華新 (1605)-華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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	12	36.98	8	36.78	36.65	4	23,019	0.02%
2024/04/30	17	36.99	11	36.88	36.90	6	22,775	0.03%
2024/04/29	7	37.26	15.3	37.38	37.35	-8.3	22,515	-0.04%
2024/04/26	39	37.08	6	36.85	36.80	33	22,412	0.15%
2024/04/25	8	36.97	0	0.00	36.95	8	22,241	0.04%
2024/04/24	17	37.63	17	37.44	37.50	0	22,007	0.00%
2024/04/23	35	38.41	33	37.84	37.55	2	21,995	0.01%
2024/04/22	33	39.06	41	38.50	38.00	-8	21,800	-0.04%
2024/04/19	27.6	39.06	72	38.76	38.85	-44.4	21,221	-0.21%
2024/04/18	156.1	40.85	105	40.80	40.40	51.1	20,078	0.25%	大買/大賣/
2024/04/17	84	40.63	203	40.26	40.35	-119	17,724	-0.67%	大賣/鉅額交易
2024/04/16	108	38.88	42.2	38.86	38.05	65.8	15,791	0.42%	大買/
2024/04/15	69	40.03	61	40.11	39.60	8	15,238	0.05%
2024/04/12	49.2	39.29	37	39.46	39.20	12.2	13,926	0.09%
2024/04/11	24	39.06	6	39.07	38.75	18	13,388	0.13%
2024/04/10	38	38.93	19	38.66	39.00	19	12,940	0.15%
2024/04/09	29.2	38.63	35	38.60	38.80	-5.8	12,556	-0.05%
2024/04/08	2	36.35	3	37.22	37.60	-1	11,866	-0.01%
2024/04/03	9	36.69	5.1	37.58	36.30	3.9	11,849	0.03%
2024/04/02	2	36.75	7	36.82	36.70	-5	12,036	-0.04%
2024/04/01	1	37.30	6	37.68	37.30	-5	12,341	-0.04%
2024/03/29	5	37.85	3.1	37.55	37.55	1.9	12,409	0.02%
2024/03/28	2.1	37.90	2	37.45	37.40	0.1	12,481	0.00%
2024/03/27	7	37.56	2	37.70	37.50	5	12,757	0.04%
2024/03/26	26.2	37.89	34	38.19	37.90	-7.8	13,236	-0.06%
2024/03/25	15	37.71	14	37.51	37.45	1	13,101	0.01%
2024/03/22	11	37.64	10	37.79	37.55	1	13,736	0.01%
2024/03/21	0.1	37.25	16	37.18	37.35	-15.9	14,450	-0.11%
2024/03/20	15	36.38	10.3	36.59	36.65	4.7	15,848	0.03%
2024/03/19	16	37.25	12	37.11	36.60	4	15,873	0.03%
2024/03/18	9	36.92	9.1	37.23	37.25	-0.1	15,697	0.00%
2024/03/15	17	36.74	27.1	36.48	37.05	-10.1	15,617	-0.06%
2024/03/14	1	36.20	12.6	36.12	36.30	-11.6	15,387	-0.08%
2024/03/13	2	35.15	4	35.38	35.05	-2	15,238	-0.01%
2024/03/12	2	35.70	13	35.52	35.60	-11	15,605	-0.07%
2024/03/11	2	35.05	0	0.00	35.55	2	15,989	0.01%
2024/03/08	2.7	34.99	2.4	34.96	35.15	0.3	16,677	0.00%
2024/03/07	10.3	35.43	3	35.18	35.10	7.3	17,507	0.04%
2024/03/06	3.1	35.98	0	0.00	35.85	3.1	17,615	0.02%
2024/03/05	7	36.06	1.4	36.10	36.10	5.7	17,889	0.03%
2024/03/04	9	36.42	0	0.00	36.45	9	18,019	0.05%
2024/03/01	7	36.24	4.1	36.40	36.10	2.9	18,123	0.02%
2024/02/29	0	0.00	3.5	36.97	37.00	-3.5	18,182	-0.02%
2024/02/27	0	0.00	7	35.85	35.65	-7	18,359	-0.04%
2024/02/26	3.1	35.91	30.1	35.95	35.90	-27	18,880	-0.14%
2024/02/23	10	36.51	12.7	36.17	36.05	-2.7	18,921	-0.01%
2024/02/22	10	36.55	15	36.65	36.65	-5	19,153	-0.03%
2024/02/21	3	36.57	2	36.78	36.40	1	19,250	0.01%
2024/02/20	1	36.05	3	36.18	36.30	-2	19,299	-0.01%
2024/02/19	5	36.34	2	36.45	36.45	3	19,653	0.02%
2024/02/16	1.1	35.60	7	35.91	36.05	-5.9	20,594	-0.03%
2024/02/15	0	0.00	17	35.10	35.30	-17	20,614	-0.08%
2024/02/05	6	34.84	0	0.00	34.80	6	20,576	0.03%
2024/02/02	2	35.30	4	35.25	35.25	-2	20,524	-0.01%
2024/02/01	6	35.39	2	35.35	35.45	4	20,569	0.02%
2024/01/31	10.2	35.35	2.6	35.45	35.40	7.6	20,699	0.04%
2024/01/30	1	35.70	2	35.63	35.60	-1	20,775	0.00%
2024/01/29	0.1	36.35	1	36.35	36.35	-0.9	20,909	0.00%
2024/01/26	0	0.00	2.5	36.17	36.20	-2.5	20,963	-0.01%
2024/01/25	2	36.03	2	35.95	35.95	0	21,026	0.00%
2024/01/24	2.1	36.25	1	36.30	36.30	1.1	21,109	0.01%
2024/01/23	0	0.00	2	36.05	36.20	-2	21,232	-0.01%
2024/01/22	3	35.75	6	35.71	35.75	-3	21,233	-0.01%
2024/01/19	0	0.00	2.3	35.60	35.85	-2.3	21,210	-0.01%
2024/01/18	12	35.02	0	0.00	35.10	12	21,238	0.06%
2024/01/17	13.3	35.18	0	0.00	34.70	13.3	21,257	0.06%
2024/01/15	6	36.66	13	36.63	36.65	-7	20,928	-0.03%
2024/01/12	4	36.03	0	0.00	36.05	4	21,079	0.02%
2024/01/11	4	36.16	3	36.28	36.20	1	21,111	0.00%
2024/01/10	6	36.13	0.1	36.20	36.00	5.9	21,272	0.03%
2024/01/09	14	36.71	0.1	36.70	36.55	13.9	21,246	0.07%
2024/01/08	0.1	37.40	0	0.00	37.25	0.1	21,574	0.00%
2024/01/05	2	37.53	0	0.00	37.30	2	21,589	0.01%
2024/01/04	0	0.00	0.3	37.75	37.70	-0.3	21,769	0.00%
2024/01/03	2	37.60	1.1	37.93	37.60	0.9	21,882	0.00%
2024/01/02	2	38.40	2	38.52	38.30	0	22,074	0.00%
2023/12/29	6	38.84	3.3	38.72	38.65	2.7	22,267	0.01%
2023/12/28	11	39.33	11	39.29	39.10	0	22,491	0.00%
2023/12/27	4	38.91	7	39.19	39.00	-3	22,323	-0.01%
2023/12/26	6	38.30	81	38.20	38.20	-75	21,934	-0.34%
2023/12/25	5	38.75	10.1	38.15	38.15	-5.1	21,872	-0.02%
2023/12/22	73	39.01	46	39.12	38.85	27	21,793	0.12%
2023/12/21	8	38.57	126.5	39.35	39.55	-118.5	21,490	-0.55%	大賣/鉅額交易
2023/12/20	16	39.05	38.4	39.09	38.90	-22.4	20,848	-0.11%
2023/12/19	27	38.90	19	38.92	39.20	8	20,220	0.04%
2023/12/18	54	38.78	26.3	39.12	39.25	27.7	19,508	0.14%
2023/12/15	13.5	38.92	23	38.60	38.40	-9.5	18,999	-0.05%
2023/12/14	4	37.13	0	0.00	37.10	4	17,448	0.02%
2023/12/13	11	37.10	6.1	37.27	37.10	4.9	17,348	0.03%
2023/12/12	7.1	37.43	4	37.49	37.45	3.1	18,028	0.02%
2023/12/11	2	36.88	2	37.05	36.80	0	17,948	0.00%
2023/12/08	25	37.14	8	37.09	37.00	17	17,853	0.10%
2023/12/07	13	37.27	5.1	37.53	36.75	7.9	17,768	0.04%
2023/12/06	22	36.83	4.1	36.56	36.65	17.9	17,470	0.10%
2023/12/05	31.1	37.08	2	37.08	36.85	29.1	17,143	0.17%
2023/12/04	126	38.59	172.2	39.84	38.35	-46.2	16,571	-0.28%	大買/大賣/
2023/12/01	87.1	38.59	1	38.60	38.30	86.1	15,709	0.55%
2023/11/30	83	38.83	2	39.03	38.90	81	15,554	0.52%
2023/11/29	21	39.35	8	39.61	39.35	13	15,449	0.08%
2023/11/28	3	39.60	9	39.59	39.90	-6	15,616	-0.04%
2023/11/27	15	39.11	68	39.40	39.00	-53	15,835	-0.33%
2023/11/24	11	39.80	75	39.90	39.55	-64	15,734	-0.41%
2023/11/22	60	38.78	6	38.60	38.90	54	14,929	0.36%
2023/11/21	1	38.85	2	38.68	38.85	-1	14,910	-0.01%
2023/11/20	1	38.50	0	0.00	38.05	1	14,813	0.01%
2023/11/17	2	38.10	3	38.03	38.00	-1	14,715	-0.01%
2023/11/16	4	38.01	18.1	38.01	38.15	-14.1	14,708	-0.10%
2023/11/15	70	37.40	50	37.61	38.10	20	14,372	0.14%
2023/11/14	1	35.85	1	35.75	36.00	0	13,525	0.00%
2023/11/13	0	0.00	11	35.73	35.95	-11	13,689	-0.08%
2023/11/09	0	0.00	0	35.55	35.55	0	14,053	0.00%
2023/11/08	3	35.70	0	0.00	35.60	3	14,702	0.02%
2023/11/07	2	36.13	1	36.20	36.20	1	14,722	0.01%
2023/11/06	1	36.05	30	35.79	36.15	-29	15,081	-0.19%
2023/11/03	0	0.00	5	35.11	35.30	-5	15,292	-0.03%
2023/11/02	2	34.50	1	34.50	34.50	1	15,648	0.01%
2023/10/31	25	34.75	5	35.30	34.35	20	16,955	0.12%
2023/10/30	3	35.10	3.1	35.40	35.40	-0.1	19,616	0.00%
2023/10/27	2	35.30	7	35.11	35.05	-5	19,758	-0.03%
2023/10/26	1	35.00	0	0.00	34.85	1	19,979	0.01%
2023/10/25	5	35.65	0	0.00	35.50	5	20,042	0.02%
2023/10/24	0	0.00	1	35.00	35.05	-1	20,148	0.00%
2023/10/23	5.5	34.92	22	34.99	34.75	-16.5	20,329	-0.08%
2023/10/20	13	34.97	0	0.00	34.85	13	20,562	0.06%
2023/10/19	1	35.35	4.5	35.60	35.75	-3.5	20,932	-0.02%
2023/10/18	1	35.75	19	35.80	35.60	-18	21,258	-0.08%
2023/10/17	1	36.25	0.5	36.20	36.10	0.5	21,223	0.00%
2023/10/16	9	36.09	6.4	36.15	36.05	2.7	21,485	0.01%
2023/10/13	1	37.25	0	0.00	37.35	1	21,407	0.00%
2023/10/12	4	37.45	4	37.23	37.85	0	21,660	0.00%
2023/10/11	0	0.00	1.5	37.49	37.25	-1.5	21,669	-0.01%
2023/10/06	10	37.05	8.1	37.04	37.00	1.9	21,830	0.01%
2023/10/05	2	36.13	3.2	36.05	36.05	-1.2	21,818	-0.01%
2023/10/04	3.2	35.01	20	34.85	35.10	-16.8	21,783	-0.08%
2023/10/03	7	36.34	3	36.22	36.00	4	21,649	0.02%
2023/09/28	1	37.10	0	0.00	36.80	1	21,784	0.00%
2023/09/27	4	37.18	3	36.88	36.75	1	22,001	0.00%
2023/09/26	0.1	37.55	0.1	37.50	37.60	0	22,212	0.00%
2023/09/25	1	37.65	3.1	37.70	37.70	-2.1	22,855	-0.01%
2023/09/22	3	37.15	0	0.00	37.40	3	23,740	0.01%
2023/09/21	3	37.43	6.3	37.21	37.20	-3.3	24,523	-0.01%
2023/09/20	73	38.21	16.2	38.54	37.65	56.8	26,186	0.22%
2023/09/19	14	38.16	5	38.14	37.90	9	26,391	0.03%
2023/09/18	1	37.80	2	38.13	37.70	-1	26,834	0.00%
