.71	8.1	23.48	23.30	39.9	20,484	0.19%
2018/05/14	39.1	24.59	64.5	24.66	25.05	-25.4	19,847	-0.13%
2018/05/11	31	22.65	52	22.70	22.85	-21	18,828	-0.11%
2018/05/10	10	21.46	20	21.53	21.75	-10	17,794	-0.06%
2018/05/09	16	21.48	63	21.09	21.50	-47	17,406	-0.27%
2018/05/08	12	20.70	12	20.53	20.50	0	16,779	0.00%
2018/05/07	65	20.92	78	21.09	21.10	-13	16,639	-0.08%
2018/05/04	2	20.20	14	20.22	20.45	-12	16,023	-0.07%
2018/05/03	4	19.65	4	19.53	19.50	0	15,810	0.00%
2018/05/02	4	19.85	0	0.00	19.85	4	15,828	0.03%
2018/04/30	1	20.10	2.3	20.13	20.25	-1.3	15,588	-0.01%
2018/04/27	0	0.00	11	19.72	19.70	-11	15,357	-0.07%
2018/04/26	3	19.97	4	19.81	19.50	-1	15,460	-0.01%
2018/04/25	18	19.41	16	19.77	20.20	2	15,319	0.01%
2018/04/24	10	20.17	26.8	20.01	19.80	-16.8	15,135	-0.11%
2018/04/23	9	20.57	6	20.65	20.90	3	14,959	0.02%
2018/04/20	21	20.54	30	20.46	20.20	-9	14,721	-0.06%
2018/04/19	9	20.38	22	20.44	20.40	-13	14,314	-0.09%
2018/04/18	24	20.07	16	20.10	20.05	8	13,992	0.06%
2018/04/17	35	20.50	19	20.48	20.15	16	13,969	0.11%
2018/04/16	2	20.03	1	20.15	20.15	1	13,552	0.01%
2018/04/13	10	20.16	38	20.55	20.20	-28	13,493	-0.21%
2018/04/12	3	19.70	12	19.76	19.80	-9	13,118	-0.07%
2018/04/11	11	19.89	19	20.00	19.90	-8	13,123	-0.06%
2018/04/10	17	19.66	186	19.68	19.45	-169	12,598	-1.34%	大賣/鉅額交易
2018/04/09	21	18.15	190	18.74	18.90	-169	11,621	-1.45%	大賣/鉅額交易
2018/04/03	0	17.80	0	0.00	17.80	0	10,957	0.00%
2018/03/31	13	17.52	0	0.00	17.50	13	11,157	0.12%
2018/03/30	1	17.65	0	0.00	17.70	1	11,401	0.01%
2018/03/29	0	0.00	10	17.90	17.80	-10	11,345	-0.09%
2018/03/28	0	0.00	15	17.82	17.75	-15	11,200	-0.13%
2018/03/27	1	17.70	1	17.65	17.65	0	11,149	0.00%
2018/03/22	0	0.00	1	17.55	17.65	-1	11,576	-0.01%
2018/03/21	1	17.65	0	0.00	17.65	1	11,801	0.01%
2018/03/20	1	17.70	0	0.00	17.65	1	12,147	0.01%
2018/03/19	3	17.90	3	17.87	17.90	0	13,003	0.00%
2018/03/16	1	17.50	2	17.70	17.70	-1	13,228	-0.01%
2018/03/15	10	17.50	0	0.00	17.50	10	13,387	0.07%
2018/03/14	51	17.50	0	0.00	17.50	51	13,476	0.38%
2018/03/13	2	17.50	3	17.77	17.50	-1	13,523	-0.01%
2018/03/12	1	17.50	0	0.00	17.55	1	13,473	0.01%
2018/03/09	0	0.00	0.1	17.40	17.45	-0.1	13,657	0.00%
2018/03/07	0	0.00	1	17.60	17.40	-1	13,756	-0.01%
2018/03/06	0	0.00	1	17.60	17.35	-1	14,021	-0.01%
2018/03/05	0	0.00	6	17.66	17.30	-6	14,713	-0.04%
2018/03/02	7	17.56	1	17.60	17.50	6	14,695	0.04%
2018/03/01	16	17.51	143	17.66	17.90	-127	14,500	-0.88%	大賣/鉅額交易
2018/02/27	0	0.00	8	16.85	16.95	-8	13,681	-0.06%
2018/02/26	7	16.65	3	16.75	16.55	4	13,482	0.03%
2018/02/23	14	16.86	27	16.80	16.90	-13	13,307	-0.10%
2018/02/22	0	0.00	3	16.22	16.60	-3	13,166	-0.02%
2018/02/21	1	16.10	4	16.05	16.20	-3	13,275	-0.02%
2018/02/12	7	15.64	4	15.75	15.65	3	13,218	0.02%
2018/02/09	0	0.00	2	15.30	15.40	-2	13,191	-0.02%
2018/02/08	14	15.22	0	0.00	15.15	14	13,192	0.11%
2018/02/07	8	15.40	0	0.00	15.25	8	13,209	0.06%
2018/02/06	44	15.38	1	15.75	15.05	43	13,177	0.33%
2018/02/05	2	16.45	100	16.45	16.40	-98	13,014	-0.75%
2018/02/02	2	16.75	0	0.00	16.80	2	13,340	0.01%
2018/02/01	1	16.90	3	16.83	16.90	-2	13,574	-0.01%
2018/01/31	6	16.50	4	16.75	16.75	2	13,794	0.01%
2018/01/30	1	16.60	2	16.80	16.70	-1	13,990	-0.01%
2018/01/29	8	16.68	0	0.00	16.60	8	14,094	0.06%
2018/01/26	4	16.81	2	16.78	16.75	2	14,686	0.01%
2018/01/25	3	17.12	5	17.21	17.00	-2	15,260	-0.01%
2018/01/24	1	16.90	0	0.00	16.95	1	15,221	0.01%
2018/01/23	2	17.00	8	17.06	16.95	-6	15,328	-0.04%
2018/01/22	4	16.80	4	17.14	17.20	0	15,315	0.00%
2018/01/19	6	17.03	0	0.00	17.05	6	15,219	0.04%
2018/01/18	4	17.09	5	17.23	17.10	-1	15,240	-0.01%
2018/01/17	11	17.16	2	17.30	17.10	9	15,283	0.06%
2018/01/16	6	17.61	0	0.00	17.50	6	15,285	0.04%
2018/01/15	1	17.75	0	17.65	17.65	1	15,305	0.01%
2018/01/12	0	0.00	3	17.83	17.75	-3	15,470	-0.02%
2018/01/11	100	18.20	1	18.30	17.70	99	15,504	0.64%
2018/01/10	0	0.00	15	17.96	18.00	-15	15,352	-0.10%
2018/01/09	1	17.95	19.1	17.80	17.70	-18.1	15,329	-0.12%
2018/01/08	0	0.00	6	17.83	17.70	-6	15,456	-0.04%
2018/01/05	4	17.40	0	0.00	17.80	4	15,644	0.03%
2018/01/04	3	17.50	1	17.60	17.50	2	15,568	0.01%
2018/01/03	2	17.80	8	18.19	17.75	-6	15,782	-0.04%
2018/01/02	1	18.00	27	17.89	18.00	-26	15,560	-0.17%