2023/09/15	0	0.00	1	37.45	38.25	-1	27,128	0.00%
2023/09/14	2	37.00	8	37.14	37.55	-6	26,741	-0.02%
2023/09/13	9	36.51	0.5	36.75	36.80	8.5	27,153	0.03%
2023/09/12	2	36.15	6.1	36.48	36.55	-4.1	29,420	-0.01%
2023/09/11	3	35.93	3	35.97	35.75	0	29,587	0.00%
2023/09/08	20.2	36.58	3	36.65	36.50	17.2	29,685	0.06%
2023/09/07	1	36.70	0	0.00	36.75	1	29,742	0.00%
2023/09/06	5	37.72	5	37.35	37.40	0	29,853	0.00%
2023/09/05	11	37.71	10	37.60	37.60	1	29,991	0.00%
2023/09/04	8	37.56	10.1	37.91	38.00	-2.1	30,532	-0.01%
2023/09/01	22	37.91	9	37.68	37.25	13	30,738	0.04%
2023/08/31	2	37.23	6	37.58	38.00	-4	30,855	-0.01%
2023/08/30	1	36.75	2.3	36.73	36.75	-1.3	31,045	0.00%
2023/08/29	1	36.30	5.1	36.66	36.65	-4.1	31,320	-0.01%
2023/08/28	3	36.30	14	36.44	36.40	-11	31,504	-0.03%
2023/08/25	11	36.37	16	36.39	36.35	-5	31,607	-0.02%
2023/08/24	3	35.92	23	36.02	36.25	-20	31,683	-0.06%
2023/08/23	3	36.23	2	36.45	36.05	1	31,599	0.00%
2023/08/22	1.1	36.02	2	35.90	35.90	-0.9	31,758	0.00%
2023/08/21	4	36.51	3	36.48	36.55	1	31,803	0.00%
2023/08/18	5	36.60	3	36.90	36.40	2	31,887	0.01%
2023/08/17	12.3	36.07	11	36.03	36.40	1.3	31,950	0.00%
2023/08/16	9	35.64	9	35.63	35.70	0	32,010	0.00%
2023/08/15	5	35.94	5	36.06	35.90	0	32,256	0.00%
2023/08/14	19.5	35.97	55.1	35.99	35.70	-35.5	32,246	-0.11%
2023/08/11	10	38.10	4.3	38.15	38.10	5.7	31,692	0.02%
2023/08/10	13	38.95	5	38.52	38.35	8	31,654	0.03%
2023/08/09	17.1	39.14	5.1	39.16	38.95	12	31,430	0.04%
2023/08/08	13	39.88	38	40.01	39.55	-25	31,292	-0.08%
2023/08/07	12	39.12	3	39.45	39.35	9	31,124	0.03%
2023/08/04	69.6	39.20	60	39.09	38.90	9.6	31,013	0.03%
2023/08/02	161	42.11	124.2	42.25	41.35	36.8	30,500	0.12%	大買/大賣/
2023/08/01	4	40.23	2	40.48	40.45	2	28,883	0.01%
2023/07/31	8	40.08	1	40.65	40.00	7	29,099	0.02%
2023/07/28	6	40.41	11.6	40.47	40.50	-5.6	29,027	-0.02%
2023/07/27	8	40.41	72	40.39	40.35	-64	29,065	-0.22%
2023/07/26	56	40.49	10.5	40.58	39.85	45.5	29,173	0.16%
2023/07/25	69	40.34	20.1	40.25	40.40	48.9	29,388	0.17%
2023/07/24	15.1	39.09	21.5	39.14	39.10	-6.4	29,490	-0.02%
2023/07/21	15	40.00	174	40.04	39.90	-159	29,284	-0.54%	大賣/鉅額交易
2023/07/20	0.5	40.65	13	40.78	40.60	-12.5	29,311	-0.04%
2023/07/19	8.1	40.60	5	40.97	40.40	3.1	29,499	0.01%
2023/07/18	19	40.91	0	0.00	40.65	19	29,507	0.06%
2023/07/17	9	41.71	33.2	41.50	41.45	-24.2	29,426	-0.08%
2023/07/14	11.1	41.07	14	41.06	40.85	-3	29,446	-0.01%
2023/07/13	13	41.49	13	41.34	40.80	0	29,844	0.00%
2023/07/12	17	41.41	8	41.42	41.35	9	30,584	0.03%
2023/07/11	11.1	41.18	2.5	41.06	40.90	8.6	31,559	0.03%
2023/07/10	8	41.30	0	0.00	41.15	8	31,979	0.03%
2023/07/07	12.1	41.12	2.2	41.31	41.20	9.9	32,349	0.03%
2023/07/06	168	41.70	23	41.80	41.75	145	32,443	0.45%	大買/鉅額交易
2023/07/05	11	42.11	3	41.97	41.70	8	32,592	0.02%
2023/07/04	12.1	42.00	40.5	42.03	41.90	-28.5	32,579	-0.09%
2023/07/03	32.2	41.93	28	42.25	42.40	4.2	32,809	0.01%
2023/06/30	60.1	41.27	42	41.17	41.00	18.1	32,848	0.06%
2023/06/29	60.1	41.03	25	40.76	40.60	35.1	32,276	0.11%
2023/06/28	74.4	41.47	30.1	41.35	41.10	44.3	31,888	0.14%
2023/06/27	38.1	43.89	16.5	44.05	43.55	21.6	31,370	0.07%
2023/06/26	33	45.07	22.4	45.09	44.80	10.6	31,693	0.03%
2023/06/21	17	46.34	11.3	46.42	46.25	5.7	32,110	0.02%
2023/06/20	45	47.00	15	46.99	46.90	30	31,981	0.09%
2023/06/19	21	46.43	22	46.70	46.80	-1	31,780	0.00%
2023/06/16	72.2	46.61	55	46.94	46.85	17.2	31,611	0.05%
2023/06/15	23.6	45.43	4	45.38	45.55	19.6	29,754	0.07%
2023/06/14	26.2	45.16	4	45.13	45.15	22.2	30,789	0.07%
2023/06/13	9	44.66	4	44.69	44.65	5	30,901	0.02%
2023/06/12	15.2	45.04	40	44.78	44.60	-24.8	31,142	-0.08%
2023/06/09	11	45.32	3	45.42	45.30	8	31,339	0.03%
2023/06/08	37.1	45.04	11	45.02	45.00	26.1	31,906	0.08%
2023/06/07	16	45.89	3	45.70	45.65	13	32,130	0.04%
2023/06/06	22.1	46.27	16	46.17	46.15	6.1	32,358	0.02%
2023/06/05	27.1	47.19	51.1	47.22	46.95	-24	32,793	-0.07%
2023/06/02	19	46.52	21	46.13	46.40	-2	33,858	-0.01%
2023/06/01	26	45.56	15	45.50	45.50	11	34,064	0.03%
2023/05/31	11	46.29	2	46.25	46.20	9	34,591	0.03%
2023/05/30	12	46.41	1.1	46.24	46.15	10.9	36,311	0.03%
2023/05/29	1	46.10	3.8	46.23	46.60	-2.8	38,028	-0.01%
2023/05/26	5.1	45.91	23	45.64	45.55	-17.9	38,563	-0.05%
2023/05/25	13.1	45.89	1	46.08	45.85	12.1	38,857	0.03%
2023/05/24	5	46.15	7	46.28	46.35	-2	39,438	-0.01%
2023/05/23	20	46.16	0	46.35	46.10	20	40,296	0.05%
2023/05/22	16	46.60	1	46.90	46.25	15	41,148	0.04%
2023/05/19	15.1	46.93	1	46.70	46.45	14.1	42,489	0.03%
2023/05/18	2	47.30	14.1	47.41	47.60	-12.1	43,618	-0.03%
2023/05/17	16	46.85	16.3	46.87	46.75	-0.3	44,200	0.00%
2023/05/16	16.1	46.41	5	46.46	46.60	11.1	44,831	0.02%
2023/05/15	7	45.57	3	45.70	45.90	4	45,104	0.01%
2023/05/12	12	46.36	7	46.09	45.90	5	45,729	0.01%
2023/05/11	12	46.36	7	46.09	45.90	5	45,863	0.01%
2023/05/10	9	46.92	12	47.14	47.05	-3	46,182	-0.01%
2023/05/09	27.1	46.90	7	46.98	46.25	20.1	47,115	0.04%
2023/05/08	65.4	47.99	15.2	47.96	47.70	50.2	47,357	0.11%
2023/05/05	25	50.92	36	50.46	50.10	-11	46,913	-0.02%
2023/05/04	9	50.33	11.1	50.23	50.30	-2.1	47,582	0.00%
2023/05/03	1	50.10	11.1	49.94	50.20	-10.1	48,900	-0.02%
2023/05/02	13	50.14	17	50.29	50.40	-4	50,878	-0.01%
2023/04/28	10	49.41	16	49.78	49.65	-6	53,192	-0.01%
2023/04/27	22	48.39	16.5	48.58	48.30	5.5	53,203	0.01%
2023/04/26	16	48.37	14	48.40	48.75	2	53,147	0.00%
2023/04/25	23	49.32	17.6	49.01	48.60	5.4	53,164	0.01%
2023/04/24	1	50.20	5	49.69	49.85	-4	53,666	-0.01%
2023/04/21	19.1	50.12	4	49.94	49.90	15.1	53,707	0.03%
2023/04/20	11	50.10	26	49.91	49.85	-15	54,235	-0.03%
2023/04/19	5	50.88	116	51.08	50.70	-111	55,088	-0.20%	大賣/鉅額交易
2023/04/18	58.2	50.51	15	50.90	50.40	43.2	55,807	0.08%
2023/04/17	38	52.03	34	52.11	51.90	4	55,960	0.01%
2023/04/14	48.3	50.82	55	51.15	51.50	-6.7	57,315	-0.01%
2023/04/13	17	50.21	24.1	49.84	49.50	-7.1	57,195	-0.01%
2023/04/12	41.4	49.98	16	50.10	49.95	25.4	58,092	0.04%
2023/04/11	27	49.49	19	49.39	49.45	8	58,866	0.01%
2023/04/10	50	49.50	10	49.18	49.10	40	59,744	0.07%
2023/04/07	10	49.63	9	49.66	49.55	1	60,137	0.00%
2023/04/06	24	48.81	30.5	48.96	49.40	-6.5	60,348	-0.01%
2023/03/31	25.1	49.03	4	48.75	48.75	21.1	60,414	0.03%
2023/03/30	35	50.12	6	49.99	49.85	29	60,949	0.05%
2023/03/29	26	50.21	16	49.75	50.00	10	63,156	0.02%
2023/03/28	65.1	50.02	38.1	49.90	49.80	27.1	63,770	0.04%
2023/03/27	61	51.45	16	51.37	51.30	45	63,196	0.07%
2023/03/24	45.2	53.03	13.2	53.03	53.10	32	62,942	0.05%
2023/03/23	4.3	51.88	1	51.50	52.00	3.3	62,652	0.01%
2023/03/22	4	51.80	7	51.91	51.70	-3	63,005	0.00%
2023/03/21	6	52.40	9	52.24	51.60	-3	63,637	0.00%
2023/03/20	28	52.04	44	51.86	51.70	-16	63,826	-0.03%
2023/03/17	16	51.63	24	52.08	52.80	-8	64,550	-0.01%
2023/03/16	11	51.05	100	51.50	50.70	-89	64,938	-0.14%
2023/03/15	53	52.05	42	52.13	51.50	11	67,072	0.02%
2023/03/14	24	51.53	5	50.98	50.80	19	68,046	0.03%
2023/03/13	87	51.74	21	51.26	52.30	66	69,167	0.10%
2023/03/10	18	51.55	26.1	51.44	51.50	-8.1	71,266	-0.01%
2023/03/09	39	52.96	5	53.72	52.60	34	72,456	0.05%
2023/03/08	29.3	53.46	37	53.57	53.50	-7.7	74,395	-0.01%
2023/03/07	20.3	52.69	77	53.02	53.80	-56.7	74,564	-0.08%
2023/03/06	110	50.89	19.2	50.68	50.70	90.8	74,340	0.12%	大買/
2023/03/03	81	50.24	5	50.04	49.95	76	76,079	0.10%
2023/03/02	43.1	49.89	29.6	50.25	50.20	13.5	76,368	0.02%
2023/03/01	75.7	51.38	36.1	51.26	51.00	39.6	75,765	0.05%
2023/02/24	9	56.89	11	56.76	56.60	-2	75,178	0.00%
2023/02/23	11	57.53	16	57.75	57.30	-5	75,552	-0.01%
2023/02/22	44	57.34	23	57.41	57.30	21	76,635	0.03%
2023/02/21	27.1	58.31	22	58.05	57.80	5.1	78,358	0.01%
2023/02/20	42.1	58.46	49	58.58	58.60	-6.9	80,000	-0.01%
2023/02/17	35	55.10	44	56.31	57.50	-9	82,088	-0.01%
2023/02/16	12	55.16	58	55.45	56.30	-46	82,733	-0.06%
2023/02/15	6	53.53	16.1	53.86	54.20	-10.1	82,929	-0.01%
2023/02/14	22	53.51	26	53.38	52.90	-4	83,055	0.00%
2023/02/13	2.1	52.98	3	52.83	53.10	-0.9	83,654	0.00%
2023/02/10	13.2	53.66	8	53.41	53.00	5.2	85,030	0.01%
2023/02/09	19	53.34	2.1	53.30	53.40	16.9	86,218	0.02%
2023/02/08	16	52.92	6	52.88	52.70	10	86,205	0.01%
2023/02/07	60.2	52.62	30.1	52.35	52.60	30.1	86,045	0.03%
2023/02/06	18.1	54.42	7.1	54.05	53.90	11	85,738	0.01%
2023/02/03	25	54.19	16	54.09	54.20	9	85,519	0.01%
2023/02/02	27	54.48	31.1	54.35	54.00	-4.1	85,024	0.00%
2023/02/01	20	53.68	41	53.89	54.60	-21	84,252	-0.02%
2023/01/31	38	53.26	55.1	53.41	54.20	-17.1	83,144	-0.02%
2023/01/30	107	49.31	157	49.91	52.00	-50	81,421	-0.06%	大買/大賣/
2023/01/17	11.1	47.53	8	47.46	47.70	3.1	79,292	0.00%
2023/01/16	11.1	46.90	8	47.01	47.05	3.1	79,485	0.00%
2023/01/13	11	47.28	11	47.07	46.85	0	79,961	0.00%
2023/01/12	60.1	47.44	65	47.27	47.10	-4.9	80,296	-0.01%
2023/01/11	5	47.31	8	47.36	47.10	-3	79,661	0.00%
2023/01/10	20	47.96	14	47.44	47.20	6	79,638	0.01%
2023/01/09	30	47.40	22	47.42	47.60	8	79,338	0.01%
2023/01/06	41	46.52	49	47.29	47.70	-8	78,627	-0.01%
2023/01/05	14	47.22	8	47.10	47.00	6	78,464	0.01%
2023/01/04	62.1	47.34	99.1	47.87	46.95	-37.1	78,133	-0.05%
2023/01/03	57	46.39	24	46.62	46.95	33	76,474	0.04%
2022/12/30	23.2	47.71	25	47.65	47.20	-1.8	75,657	0.00%
2022/12/29	48	46.57	24	46.43	46.60	24	74,686	0.03%
2022/12/28	29	48.04	58.1	48.05	47.60	-29.1	74,493	-0.04%
2022/12/27	5.1	47.51	14	47.66	47.90	-8.9	74,206	-0.01%
2022/12/26	7	46.30	7	46.83	46.65	0	74,481	0.00%
2022/12/23	30.1	46.74	10	46.76	46.75	20.1	75,126	0.03%
2022/12/22	42	48.11	24	47.80	47.55	18	75,683	0.02%
2022/12/21	28	48.30	47	48.62	47.75	-19	75,572	-0.03%
2022/12/20	34.1	47.07	27	47.67	46.10	7.1	73,812	0.01%
2022/12/19	15	46.99	14	46.91	46.95	1	73,561	0.00%
2022/12/16	24	48.13	25.1	48.16	48.20	-1.1	74,003	0.00%
2022/12/15	48	48.03	53	48.31	48.05	-5	73,914	-0.01%
2022/12/14	28	47.63	23	47.77	47.85	5	74,877	0.01%
2022/12/13	66	47.73	43.2	47.64	47.30	22.9	76,118	0.03%
2022/12/12	20	46.77	14	46.95	47.15	6	75,796	0.01%
2022/12/09	52	47.25	38.5	47.11	46.95	13.5	76,135	0.02%
2022/12/08	25	48.28	34	48.23	47.90	-9	75,716	-0.01%
2022/12/07	77	48.26	72.1	47.99	47.30	4.9	75,092	0.01%
2022/12/06	32.2	48.70	77	48.63	48.30	-44.8	74,060	-0.06%
2022/12/05	33.1	48.44	34.2	48.79	49.05	-1.2	73,091	0.00%
2022/12/02	46.2	48.35	69.3	48.57	48.90	-23.2	71,808	-0.03%
2022/12/01	74.7	47.67	95.3	46.77	46.00	-20.6	69,304	-0.03%
2022/11/30	43	46.65	52.2	46.72	46.70	-9.2	67,824	-0.01%
2022/11/29	56	45.19	62	45.33	45.45	-6	65,835	-0.01%
2022/11/28	86	45.13	73.4	45.32	45.95	12.6	65,403	0.02%
2022/11/25	80	44.71	127.2	45.29	45.25	-47.2	64,630	-0.07%	大賣/
2022/11/24	37	42.80	47	42.86	43.90	-10	63,251	-0.02%
2022/11/23	17.3	43.29	13.2	43.48	42.90	4.1	62,958	0.01%
2022/11/22	53	42.23	36	42.42	42.60	17	62,376	0.03%
2022/11/21	47.2	43.72	13	43.45	43.20	34.2	62,300	0.05%
2022/11/18	57.1	44.01	27	43.75	43.70	30.1	62,621	0.05%
2022/11/17	182.2	45.76	70.1	44.99	44.55	112.1	63,126	0.18%	大買/鉅額交易
2022/11/16	39.3	48.36	46.5	48.35	48.00	-7.2	61,132	-0.01%
2022/11/15	65.4	45.89	104.6	47.62	48.35	-39.2	59,027	-0.07%	大賣/
2022/11/14	31.4	43.71	71.8	43.97	44.55	-40.4	56,831	-0.07%
2022/11/11	73.4	42.51	71.3	42.37	42.15	2.1	55,531	0.00%
2022/11/10	32	41.16	22.1	41.54	41.05	9.9	55,436	0.02%
2022/11/09	53.4	40.74	63.4	40.89	40.70	-10	55,961	-0.02%
2022/11/08	50.4	40.67	94.4	40.29	40.10	-44	57,038	-0.08%
2022/11/07	8.4	37.91	112.5	39.35	40.45	-104.2	56,722	-0.18%	大賣/鉅額交易
2022/11/04	4.1	36.76	2	36.85	36.80	2.1	54,996	0.00%
2022/11/03	21	36.58	6	36.73	37.20	15	54,897	0.03%
2022/11/02	48	37.42	13	37.23	36.70	35	54,959	0.06%
2022/11/01	10	36.48	26.1	37.02	37.05	-16.1	54,882	-0.03%
2022/10/31	3	35.85	3	35.75	35.75	0	54,430	0.00%
2022/10/28	10.1	35.90	10	36.05	35.35	0.1	54,459	0.00%
2022/10/27	7	35.56	13	35.73	36.10	-6	54,593	-0.01%
2022/10/26	9	35.22	8	35.18	34.50	1	54,874	0.00%
2022/10/25	6.2	36.09	0	0.00	35.35	6.2	55,190	0.01%
2022/10/24	28	36.69	7	36.67	36.15	21	55,368	0.04%
2022/10/21	35.1	35.93	26.1	35.95	35.75	9	55,836	0.02%
2022/10/20	13	34.59	10	34.61	34.80	3	55,494	0.01%
2022/10/19	14	35.83	8.1	35.98	35.50	5.9	55,194	0.01%
2022/10/18	16	35.52	12	35.60	35.55	4	56,211	0.01%
2022/10/17	6.1	34.95	34	34.53	35.45	-27.9	57,411	-0.05%
2022/10/14	31	36.29	29	36.32	36.25	2	57,440	0.00%
2022/10/13	19.6	36.18	5	35.52	34.65	14.6	57,487	0.03%
2022/10/12	38.1	36.98	2.1	37.25	37.50	36	57,066	0.06%
2022/10/11	35.3	37.23	10	37.01	36.85	25.3	57,342	0.04%
2022/10/07	7.1	38.98	3	39.21	39.10	4.1	56,835	0.01%
2022/10/06	13	39.63	32	39.15	39.15	-19	56,900	-0.03%
2022/10/05	44.1	40.47	25.1	40.12	39.55	19.1	56,737	0.03%
2022/10/04	26.6	40.09	42.2	40.09	39.75	-15.6	56,124	-0.03%
2022/10/03	35.4	39.18	28	39.25	38.70	7.4	55,642	0.01%
2022/09/30	30	39.78	30	39.93	40.50	0	55,200	0.00%
2022/09/29	25	40.00	46	40.05	40.00	-21	54,574	-0.04%
2022/09/28	47	39.23	47.1	39.21	38.15	-0.1	53,971	0.00%
2022/09/27	35.2	40.04	39.2	39.98	40.95	-4	53,370	-0.01%
2022/09/26	27	39.20	35.2	39.56	39.10	-8.2	53,533	-0.02%
2022/09/23	49.1	41.70	9.1	40.52	40.50	40	53,473	0.07%
2022/09/22	23	42.16	29	41.94	42.20	-6	53,419	-0.01%
2022/09/21	36.2	42.66	39.2	42.31	42.00	-3	53,190	-0.01%
2022/09/20	24.2	41.64	79.2	41.99	42.50	-55	52,587	-0.10%
2022/09/19	25.1	39.87	15	39.94	39.75	10.1	51,523	0.02%
2022/09/16	55	39.92	8	39.74	39.35	47	51,682	0.09%
2022/09/15	13	40.57	25	40.38	40.50	-12	51,590	-0.02%
2022/09/14	15.1	40.43	6.9	40.94	41.25	8.2	51,776	0.02%
2022/09/13	28.3	40.32	33.1	40.68	40.95	-4.8	51,485	-0.01%
2022/09/12	3.2	39.25	4.3	39.25	39.30	-1.1	51,026	0.00%
2022/09/08	23	38.09	2	38.08	38.35	21	51,662	0.04%
2022/09/07	30.2	37.62	30.1	37.65	37.50	0.1	52,452	0.00%
2022/09/06	52	38.37	45	37.61	37.80	7	53,884	0.01%
2022/09/05	0.1	38.30	6	39.15	38.15	-5.9	55,751	-0.01%
2022/09/02	13	39.50	11	39.51	39.15	2	55,902	0.00%
2022/09/01	13	39.32	11	39.41	39.90	2	56,169	0.00%
2022/08/31	24	39.13	31	39.75	39.70	-7	56,804	-0.01%
2022/08/30	18	39.44	31.1	39.48	39.15	-13.1	57,300	-0.02%
2022/08/29	29.2	38.25	4.1	38.43	38.50	25.2	58,449	0.04%
2022/08/26	19.7	39.84	24.2	39.90	38.95	-4.5	59,969	-0.01%
2022/08/25	32.2	39.68	61.2	39.61	39.25	-29	60,852	-0.05%
2022/08/24	126.3	39.08	138.4	39.35	39.45	-12.1	63,006	-0.02%	大買/大賣/
2022/08/23	3	37.50	10.1	37.28	37.40	-7.1	66,603	-0.01%
2022/08/22	6	37.73	9	37.82	37.80	-3	70,002	0.00%
2022/08/19	29.1	38.29	27	37.79	37.35	2.1	74,283	0.00%
2022/08/18	13	37.52	19.1	37.98	38.20	-6.1	77,062	-0.01%
2022/08/17	44.1	38.15	74.2	38.23	38.10	-30	79,423	-0.04%
2022/08/16	18.2	36.96	43.5	37.01	37.10	-25.3	80,040	-0.03%
2022/08/15	47.2	35.52	159.3	36.04	36.75	-112.1	80,689	-0.14%	大賣/鉅額交易
2022/08/12	12.3	33.83	29.2	33.83	34.40	-16.9	81,065	-0.02%
2022/08/11	2	32.42	6	32.47	32.25	-4	81,478	0.00%
2022/08/10	12.4	31.82	13	31.90	31.65	-0.6	83,205	0.00%
2022/08/09	16	31.69	5	31.50	31.50	11	84,264	0.01%
2022/08/08	33.1	32.64	21	32.57	32.35	12.1	85,484	0.01%
2022/08/05	9	32.06	4	32.10	32.05	5	87,021	0.01%
2022/08/04	31.1	31.49	1	31.35	31.60	30.1	89,249	0.03%
2022/08/03	6.1	32.18	10	32.08	32.10	-3.9	90,385	0.00%
2022/08/02	7	33.19	7	32.70	32.70	0	91,502	0.00%
2022/08/01	13.1	33.71	16	33.55	33.40	-2.9	92,208	0.00%
2022/07/29	4	33.93	3	33.87	33.90	1	92,505	0.00%
2022/07/28	8.1	33.77	16.2	33.94	34.20	-8.1	93,538	-0.01%
2022/07/27	14.1	32.98	12	32.98	33.00	2.1	94,051	0.00%
2022/07/26	1	33.19	2	33.13	33.25	-1	95,125	0.00%
2022/07/25	32	33.28	52	33.17	33.45	-20	99,871	-0.02%
2022/07/22	56	32.43	23	32.12	32.05	33	101,903	0.03%
2022/07/21	17	33.50	27	33.57	34.05	-10	102,042	-0.01%
2022/07/20	39	33.91	31	33.72	33.50	8	104,907	0.01%
2022/07/19	10	33.55	3.1	33.62	33.70	6.9	106,695	0.01%
2022/07/18	30.1	33.72	12.1	34.17	34.10	18	111,033	0.02%
2022/07/15	18	33.13	13	33.19	33.10	5	114,012	0.00%
2022/07/14	8	32.60	7	33.36	33.40	1	119,148	0.00%
2022/07/13	13	33.16	37	33.12	33.30	-24	121,630	-0.02%
2022/07/12	18	32.72	11	32.57	32.55	7	123,450	0.01%
2022/07/11	20	33.74	17	33.74	33.45	3	126,232	0.00%
2022/07/08	33.1	33.71	36	33.64	33.25	-2.9	130,524	0.00%
2022/07/07	20	33.39	16	33.70	33.80	4	132,797	0.00%
2022/07/06	19	33.58	12	33.22	33.10	7	133,707	0.01%
2022/07/05	14	34.46	12	34.11	34.20	2	133,216	0.00%
2022/07/04	18	33.82	25	33.99	34.40	-7	132,608	-0.01%
2022/07/01	10	35.40	15	34.78	34.70	-5	131,785	0.00%
2022/06/30	43	36.86	44	36.46	36.05	-1	131,073	0.00%
2022/06/29	13	36.51	11	36.79	37.10	2	130,017	0.00%
2022/06/28	26	36.62	52	36.50	37.00	-26	129,734	-0.02%
2022/06/27	12.1	37.80	6	37.73	37.45	6.1	128,898	0.00%
2022/06/24	19	37.40	11	37.05	37.00	8	128,165	0.01%
2022/06/23	41.1	37.64	35	37.50	37.45	6	127,537	0.00%
2022/06/22	22.1	38.45	9	37.90	37.80	13.1	126,759	0.01%
2022/06/21	24.1	39.76	28	39.93	40.40	-3.9	125,885	0.00%
2022/06/20	14	42.13	13	42.08	40.60	1	125,198	0.00%
2022/06/17	54	42.55	59	42.76	42.40	-5	124,347	0.00%
2022/06/16	38.2	42.81	17	42.66	41.55	21.2	123,433	0.02%
2022/06/15	67.1	43.80	28.1	43.54	43.05	39	122,525	0.03%
2022/06/14	95	43.77	70.1	44.09	44.70	24.9	120,804	0.02%
2022/06/13	24	42.28	28	42.49	42.55	-4	118,737	0.00%
2022/06/10	28	43.15	18.1	43.18	43.15	9.9	118,187	0.01%
2022/06/09	59	42.91	36.1	43.16	44.00	23	117,463	0.02%
2022/06/08	16	43.70	1	43.25	43.35	15	116,333	0.01%
2022/06/07	83.2	44.11	68	43.43	43.30	15.2	115,269	0.01%
2022/06/06	33.1	44.44	12	43.97	43.55	21.1	113,749	0.02%
2022/06/02	51	47.47	89	47.37	46.70	-38	112,683	-0.03%
2022/06/01	59.1	49.25	67.3	49.05	48.50	-8.2	111,442	-0.01%
2022/05/31	125	47.21	152	47.38	47.10	-27	108,762	-0.02%	大買/大賣/
2022/05/30	109.3	47.31	110.1	47.74	47.20	-0.8	103,563	0.00%	大買/大賣/
2022/05/27	223	45.34	253	45.40	45.25	-30	100,064	-0.03%	大買/大賣/
2022/05/26	106	44.10	122.5	43.67	42.70	-16.5	96,022	-0.02%	大買/大賣/
2022/05/25	57.4	41.58	61.5	42.59	44.20	-4.1	92,605	0.00%
2022/05/24	38	40.25	40	40.39	40.20	-2	89,692	0.00%
2022/05/23	11.3	40.15	6	39.88	39.30	5.3	88,025	0.01%
2022/05/20	41.1	38.96	109	39.25	39.20	-68	86,458	-0.08%	大賣/
2022/05/19	96.3	37.12	16	37.30	37.00	80.3	83,932	0.10%
2022/05/18	30	38.87	99	38.72	39.40	-69	82,135	-0.08%
2022/05/17	39	37.94	21	37.68	37.60	18	80,262	0.02%
2022/05/16	99	36.98	113.2	37.33	38.35	-14.2	78,910	-0.02%	大賣/
2022/05/13	73	37.64	16	37.67	36.85	57	77,209	0.07%
2022/05/12	53	37.85	43.1	37.77	37.50	10	74,908	0.01%
2022/05/11	43	37.45	51	36.70	36.50	-8	72,547	-0.01%
2022/05/10	8.1	38.98	5	38.78	38.25	3.1	71,199	0.00%
2022/05/09	16	39.64	14.7	39.82	38.80	1.3	69,713	0.00%
2022/05/06	6.1	41.39	14	41.13	41.70	-7.9	68,545	-0.01%
2022/05/05	68	42.37	99	42.14	41.90	-31	67,551	-0.05%
2022/05/04	57	42.42	43	42.56	41.85	14	65,940	0.02%
2022/05/03	27	44.49	20.1	43.77	43.10	6.9	64,473	0.01%
2022/04/29	111.3	46.68	69	46.24	44.80	42.3	62,926	0.07%	大買/
2022/04/28	18.2	44.36	75.5	45.72	46.75	-57.3	57,896	-0.10%
2022/04/27	29	42.45	25	42.91	42.50	4	54,592	0.01%
2022/04/26	124.4	44.18	161	44.13	43.95	-36.6	52,883	-0.07%	大買/大賣/
2022/04/25	24.9	43.99	21.1	43.50	43.80	3.8	49,418	0.01%
2022/04/22	70.3	46.61	87.1	46.58	46.10	-16.8	47,070	-0.04%
2022/04/21	151.5	44.85	121.5	45.07	44.75	30	42,273	0.07%	大買/大賣/
2022/04/20	68.1	44.06	45	44.45	45.30	23.1	38,811	0.06%
2022/04/19	33.1	40.80	76.1	41.94	42.75	-43	33,421	-0.13%
2022/04/18	27.1	38.40	55.1	38.70	38.90	-28.1	30,522	-0.09%
2022/04/15	26	37.80	57	38.14	38.75	-31	28,281	-0.11%
2022/04/14	40	36.13	89.3	36.12	37.20	-49.3	24,883	-0.20%
2022/04/13	55	32.32	76.3	33.21	34.30	-21.3	20,155	-0.11%
2022/04/12	5.3	30.85	42	30.91	31.20	-36.7	17,256	-0.21%
2022/04/11	10	28.96	10	28.95	28.95	0	15,864	0.00%
2022/04/08	6	28.34	21	28.80	29.00	-15	15,765	-0.10%
2022/04/07	28.1	28.26	9	28.27	28.10	19.1	15,769	0.12%
2022/04/06	8	28.97	2	28.85	28.85	6	15,649	0.04%
2022/04/01	14	29.09	8	29.25	29.40	6	15,618	0.04%
2022/03/31	14	29.45	44.3	29.53	29.40	-30.3	15,547	-0.19%
2022/03/30	2	29.70	5	29.27	29.05	-3	15,289	-0.02%
2022/03/29	3	28.72	0	0.00	28.80	3	15,060	0.02%
2022/03/28	18	28.20	0	0.00	28.60	18	14,999	0.12%
2022/03/25	6	29.23	11	29.07	29.05	-5	14,875	-0.03%
2022/03/24	8	29.41	18	29.36	29.30	-10	14,876	-0.07%
2022/03/23	1	29.50	3.1	29.34	29.50	-2.1	14,855	-0.01%
2022/03/22	5	29.45	14	29.51	29.55	-9	14,834	-0.06%
2022/03/21	4.7	29.17	4	29.20	29.15	0.7	14,736	0.00%
2022/03/18	8	28.75	5	28.90	29.10	3	14,688	0.02%
2022/03/17	2	28.35	10	28.35	28.35	-8	14,536	-0.06%
2022/03/16	21.3	27.96	1	27.90	27.95	20.3	14,441	0.14%
2022/03/15	5.1	28.60	0	0.00	28.60	5.1	14,104	0.04%
2022/03/14	1	29.45	5	29.35	29.55	-4	13,942	-0.03%
2022/03/11	12.3	28.80	2	29.00	28.70	10.3	13,783	0.07%
2022/03/10	8	29.04	3	28.83	29.15	5	13,591	0.04%
2022/03/09	6	29.46	11	29.48	29.00	-5	13,232	-0.04%
2022/03/08	33.2	29.78	41	31.36	28.70	-7.8	12,865	-0.06%
2022/03/07	31	30.35	27.1	30.39	30.55	3.9	11,695	0.03%
2022/03/04	19	30.21	35	30.36	30.05	-16	10,890	-0.15%
2022/03/03	0	0.00	13.1	29.53	29.85	-13.1	10,167	-0.13%
2022/03/02	8	28.98	1	28.95	28.85	7	10,387	0.07%
2022/03/01	20	28.65	32.8	29.11	29.00	-12.8	10,406	-0.12%
2022/02/25	30	28.27	9	28.46	27.90	21	9,906	0.21%
2022/02/24	5	27.69	18	28.11	27.75	-13	9,778	-0.13%
2022/02/23	14	28.25	3	28.17	27.85	11	9,483	0.12%
2022/02/22	2	27.93	6.2	28.17	28.30	-4.2	8,918	-0.05%
2022/02/21	1.7	27.87	7	28.00	27.85	-5.3	8,469	-0.06%
2022/02/18	1	27.25	23	27.24	27.30	-22	8,189	-0.27%
2022/02/17	0	0.00	2	27.15	27.05	-2	8,224	-0.02%
2022/02/16	1	26.40	0	0.00	26.55	1	8,170	0.01%
2022/02/15	1	26.35	0.2	26.20	26.20	0.8	8,344	0.01%
2022/02/11	4	26.75	5	26.65	26.75	-1	8,521	-0.01%
2022/02/10	1	27.25	0	0.00	27.15	1	8,582	0.01%
2022/02/09	0.1	27.00	0	0.00	27.20	0.1	8,836	0.00%
2022/02/08	1	27.10	7	27.16	27.10	-6	8,902	-0.07%
2022/02/07	0	0.00	7	26.49	26.55	-7	8,858	-0.08%
2022/01/26	0	0.00	7	25.79	25.70	-7	9,026	-0.08%
2022/01/25	6	25.43	0	0.00	25.25	6	9,155	0.07%
2022/01/24	0	0.00	1	25.55	26.00	-1	9,147	-0.01%
2022/01/21	0.1	26.00	0	0.00	26.05	0.1	9,163	0.00%
2022/01/20	0	0.00	3	26.45	26.45	-3	9,032	-0.03%
2022/01/14	3	25.98	0	0.00	26.35	3	9,173	0.03%
2022/01/13	25.4	26.48	8	26.86	26.25	17.4	9,409	0.18%
2022/01/10	0	0.00	1	25.50	25.60	-1	9,860	-0.01%
2022/01/05	0.1	26.05	0	0.00	26.05	0.1	10,723	0.00%
2022/01/03	0.1	26.20	0.5	26.30	26.25	-0.4	10,869	0.00%
2021/12/30	0	0.00	1	26.30	26.50	-1	10,910	-0.01%
2021/12/29	6.5	26.46	3	26.50	26.50	3.5	10,952	0.03%
2021/12/28	3	26.55	5	26.56	26.55	-2	11,040	-0.02%
2021/12/27	1.1	26.25	0	0.00	26.30	1.1	11,108	0.01%
2021/12/23	5	26.25	0	0.00	26.35	5	11,413	0.04%
2021/12/22	2.1	26.12	0	0.00	26.05	2.1	11,648	0.02%
2021/12/20	10	26.25	11	26.05	26.10	-1	11,976	-0.01%
2021/12/17	1	26.10	2	25.98	25.90	-1	12,013	-0.01%
2021/12/16	2	25.95	0	0.00	25.80	2	12,018	0.02%
2021/12/15	3.1	26.02	0	0.00	26.00	3.1	12,133	0.03%
2021/12/14	2	26.05	0	0.00	26.00	2	12,313	0.02%
2021/12/13	4.3	26.86	3	26.87	26.75	1.3	12,441	0.01%
2021/12/10	2	26.70	4	26.74	26.70	-2	12,642	-0.02%
2021/12/09	2	26.80	1.1	26.95	26.75	0.9	12,751	0.01%
2021/12/08	6	26.74	2	26.80	26.75	4	12,873	0.03%
2021/12/06	0	0.00	6	26.30	26.30	-6	12,969	-0.05%
2021/12/02	12.3	26.14	0	0.00	26.05	12.3	13,108	0.09%
2021/12/01	7	26.35	0	0.00	26.35	7	13,121	0.05%
2021/11/30	3	26.40	0	0.00	26.10	3	13,245	0.02%
2021/11/29	15	26.03	46	26.03	26.15	-31	13,254	-0.23%
2021/11/26	19	27.22	0	0.00	26.60	19	13,245	0.14%
2021/11/25	11	28.32	13.3	28.52	28.65	-2.3	12,778	-0.02%
2021/11/24	2	27.90	14	28.17	27.80	-12	12,486	-0.10%
2021/11/23	0	0.00	4	27.96	27.60	-4	12,343	-0.03%
2021/11/18	3	27.65	5	27.61	27.45	-2	12,532	-0.02%
2021/11/17	0	0.00	1	27.35	27.30	-1	12,567	-0.01%
2021/11/16	0	0.00	1	27.30	27.25	-1	12,848	-0.01%
2021/11/15	11	27.73	0	0.00	27.50	11	13,098	0.08%
2021/11/12	0	0.00	9	27.36	27.60	-9	13,317	-0.07%
2021/11/11	2	27.20	8	27.42	27.20	-6	13,389	-0.04%
2021/11/10	0	0.00	0.1	27.30	27.35	-0.1	13,737	0.00%
2021/11/09	1	27.00	3	27.00	27.30	-2	13,832	-0.01%
2021/11/08	0	0.00	7	27.89	27.55	-7	13,841	-0.05%
2021/11/05	0	0.00	4	26.86	27.25	-4	13,863	-0.03%
2021/11/04	2	27.35	5	27.55	27.15	-3	14,011	-0.02%
2021/11/03	0	0.00	16.1	27.05	27.10	-16.1	14,733	-0.11%
2021/11/02	2	26.90	3	26.85	26.60	-1	15,231	-0.01%
2021/11/01	6	26.32	63	26.60	26.60	-57	15,460	-0.37%
2021/10/27	0	0.00	5	25.90	26.10	-5	17,493	-0.03%
2021/10/26	5	25.95	2	26.05	26.05	3	17,992	0.02%
2021/10/22	11	25.97	53.1	25.97	25.70	-42.1	18,743	-0.22%
2021/10/21	14	26.85	18.1	26.86	27.00	-4.1	18,986	-0.02%
2021/10/20	0	0.00	17.1	26.75	26.40	-17.1	19,021	-0.09%
2021/10/19	1	25.70	0	0.00	25.75	1	18,855	0.01%
2021/10/18	1	26.10	4	25.93	25.75	-3	19,076	-0.02%
2021/10/15	55	25.36	2.1	25.38	25.20	52.9	19,274	0.27%
2021/10/14	2	24.50	3	24.33	24.30	-1	19,460	-0.01%
2021/10/12	7	23.46	8	23.41	23.25	-1	21,767	0.00%
2021/10/08	3	23.90	0.2	23.85	23.80	2.8	22,040	0.01%
2021/10/07	0.3	23.95	2	23.88	23.95	-1.7	22,293	-0.01%
2021/10/06	3.1	23.64	3	24.03	23.75	0.1	22,556	0.00%
2021/10/05	2	23.45	6	23.50	24.15	-4	22,758	-0.02%
2021/10/04	1	24.00	2	24.10	23.80	-1	22,892	0.00%
2021/10/01	11	24.50	0	0.00	24.30	11	23,168	0.05%
2021/09/30	0	0.00	5	25.20	25.20	-5	23,360	-0.02%
2021/09/29	4	24.78	0	0.00	24.65	4	23,511	0.02%
2021/09/28	3.1	25.60	5	25.40	25.55	-1.9	23,680	-0.01%
2021/09/27	0	0.00	5	26.00	26.30	-5	24,028	-0.02%
2021/09/24	3	25.88	3	25.85	25.65	0	25,074	0.00%
2021/09/23	3.1	25.56	0	0.00	25.55	3.1	27,043	0.01%
2021/09/22	8	25.53	0	0.00	25.60	8	30,274	0.03%
2021/09/17	1	26.55	0	0.00	26.65	1	32,330	0.00%
2021/09/16	11	27.33	0	0.00	27.10	11	32,777	0.03%
2021/09/14	1	27.00	5	27.00	26.80	-4	32,793	-0.01%
2021/09/13	5	27.05	11	26.93	26.85	-6	33,545	-0.02%
2021/09/10	2.2	26.18	2	26.53	26.50	0.2	33,738	0.00%
2021/09/08	2	25.85	0	0.00	25.40	2	34,616	0.01%
2021/09/07	1	26.30	3	26.33	26.20	-2	34,957	-0.01%
2021/09/03	1	26.65	1.5	26.72	26.70	-0.5	35,832	0.00%
2021/09/02	1	26.60	4	26.50	26.15	-3	36,114	-0.01%
2021/09/01	0	0.00	2	26.80	26.90	-2	36,312	-0.01%
2021/08/31	11	26.67	1.1	27.04	26.85	9.9	36,420	0.03%
2021/08/30	0	0.00	9	26.31	26.65	-9	36,871	-0.02%
2021/08/27	0	0.00	7.1	26.10	26.15	-7.1	37,098	-0.02%
2021/08/26	13	26.23	3	26.15	25.75	10	37,413	0.03%
2021/08/25	1.1	25.28	9	25.35	25.65	-7.9	37,728	-0.02%
2021/08/24	4	25.25	10	25.50	25.35	-6	38,332	-0.02%
2021/08/23	0	0.00	11	24.67	24.90	-11	39,863	-0.03%
2021/08/20	4.4	23.47	1	23.75	23.85	3.4	41,351	0.01%
2021/08/19	21	24.24	2	25.05	24.05	19	42,339	0.04%
2021/08/18	2.2	24.04	0	0.00	25.35	2.2	42,405	0.01%
2021/08/17	20	25.13	2	25.10	24.70	18	42,665	0.04%
2021/08/16	8.3	25.43	1	26.00	25.40	7.3	42,830	0.02%
2021/08/13	0	26.80	7	26.84	26.70	-7	42,961	-0.02%
2021/08/12	2	27.00	3	27.15	27.45	-1	43,555	0.00%
2021/08/11	39	26.93	0	0.00	26.70	39	45,170	0.09%
2021/08/10	7	27.33	15	27.32	27.30	-8	45,568	-0.02%
2021/08/09	83	27.56	8	27.70	27.85	75	46,208	0.16%
2021/08/06	18	28.66	2	28.80	28.60	16	46,370	0.03%
2021/08/05	0	29.35	1	29.25	29.05	-1	47,168	0.00%
2021/08/04	1	29.40	17	29.19	29.35	-16	47,913	-0.03%
2021/08/03	15	28.84	54.2	28.97	29.35	-39.2	49,620	-0.08%
2021/08/02	32.1	27.34	0	0.00	27.80	32.1	52,253	0.06%
2021/07/30	4	28.60	18	28.59	28.50	-14	53,479	-0.03%
2021/07/29	14	28.34	17	28.34	28.30	-3	56,730	-0.01%
2021/07/28	0	0.00	5	28.15	27.65	-5	58,738	-0.01%
2021/07/27	6	28.72	8	28.24	28.00	-2	60,156	0.00%
2021/07/26	19	28.16	5	28.10	28.00	14	61,767	0.02%
2021/07/23	7	28.28	20	28.07	28.35	-13	65,081	-0.02%
2021/07/22	1	27.40	1	27.35	27.35	0	68,213	0.00%
2021/07/21	19	28.13	23.6	28.23	27.55	-4.6	72,396	-0.01%
2021/07/20	11	28.87	5	28.76	28.50	6	73,340	0.01%
2021/07/19	101.5	29.78	120.1	30.04	29.90	-18.6	73,331	-0.03%	大買/大賣/
2021/07/16	2	27.95	22.1	28.07	28.30	-20.1	73,681	-0.03%
2021/07/15	0	0.00	1	27.35	27.95	-1	73,748	0.00%
2021/07/14	3.2	26.80	1	26.85	26.55	2.2	74,330	0.00%
2021/07/13	13.1	27.63	5	27.59	27.05	8.1	75,645	0.01%
2021/07/12	47	27.85	35.1	27.60	27.50	11.9	76,841	0.02%
2021/07/09	7.1	27.17	2	27.38	27.15	5.1	77,598	0.01%
2021/07/08	8	27.55	14	27.61	27.95	-6	77,736	-0.01%
2021/07/07	13.1	27.16	7	27.11	27.10	6.1	77,722	0.01%
2021/07/06	4	27.93	19	27.69	27.60	-15	77,871	-0.02%
2021/07/05	10.1	28.28	23	28.40	28.05	-12.9	77,753	-0.02%
2021/07/02	5	28.27	12	28.64	28.05	-7	77,717	-0.01%
2021/07/01	32	28.35	32.1	28.48	28.00	-0.1	77,301	0.00%
2021/06/30	83	30.05	68	29.76	29.30	15	76,223	0.02%
2021/06/29	139	29.75	78	29.53	29.25	61	74,188	0.08%	大買/
2021/06/28	41.1	27.76	161.5	27.20	28.45	-120.4	70,937	-0.17%	大賣/鉅額交易
2021/06/25	48	26.00	49	26.08	25.90	-1	68,893	0.00%
2021/06/24	0	0.00	3	25.68	25.70	-3	68,455	0.00%
2021/06/23	5	25.55	2	25.40	25.55	3	68,401	0.00%
2021/06/22	24	25.82	27	25.60	25.35	-3	68,261	0.00%
2021/06/21	10	24.45	2	24.50	24.90	8	67,411	0.01%
2021/06/18	6.5	24.92	18	24.91	24.75	-11.5	67,109	-0.02%
2021/06/17	5	25.38	15	25.47	25.35	-10	66,642	-0.02%
2021/06/16	20	26.54	1	26.15	25.90	19	66,294	0.03%
2021/06/15	7	26.53	27.1	26.90	26.90	-20.1	65,885	-0.03%
2021/06/10	6	25.69	0	0.00	26.05	6	65,024	0.01%
2021/06/09	6	25.73	3	25.98	25.60	3	64,633	0.00%
2021/06/08	3	26.37	4	26.20	26.30	-1	64,368	0.00%
2021/06/07	108	26.49	15	26.31	26.30	93	64,196	0.14%	大買/
2021/06/04	14.2	26.26	30	26.43	26.20	-15.8	63,593	-0.02%
2021/06/03	30	26.73	13	26.65	26.65	17	63,466	0.03%
2021/06/02	12	26.76	14.1	26.79	26.70	-2.1	63,063	0.00%
2021/06/01	31	26.67	8	26.29	26.50	23	62,428	0.04%
2021/05/31	88	26.73	45	26.50	26.45	43	61,897	0.07%
2021/05/28	16	25.38	11	25.39	25.25	5	60,356	0.01%
2021/05/27	43.1	24.35	38	24.80	23.95	5.1	58,911	0.01%
2021/05/26	38.1	24.08	37	23.63	23.85	1.1	57,804	0.00%
2021/05/25	30.8	23.77	25	23.61	24.00	5.8	57,484	0.01%
2021/05/24	1	23.40	2	23.75	23.40	-1	57,093	0.00%
2021/05/21	3	23.77	14	23.59	23.75	-11	56,868	-0.02%
2021/05/20	15.4	23.44	7	23.29	23.40	8.4	56,447	0.01%
2021/05/19	40	24.04	19	24.18	24.30	21	55,890	0.04%
2021/05/18	20	21.76	16	22.23	22.90	4	54,341	0.01%
2021/05/17	2	21.43	29	21.18	20.85	-27	53,722	-0.05%
2021/05/14	8	23.59	32.5	23.69	23.05	-24.5	52,850	-0.05%
2021/05/13	23	23.81	15.3	23.63	23.40	7.7	51,822	0.01%
2021/05/12	15	26.30	39	26.39	25.85	-24	50,457	-0.05%
2021/05/11	351.2	30.43	649	28.70	28.70	-297.8	49,380	-0.60%	大買/大賣/鉅額交易
2021/05/10	439.3	31.01	501.1	31.34	31.65	-61.8	47,192	-0.13%	大買/大賣/
2021/05/07	567	29.29	573	29.42	29.90	-6	43,439	-0.01%	大買/大賣/
2021/05/06	499	30.41	184	30.85	30.00	315	41,839	0.75%	大買/大賣/鉅額交易
2021/05/05	8	28.75	41.3	28.46	29.00	-33.3	38,132	-0.09%
2021/05/04	22.3	28.12	75	26.78	26.40	-52.7	35,804	-0.15%
2021/05/03	56	30.03	32	29.85	28.75	24	34,074	0.07%
2021/04/29	159	30.58	59	30.48	30.50	100	32,124	0.31%	大買/
2021/04/28	106.1	29.47	120	29.86	30.00	-13.9	28,595	-0.05%	大買/大賣/
2021/04/27	103	26.64	19	27.07	27.30	84	25,493	0.33%	大買/
2021/04/26	7	24.51	16.1	24.55	24.85	-9.1	21,137	-0.04%
2021/04/23	46	22.96	51	23.15	22.60	-5	19,814	-0.03%
2021/04/22	48	23.52	31.5	23.74	23.00	16.5	19,375	0.09%
2021/04/21	7.1	22.34	11.5	22.28	22.35	-4.5	16,982	-0.03%
2021/04/20	20.6	22.76	64.5	22.99	22.65	-43.9	16,581	-0.26%
2021/04/19	22	22.75	19	22.90	23.45	3	15,927	0.02%
2021/04/16	46	21.61	4	21.80	22.00	42	14,329	0.29%
2021/04/15	4	20.93	12	20.77	20.95	-8	12,982	-0.06%
2021/04/14	0	0.00	8	19.74	19.90	-8	12,095	-0.07%
2021/04/13	45	20.10	21	19.84	19.90	24	12,148	0.20%
2021/04/12	8	20.11	2	20.15	20.15	6	11,946	0.05%
2021/04/09	0	0.00	4	19.30	19.40	-4	11,685	-0.03%
2021/04/08	8	19.56	1	19.45	19.55	7	12,051	0.06%
2021/04/07	3	19.20	0	0.00	19.25	3	12,772	0.02%
2021/04/06	2	19.05	0	0.00	19.00	2	13,260	0.02%
2021/03/31	1	18.90	3	18.85	19.00	-2	14,812	-0.01%
2021/03/30	4	18.99	1	19.10	19.05	3	15,815	0.02%
2021/03/29	2	19.30	3	19.23	19.25	-1	16,271	-0.01%
2021/03/26	30	18.85	21	18.88	19.00	9	17,056	0.05%
2021/03/24	30	18.50	0	0.00	18.45	30	18,518	0.16%
2021/03/23	30	18.35	0	0.00	18.50	30	18,800	0.16%
2021/03/22	0	0.00	1	18.30	18.45	-1	18,975	-0.01%
2021/03/19	6	18.35	0	0.00	18.10	6	19,144	0.03%
2021/03/18	30	18.65	0	0.00	18.55	30	19,147	0.16%
2021/03/17	5	18.50	0	0.00	18.60	5	19,391	0.03%
2021/03/16	0	0.00	2	18.70	18.75	-2	19,598	-0.01%
2021/03/15	2	18.65	5	18.70	18.70	-3	19,859	-0.02%
2021/03/11	8	18.71	1	18.70	18.75	7	21,446	0.03%
2021/03/10	0	0.00	32	18.70	18.65	-32	22,252	-0.14%
2021/03/09	0	0.00	16	18.69	18.60	-16	22,365	-0.07%
2021/03/08	1	18.40	0	0.00	18.25	1	22,339	0.00%
2021/03/05	2	18.25	0	0.00	18.25	2	22,457	0.01%
2021/03/04	2	18.40	0	0.00	18.50	2	22,735	0.01%
2021/03/03	1	18.40	7	18.53	18.60	-6	22,930	-0.03%
2021/03/02	3	18.40	0	0.00	18.40	3	22,956	0.01%
2021/02/26	2	18.60	0	0.00	18.60	2	23,015	0.01%
2021/02/25	1	18.60	2	18.55	18.70	-1	22,997	0.00%
2021/02/24	1	18.60	11	18.56	18.45	-10	23,353	-0.04%
2021/02/23	3	18.80	3	18.83	18.85	0	23,148	0.00%
2021/02/22	7	18.56	0	0.00	18.65	7	22,986	0.03%
2021/02/19	0	0.00	6	18.23	18.20	-6	22,847	-0.03%
2021/02/18	15	17.87	0	0.00	17.85	15	22,676	0.07%
2021/02/17	0.3	17.15	0	0.00	17.60	0.3	22,538	0.00%
2021/02/05	2	17.05	0	0.00	17.15	2	22,403	0.01%
2021/02/04	0	0.00	1	17.10	17.10	-1	22,430	0.00%
2021/02/03	0	0.00	8	17.21	17.15	-8	22,441	-0.04%
2021/02/02	1	16.55	4	16.85	16.80	-3	22,322	-0.01%
2021/02/01	2	16.38	0	0.00	16.45	2	22,279	0.01%
2021/01/28	7	16.81	4	16.90	16.85	3	22,131	0.01%
2021/01/27	6	17.11	0	0.00	17.05	6	22,061	0.03%
2021/01/26	3	17.35	17	17.19	17.10	-14	22,147	-0.06%
2021/01/25	3.2	17.40	0	0.00	17.40	3.2	22,184	0.01%
2021/01/21	5	17.11	0	0.00	17.00	5	22,214	0.02%
2021/01/20	0	17.50	4	17.05	16.95	-4	22,299	-0.02%
2021/01/19	4	17.67	0	0.00	17.85	4	22,061	0.02%
2021/01/18	1	17.00	20	17.05	17.50	-19	22,087	-0.09%
2021/01/15	6	17.78	15	17.50	17.55	-9	22,075	-0.04%
2021/01/14	0	0.00	1	18.05	18.05	-1	22,204	0.00%
2021/01/13	3	18.17	3	18.20	18.10	0	22,170	0.00%
2021/01/12	33	18.09	0	0.00	18.10	33	22,041	0.15%
2021/01/11	0	0.00	3	18.65	18.70	-3	21,794	-0.01%
2021/01/08	2	18.65	3	18.65	18.70	-1	21,783	0.00%
2021/01/07	30	18.85	0	0.00	18.95	30	21,653	0.14%
2021/01/06	14	18.52	9	19.17	18.55	5	21,553	0.02%
2021/01/05	10	19.34	0	0.00	19.40	10	21,228	0.05%
2021/01/04	6	19.13	9	19.24	19.25	-3	21,309	-0.01%
2020/12/31	11	19.56	4	19.65	19.30	7	21,125	0.03%
2020/12/30	34	19.97	26	19.98	19.90	8	20,758	0.04%
2020/12/29	12	19.82	6	19.83	19.55	6	19,875	0.03%
2020/12/28	23	19.85	18	20.21	20.15	5	19,354	0.03%
2020/12/25	23	19.45	4	19.38	19.45	19	18,299	0.10%
2020/12/24	151	18.67	151	19.00	18.70	0	17,686	0.00%	大買/大賣/
2020/12/23	3	18.32	2	18.30	18.05	1	16,619	0.01%
2020/12/22	17	19.15	68	19.12	18.20	-51	16,042	-0.32%
2020/12/21	123	19.15	65	19.57	19.00	58	15,201	0.38%	大買/
2020/12/18	13	18.28	0	0.00	18.35	13	14,124	0.09%
2020/12/17	3.3	18.23	2	18.50	18.20	1.3	13,589	0.01%
2020/12/16	9	18.49	0	0.00	18.60	9	13,325	0.07%
2020/12/15	13	18.67	46	18.65	18.45	-33	13,241	-0.25%
2020/12/14	10	18.88	10	19.00	19.25	0	13,091	0.00%
2020/12/11	2	19.10	3	19.15	19.10	-1	12,989	-0.01%
2020/12/10	4	19.55	12	19.54	19.50	-8	12,782	-0.06%
2020/12/09	12	20.18	16.3	19.69	20.10	-4.3	12,608	-0.03%
2020/12/08	2.3	20.01	13	19.98	19.90	-10.7	12,470	-0.09%
2020/12/07	122	21.47	182	20.96	20.60	-60	12,213	-0.49%	大買/大賣/
2020/12/04	6	20.12	9	20.28	20.80	-3	11,300	-0.03%
2020/12/03	0	0.00	11	19.15	19.10	-11	10,792	-0.10%
2020/12/02	3	19.23	3	19.10	19.00	0	11,542	0.00%
2020/12/01	1	19.10	5	19.10	19.20	-4	11,432	-0.03%
2020/11/30	3	19.37	2	19.40	19.40	1	11,400	0.01%
2020/11/27	0	0.00	9	19.08	19.20	-9	11,086	-0.08%
2020/11/26	2	18.63	5	18.70	18.55	-3	10,811	-0.03%
2020/11/25	3	18.65	0	0.00	18.35	3	10,735	0.03%
2020/11/24	20	18.13	0	0.00	17.95	20	10,533	0.19%
2020/11/23	44.5	18.82	2	18.75	18.40	42.5	10,431	0.41%
2020/11/20	0	0.00	1	17.90	18.00	-1	10,030	-0.01%
2020/11/19	0	0.00	16.5	18.02	18.05	-16.5	10,372	-0.16%
2020/11/18	3	17.90	1.3	17.98	18.00	1.7	10,712	0.02%
2020/11/17	0	0.00	20	17.90	17.95	-20	11,171	-0.18%
2020/11/16	0	17.75	7	17.82	17.90	-7	11,575	-0.06%
2020/11/13	0	0.00	10	17.75	17.75	-10	11,667	-0.09%
2020/11/12	10.5	17.94	0	0.00	17.75	10.5	11,874	0.09%
2020/11/11	4	17.95	0	0.00	17.95	4	12,238	0.03%
2020/11/10	1	17.80	0	0.00	17.80	1	12,281	0.01%
2020/11/09	0	0.00	2	18.00	17.85	-2	12,349	-0.02%
2020/11/06	2	17.90	0	0.00	17.90	2	12,415	0.02%
2020/11/04	2	18.00	4	17.98	18.00	-2	12,696	-0.02%
2020/11/03	0	0.00	5	18.00	18.00	-5	13,111	-0.04%
2020/11/02	0	0.00	19	17.87	18.00	-19	13,332	-0.14%
2020/10/30	0	0.00	3	17.92	17.75	-3	13,922	-0.02%
2020/10/29	0	0.00	7	17.63	17.70	-7	14,230	-0.05%
2020/10/28	1	17.75	7	17.79	17.70	-6	14,174	-0.04%
2020/10/26	1	17.65	0	0.00	17.60	1	14,083	0.01%
2020/10/23	10	17.20	12	17.25	17.45	-2	14,041	-0.01%
2020/10/22	1	16.55	1	16.55	17.05	0	13,969	0.00%
2020/10/21	0	0.00	4	16.95	16.95	-4	13,615	-0.03%
2020/10/20	3	16.93	1	16.95	17.10	2	13,645	0.01%
2020/10/16	2	17.25	3	17.10	17.05	-1	13,889	-0.01%
2020/10/15	5	17.55	2	17.30	17.30	3	13,970	0.02%
2020/10/14	3	17.48	1	17.35	17.35	2	13,961	0.01%
2020/10/13	2	17.35	1	17.65	17.40	1	13,922	0.01%
2020/10/12	13	17.65	10	17.72	17.75	3	13,889	0.02%
2020/10/08	1	17.25	0	0.00	17.20	1	13,785	0.01%
2020/10/07	0	0.00	10	17.30	17.20	-10	13,743	-0.07%
2020/10/06	2	16.95	32	17.02	16.95	-30	13,593	-0.22%
2020/10/05	1	16.50	0	0.00	16.45	1	13,434	0.01%
2020/09/29	2	15.95	0	0.00	15.90	2	13,481	0.01%
2020/09/25	0	0.00	181	15.73	15.65	-181	13,561	-1.33%	大賣/鉅額交易
2020/09/24	1	16.20	2	15.98	15.75	-1	13,515	-0.01%
2020/09/23	1	16.55	0	0.00	16.45	1	13,360	0.01%
2020/09/22	2	16.50	0	0.00	16.65	2	13,349	0.01%
2020/09/21	0	0.00	7	16.89	16.90	-7	13,338	-0.05%
2020/09/17	5	16.80	0	0.00	16.75	5	13,473	0.04%
2020/09/15	10	16.75	0	0.00	16.75	10	13,779	0.07%
2020/09/14	12	16.51	0	0.00	16.50	12	14,075	0.09%
2020/09/10	1	16.95	1	17.00	16.90	0	14,529	0.00%
2020/09/09	11	16.75	0	0.00	17.05	11	14,531	0.08%
2020/09/08	11	17.40	0	0.00	17.40	11	14,211	0.08%
2020/09/07	9	17.83	37	17.81	17.65	-28	13,960	-0.20%
2020/09/04	0	0.00	5	16.80	16.80	-5	13,089	-0.04%
2020/09/03	5	16.80	1	17.05	16.75	4	13,129	0.03%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/08/31	0	0.00	1	16.95	16.85	-1	13,615	-0.01%
2020/08/27	1	16.55	7	16.56	16.55	-6	13,980	-0.04%
2020/08/26	1	16.60	3	16.72	16.65	-2	14,034	-0.01%
2020/08/25	4	16.88	1	16.80	16.75	3	14,096	0.02%
2020/08/24	141	16.79	3	16.75	16.60	138	14,011	0.98%	大買/鉅額交易
2020/08/21	3	16.93	14	16.95	16.95	-11	14,566	-0.08%
2020/08/20	1	16.55	13	16.45	16.30	-12	14,945	-0.08%
2020/08/19	0	0.00	2	16.50	16.50	-2	14,873	-0.01%
2020/08/18	6	16.60	0	0.00	16.60	6	14,665	0.04%
2020/08/17	50	16.60	68	16.42	16.50	-18	14,557	-0.12%
2020/08/14	0	0.00	1	15.90	15.95	-1	14,156	-0.01%
2020/08/12	4	15.70	10	15.65	15.70	-6	14,016	-0.04%
2020/08/11	2	15.70	1	15.65	15.65	1	13,927	0.01%
2020/08/10	0	0.00	1	15.90	15.95	-1	13,816	-0.01%
2020/08/07	7	15.94	42	15.93	15.95	-35	13,734	-0.25%
2020/08/06	1	15.60	20	15.68	15.70	-19	13,296	-0.14%
2020/08/05	39	15.59	56	15.59	15.50	-17	12,983	-0.13%
2020/08/04	1	14.65	15	14.90	14.90	-14	12,401	-0.11%
2020/08/03	2	14.45	0	0.00	14.30	2	12,041	0.02%
2020/07/31	0	0.00	1	14.25	14.30	-1	12,029	-0.01%
2020/07/28	0	0.00	1	14.10	13.90	-1	12,004	-0.01%
2020/07/23	2	14.30	2	14.45	14.40	0	12,022	0.00%
2020/07/20	0	0.00	1	14.40	14.45	-1	11,756	-0.01%
2020/07/16	5	14.45	0	0.00	14.40	5	11,870	0.04%
2020/07/15	0	0.00	8	14.60	14.50	-8	11,895	-0.07%
2020/07/09	3	14.55	11	14.63	14.35	-8	12,248	-0.07%
2020/07/08	50	14.50	3	14.50	14.50	47	12,588	0.37%
2020/07/07	5	14.35	0	0.00	14.40	5	12,603	0.04%
2020/07/02	5	14.45	0	0.00	14.50	5	12,877	0.04%
2020/06/30	0	0.00	7	14.41	14.55	-7	12,976	-0.05%
2020/06/23	15	14.17	1	14.15	14.20	14	12,754	0.11%
2020/06/22	2	14.55	1	14.55	14.70	1	12,602	0.01%
2020/06/19	51	15.00	8	14.83	14.90	43	12,399	0.35%
2020/06/18	5	14.75	0	0.00	14.75	5	12,131	0.04%
2020/06/17	20	14.83	77	14.81	14.90	-57	12,086	-0.47%
2020/06/16	10	14.25	28	14.24	14.35	-18	11,734	-0.15%
2020/06/15	6	13.98	10	13.98	14.05	-4	11,998	-0.03%
2020/06/12	5	13.50	5	13.55	13.85	0	12,200	0.00%
2020/06/11	25	14.13	3	14.08	14.00	22	12,289	0.18%
2020/06/10	10	14.35	7	14.35	14.40	3	12,393	0.02%
2020/06/08	6	14.60	12	14.92	14.65	-6	13,098	-0.05%
2020/06/04	5	14.15	0	0.00	14.25	5	12,852	0.04%
2020/06/03	1	14.05	60	14.04	14.20	-59	13,028	-0.45%
2020/06/02	52	13.76	1	13.70	13.70	51	12,640	0.40%
2020/06/01	6	13.98	10	13.85	14.05	-4	12,485	-0.03%
2020/05/29	23	14.25	43	14.16	13.90	-20	12,448	-0.16%
2020/05/28	90	14.87	124	14.66	14.40	-34	12,259	-0.28%	大賣/
2020/05/27	63	13.84	29	14.11	14.40	34	11,470	0.30%
2020/05/26	5	13.00	5	13.17	13.10	0	10,693	0.00%
2020/05/25	0	0.00	5	12.55	12.50	-5	10,353	-0.05%
2020/05/22	0	0.00	2	12.65	12.50	-2	10,372	-0.02%
2020/05/20	7	12.63	0	0.00	12.60	7	10,278	0.07%
2020/05/06	6	12.79	0	0.00	12.80	6	10,081	0.06%
2020/04/30	3	13.35	3	13.10	13.15	0	9,918	0.00%
2020/04/29	1	12.95	1	12.85	12.95	0	9,873	0.00%
2020/04/28	5	12.70	1	12.70	12.70	4	9,900	0.04%
2020/04/27	19	12.86	2	12.85	12.85	17	10,095	0.17%
2020/04/24	3	12.80	1	12.75	12.75	2	10,033	0.02%
2020/04/23	2	12.95	0	0.00	12.75	2	10,008	0.02%
2020/04/22	2	12.63	2	12.90	12.95	0	9,952	0.00%
2020/04/21	3	13.00	0	0.00	12.80	3	9,927	0.03%
2020/04/16	0	0.00	15	12.95	12.95	-15	9,502	-0.16%
2020/04/15	0	0.00	4	13.20	13.15	-4	9,453	-0.04%
2020/04/14	11	13.05	48	13.03	13.10	-37	9,345	-0.40%
2020/04/13	30	12.63	29	13.00	13.10	1	9,262	0.01%
2020/04/10	0	0.00	14	12.09	12.15	-14	8,888	-0.16%
2020/04/09	5	11.94	1	12.00	11.90	4	8,959	0.04%
2020/04/08	12	11.91	10	11.70	11.85	2	8,916	0.02%
2020/04/07	2	11.30	0	0.00	11.30	2	8,790	0.02%
2020/04/06	0	11.10	3	11.00	11.15	-3	8,822	-0.03%
2020/04/01	5	11.00	0	0.00	11.05	5	8,819	0.06%
2020/03/31	10	11.00	3	11.10	11.00	7	8,894	0.08%
2020/03/30	6	11.03	0	0.00	11.15	6	9,162	0.07%
2020/03/27	5	11.53	1	11.65	11.35	4	9,912	0.04%
2020/03/26	1	11.40	0	0.00	11.40	1	10,780	0.01%
2020/03/24	2	11.45	0	0.00	11.20	2	11,613	0.02%
2020/03/20	8	11.53	21	11.59	11.65	-13	11,685	-0.11%
2020/03/19	10	11.13	8	11.22	10.95	2	11,576	0.02%
2020/03/18	0	0.00	2	11.30	11.60	-2	11,468	-0.02%
2020/03/16	10	10.95	0	0.00	10.90	10	11,334	0.09%
2020/03/12	7	12.28	3	12.60	12.10	4	10,893	0.04%
2020/03/11	23	13.43	2	13.40	13.10	21	10,479	0.20%
2020/03/10	1	13.50	1	13.50	13.50	0	10,415	0.00%
2020/03/09	4	13.90	0	0.00	13.60	4	10,287	0.04%
2020/03/06	1	14.15	0	0.00	14.20	1	10,065	0.01%
2020/03/02	1	13.95	0	0.00	14.05	1	9,851	0.01%
2020/02/26	3	14.05	1	14.20	14.20	2	9,612	0.02%
2020/02/25	3	13.92	0	0.00	14.00	3	9,608	0.03%
2020/02/24	7	14.07	0	0.00	14.05	7	9,587	0.07%
2020/02/21	1	14.20	2	14.20	14.20	-1	9,530	-0.01%
2020/02/20	3	14.30	0	0.00	14.15	3	9,551	0.03%
2020/02/19	1	14.15	0	0.00	14.30	1	9,551	0.01%
2020/02/17	30	14.10	0	0.00	14.05	30	9,579	0.31%
2020/02/14	4	14.30	0	0.00	14.20	4	9,522	0.04%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/11	3	14.18	0	0.00	14.15	3	9,599	0.03%
2020/02/10	10	14.05	0	0.00	14.05	10	9,690	0.10%
2020/02/03	1	14.35	0	0.00	14.50	1	9,958	0.01%
2020/01/30	0	0.00	30	14.70	14.55	-30	9,785	-0.31%
2020/01/20	1	15.05	2	15.15	15.15	-1	9,521	-0.01%
2020/01/17	0	0.00	1	15.05	15.10	-1	9,550	-0.01%
2020/01/15	5	15.10	5	15.05	15.05	0	9,632	0.00%
2020/01/14	1	15.10	21	15.15	15.15	-20	9,706	-0.21%
2020/01/13	5	15.00	12	15.05	15.05	-7	9,875	-0.07%
2020/01/10	0	0.00	6	15.08	15.00	-6	9,995	-0.06%
2020/01/09	1	15.00	0	0.00	15.00	1	10,085	0.01%
2020/01/08	1	14.90	0	0.00	14.95	1	10,204	0.01%
2020/01/07	12	15.00	0	0.00	15.00	12	10,211	0.12%
2020/01/06	4	15.20	0	0.00	15.15	4	10,272	0.04%
2020/01/03	12	15.45	0	0.00	15.30	12	10,267	0.12%
2020/01/02	2	15.45	0	0.00	15.50	2	10,146	0.02%
2019/12/31	7	15.55	0	0.00	15.40	7	10,094	0.07%
2019/12/30	2	15.55	5	15.55	15.50	-3	10,044	-0.03%
2019/12/27	0	0.00	0.4	15.65	15.75	-0.4	9,959	0.00%
2019/12/26	1	15.65	0	0.00	15.65	1	9,852	0.01%
2019/12/25	23	15.87	1	15.80	15.80	22	9,906	0.22%
2019/12/24	0	0.00	6	16.01	16.20	-6	9,635	-0.06%
2019/12/23	0	0.00	15	16.02	16.05	-15	8,913	-0.17%
2019/12/20	0	0.00	5	15.63	15.95	-5	8,036	-0.06%
2019/12/19	19	15.25	3	15.20	15.30	16	7,360	0.22%
2019/12/18	0	0.00	1	15.15	15.20	-1	7,237	-0.01%
2019/12/17	2	15.10	10	15.20	15.10	-8	7,424	-0.11%
2019/12/16	0	0.00	1	15.20	15.15	-1	7,282	-0.01%
2019/12/13	6	15.08	7	14.96	15.05	-1	7,180	-0.01%
2019/12/10	2	14.78	1	14.75	14.70	1	6,975	0.01%
2019/12/09	0	0.00	2	14.75	14.80	-2	7,191	-0.03%
2019/12/06	0	0.00	12	14.60	14.65	-12	7,216	-0.17%
2019/12/05	3	14.45	9	14.53	14.55	-6	7,395	-0.08%
2019/12/04	0	0.00	10	14.20	14.30	-10	7,357	-0.14%
2019/11/25	0	0.00	10	14.20	14.15	-10	7,957	-0.13%
2019/11/20	10	14.00	0	0.00	14.05	10	8,095	0.12%
2019/11/19	20	14.10	0	0.00	14.00	20	8,180	0.24%
2019/11/18	0	0.00	1	14.05	14.10	-1	8,185	-0.01%
2019/11/15	10	13.90	0	0.00	13.90	10	8,207	0.12%
2019/11/13	0	0.00	3	14.00	14.05	-3	8,280	-0.04%
2019/11/11	2	14.05	0	0.00	14.05	2	8,486	0.02%
2019/11/08	10	14.25	0	0.00	14.25	10	8,497	0.12%
2019/11/07	10	14.25	0	0.00	14.20	10	8,531	0.12%
2019/11/06	10	14.45	0	0.00	14.35	10	8,491	0.12%
2019/11/05	11	14.55	0	0.00	14.50	11	8,483	0.13%
2019/11/04	10	14.45	20	14.53	14.60	-10	8,580	-0.12%
2019/11/01	1	14.85	0	0.00	14.85	1	8,462	0.01%
2019/10/31	2	14.93	0	0.00	14.90	2	8,596	0.02%
2019/10/30	1	14.95	0	0.00	15.00	1	8,643	0.01%
2019/10/29	11	15.09	2	15.00	15.00	9	8,855	0.10%
2019/10/28	1	15.00	3	15.10	15.00	-2	9,757	-0.02%
2019/10/25	0	0.00	10	15.10	15.05	-10	10,337	-0.10%
2019/10/23	1	14.95	3	15.00	15.05	-2	11,152	-0.02%
2019/10/22	1	15.30	8	15.35	15.25	-7	11,235	-0.06%
2019/10/21	2	15.25	0	0.00	15.30	2	11,294	0.02%
2019/10/17	0	0.00	36	14.94	15.00	-36	11,281	-0.32%
2019/10/16	20	14.95	11	14.89	14.85	9	11,242	0.08%
2019/10/15	0	0.00	12	14.85	14.85	-12	11,155	-0.11%
2019/10/14	2	14.85	1	14.60	14.85	1	11,168	0.01%
2019/10/08	0	0.00	11	14.50	14.45	-11	11,306	-0.10%
2019/10/07	31	14.50	0	0.00	14.50	31	11,519	0.27%
2019/10/03	1	14.55	0	0.00	14.55	1	11,457	0.01%
2019/10/02	0	0.00	4	14.70	14.70	-4	11,445	-0.03%
2019/10/01	0	0.00	4	14.90	14.80	-4	11,465	-0.03%
2019/09/20	10	14.65	2	15.00	15.00	8	11,133	0.07%
2019/09/17	0	0.00	11	14.90	14.85	-11	10,876	-0.10%
2019/09/16	10	14.75	0	0.00	14.70	10	11,002	0.09%
2019/09/12	0	0.00	42	14.98	15.00	-42	10,983	-0.38%
2019/09/11	2	14.80	44	14.80	14.80	-42	10,913	-0.38%
2019/09/10	0	0.00	17	14.59	14.55	-17	11,441	-0.15%
2019/09/09	0	0.00	10	14.40	14.45	-10	11,672	-0.09%
2019/09/06	0	0.00	3	14.20	14.25	-3	11,657	-0.03%
2019/09/04	15	14.08	0	0.00	14.10	15	11,783	0.13%
2019/09/03	0	0.00	4	14.20	14.15	-4	11,870	-0.03%
2019/09/02	2	14.05	9	14.10	14.10	-7	11,793	-0.06%
2019/08/30	0	0.00	42	13.80	13.80	-42	11,736	-0.36%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/28	0	0.00	1	13.55	13.50	-1	11,907	-0.01%
2019/08/27	2	13.65	0	0.00	13.50	2	12,142	0.02%
2019/08/23	0	0.00	1	13.75	13.85	-1	12,218	-0.01%
2019/08/22	1	13.65	0	0.00	13.60	1	12,195	0.01%
2019/08/21	0	0.00	2	13.50	13.60	-2	12,158	-0.02%
2019/08/20	20	13.62	0	0.00	13.50	20	12,207	0.16%
2019/08/19	1	13.50	1	13.65	13.60	0	12,234	0.00%
2019/08/16	3	13.38	0	0.00	13.45	3	12,238	0.02%
2019/08/15	6	13.27	20	13.53	13.30	-14	12,211	-0.11%
2019/08/14	2	13.83	0	0.00	13.65	2	12,093	0.02%
2019/08/13	3	13.95	0	0.00	13.75	3	12,249	0.02%
2019/08/12	5	13.95	2	13.90	13.90	3	12,246	0.02%
2019/08/08	15	13.98	10	13.95	14.00	5	12,250	0.04%
2019/08/07	2	13.90	0	0.00	13.90	2	12,255	0.02%
2019/08/06	23	13.92	0	0.00	13.90	23	12,355	0.19%
2019/08/02	11	14.55	20	14.45	14.45	-9	12,419	-0.07%
2019/08/01	0	0.00	2	14.80	14.75	-2	12,656	-0.02%
2019/07/31	16	14.95	0	0.00	15.05	16	12,802	0.12%
2019/07/30	15	15.18	17	14.98	15.05	-2	12,700	-0.02%
2019/07/29	24	14.89	46	14.96	14.90	-22	11,910	-0.18%
2019/07/26	29	14.63	24	14.60	14.75	5	11,376	0.04%
2019/07/25	1	13.85	4	13.75	13.85	-3	10,770	-0.03%
2019/07/24	11	13.93	6	13.87	13.85	5	10,721	0.05%
2019/07/23	30	14.02	0	0.00	14.05	30	10,785	0.28%
2019/07/22	43	14.25	11	14.24	14.10	32	10,721	0.30%
2019/07/19	1	14.30	0	0.00	14.30	1	10,574	0.01%
2019/07/18	10	14.30	5	14.25	14.30	5	10,527	0.05%
2019/07/17	7	14.36	6	14.35	14.35	1	10,552	0.01%
2019/07/16	1	14.45	6	14.50	14.45	-5	10,813	-0.05%
2019/07/12	17	14.38	27	14.30	14.45	-10	10,935	-0.09%
2019/07/11	8	14.66	0	0.00	14.60	8	10,777	0.07%
2019/07/09	4	14.78	0	0.00	14.75	4	10,759	0.04%
2019/07/05	10	14.88	4	14.85	14.85	6	11,228	0.05%
2019/07/04	0	0.00	3	14.88	14.85	-3	11,287	-0.03%
2019/07/03	5	14.80	7	14.84	14.80	-2	11,438	-0.02%
2019/07/02	0	0.00	0.5	14.90	14.90	-0.5	11,651	0.00%
2019/07/01	0	0.00	5	14.90	14.90	-5	11,775	-0.04%
2019/06/28	0	0.00	12	14.79	14.70	-12	11,789	-0.10%
2019/06/27	0	0.00	4	14.83	14.80	-4	11,827	-0.03%
2019/06/25	0	0.00	7	14.75	14.70	-7	11,953	-0.06%
2019/06/24	8	14.80	1	14.75	14.80	7	12,187	0.06%
2019/06/21	3	14.88	6	14.87	14.80	-3	12,408	-0.02%
2019/06/20	0	0.00	7	15.09	15.05	-7	12,382	-0.06%
2019/06/19	0	0.00	2	15.08	15.10	-2	12,496	-0.02%
2019/06/18	20	14.91	12	14.92	14.85	8	12,437	0.06%
2019/06/17	15	16.01	23	16.00	16.00	-8	11,849	-0.07%
2019/06/14	10	16.05	0	0.00	15.90	10	11,522	0.09%
2019/06/11	19	15.96	1	15.95	15.95	18	12,319	0.15%
2019/06/10	0	0.00	7	16.06	16.05	-7	12,377	-0.06%
2019/06/06	10	16.15	0	0.00	16.15	10	12,542	0.08%
2019/06/05	0	0.00	3	16.30	16.20	-3	12,854	-0.02%
2019/06/04	10	16.20	11	16.29	16.15	-1	13,439	-0.01%
2019/06/03	27	16.08	3	16.10	16.15	24	13,938	0.17%
2019/05/31	3	15.70	29	15.75	15.75	-26	13,986	-0.19%
2019/05/30	0	0.00	4	15.41	15.45	-4	14,192	-0.03%
2019/05/29	8	15.36	8	15.39	15.30	0	14,706	0.00%
2019/05/28	5	15.58	0	0.00	15.50	5	15,440	0.03%
2019/05/27	1	15.60	6	15.55	15.50	-5	16,086	-0.03%
2019/05/24	6	15.65	10	15.58	15.60	-4	16,655	-0.02%
2019/05/23	3	15.65	1	15.65	15.65	2	17,005	0.01%
2019/05/22	3	15.85	0	0.00	15.75	3	17,687	0.02%
2019/05/21	14	15.64	0.4	15.70	15.65	13.6	17,763	0.08%
2019/05/20	0	0.00	18	15.74	15.70	-18	17,733	-0.10%
2019/05/17	15	15.04	34	15.07	15.10	-19	17,622	-0.11%
2019/05/16	1	15.25	0	0.00	15.00	1	17,809	0.01%
2019/05/15	16	15.30	10	15.20	15.30	6	17,903	0.03%
2019/05/14	14	14.78	10	15.10	15.20	4	18,357	0.02%
2019/05/13	16	15.26	93	15.15	15.10	-77	18,284	-0.42%
2019/05/10	36	15.89	20	15.98	15.60	16	18,280	0.09%
2019/05/09	22	16.13	30	16.32	16.00	-8	18,129	-0.04%
2019/05/08	19	16.61	2	16.80	16.55	17	17,802	0.10%
2019/05/07	17	17.02	10	17.05	17.05	7	17,657	0.04%
2019/05/06	11	17.09	32	17.06	17.00	-21	17,685	-0.12%
2019/05/03	15	17.30	0	0.00	17.35	15	17,540	0.09%
2019/05/02	7	17.20	5	17.15	17.20	2	17,491	0.01%
2019/04/30	34	17.30	3	17.37	17.30	31	17,383	0.18%
2019/04/29	4	17.60	19	17.49	17.35	-15	17,374	-0.09%
2019/04/26	8	17.65	20	17.70	17.65	-12	17,293	-0.07%
2019/04/25	1	17.85	0	0.00	17.75	1	17,233	0.01%
2019/04/24	3	17.90	0	0.00	17.90	3	17,288	0.02%
2019/04/23	0	0.00	9	18.04	18.00	-9	17,272	-0.05%
2019/04/22	26	18.06	41	18.09	18.10	-15	17,206	-0.09%
2019/04/19	3	17.73	10	17.75	17.80	-7	16,955	-0.04%
2019/04/18	15	17.77	0	0.00	17.65	15	17,173	0.09%
2019/04/17	5	17.85	0	0.00	17.95	5	17,220	0.03%
2019/04/16	10	17.81	0	0.00	17.85	10	17,062	0.06%
2019/04/15	3	17.90	0	0.00	17.90	3	17,050	0.02%
2019/04/12	1	17.80	3	17.92	17.95	-2	17,111	-0.01%
2019/04/11	19	17.82	2	17.70	17.65	17	16,805	0.10%
2019/04/10	0	0.00	0.1	17.80	17.75	-0.1	16,700	0.00%
2019/04/09	49	17.72	0	0.00	17.75	49	16,666	0.29%
2019/04/08	13	17.66	8	17.65	17.65	5	16,543	0.03%
2019/04/03	1	17.65	40	17.65	17.65	-39	16,385	-0.24%
2019/04/02	0	0.00	10	17.75	17.75	-10	16,298	-0.06%
2019/04/01	0	0.00	5	17.75	17.70	-5	16,282	-0.03%
2019/03/29	31	17.66	0	0.00	17.65	31	16,249	0.19%
2019/03/28	11	17.66	5	17.60	17.60	6	16,321	0.04%
2019/03/27	106	17.63	32	17.66	17.75	74	16,269	0.45%	大買/
2019/03/26	16	17.88	1	17.75	17.75	15	16,036	0.09%
2019/03/25	0	0.00	46.5	18.00	17.95	-46.5	15,851	-0.29%
2019/03/22	26	18.16	0	0.00	18.10	26	15,742	0.17%
2019/03/21	26	18.10	3	18.10	18.10	23	15,655	0.15%
2019/03/20	6	18.15	5	18.10	18.10	1	15,747	0.01%
2019/03/19	7	18.15	1	18.25	18.15	6	15,660	0.04%
2019/03/18	4	18.25	0	0.00	18.25	4	15,642	0.03%
2019/03/15	51	18.35	18	18.35	18.30	33	15,620	0.21%
2019/03/14	7	17.95	6	17.95	18.00	1	14,800	0.01%
2019/03/13	31	18.02	6	17.97	17.95	25	14,909	0.17%
2019/03/12	6	18.18	40	18.20	18.05	-34	14,898	-0.23%
2019/03/11	31	18.15	8	18.14	18.10	23	14,880	0.15%
2019/03/08	77	18.18	5	18.23	18.25	72	14,944	0.48%
2019/03/07	27	17.88	30	17.97	18.15	-3	15,235	-0.02%
2019/03/06	41	18.05	0	0.00	18.00	41	14,885	0.28%
2019/03/05	9	18.13	0	0.00	18.10	9	14,679	0.06%
2019/03/04	3	18.38	0	0.00	18.20	3	14,464	0.02%
2019/02/27	29	18.18	12	18.04	18.15	17	13,946	0.12%
2019/02/26	8	18.19	119	18.53	18.50	-111	13,195	-0.84%	大賣/鉅額交易
2019/02/25	127	18.02	6	18.08	18.00	121	12,559	0.96%	大買/鉅額交易
2019/02/22	10	18.19	11	18.24	18.40	-1	11,999	-0.01%
2019/02/21	0	0.00	18	18.29	18.45	-18	11,648	-0.15%
2019/02/20	0.5	17.55	10	17.80	17.60	-9.5	10,997	-0.09%
2019/02/18	0	0.00	31	17.55	17.65	-31	11,065	-0.28%
2019/02/15	3	17.58	0	0.00	17.45	3	11,038	0.03%
2019/02/13	10	17.90	5	18.11	18.15	5	10,836	0.05%
2019/02/12	20	17.55	0	0.00	17.55	20	10,399	0.19%
2019/01/30	5	17.50	5	17.50	17.50	0	10,637	0.00%
2019/01/28	0	0.00	11	17.50	17.45	-11	11,512	-0.10%
2019/01/25	0	0.00	7	17.31	17.50	-7	11,858	-0.06%
2019/01/24	0	0.00	10	17.25	17.20	-10	11,969	-0.08%
2019/01/23	0	0.00	11	17.15	17.25	-11	12,168	-0.09%
2019/01/22	10	17.25	0	0.00	17.15	10	12,236	0.08%
2019/01/21	3	17.35	0	0.00	17.30	3	12,345	0.02%
2019/01/18	0	0.00	4	17.40	17.30	-4	12,473	-0.03%
2019/01/17	1	17.20	2	17.25	17.10	-1	12,666	-0.01%
2019/01/15	3	17.10	0	0.00	17.15	3	12,910	0.02%
2019/01/14	11	17.05	0	0.00	17.10	11	13,000	0.08%
2019/01/11	10	17.10	0	0.00	17.15	10	13,230	0.08%
2019/01/10	3	17.25	10	17.20	17.15	-7	13,434	-0.05%
2019/01/09	0	0.00	2	17.03	17.10	-2	13,346	-0.01%
2019/01/08	6	16.65	0	0.00	16.65	6	13,340	0.04%
2019/01/07	4	16.70	4	16.55	16.70	0	13,597	0.00%
2019/01/04	6	16.08	2	15.95	16.10	4	14,041	0.03%
2019/01/03	2	16.60	0	0.00	16.60	2	14,134	0.01%
2019/01/02	2	16.80	0	0.00	16.70	2	14,341	0.01%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/24	0	0.00	4	17.10	17.10	-4	15,105	-0.03%
2018/12/22	0	0.00	6	16.82	16.85	-6	15,176	-0.04%
2018/12/21	9	16.56	4	16.63	16.55	5	15,277	0.03%
2018/12/19	11	17.04	60	17.00	16.90	-49	15,177	-0.32%
2018/12/18	1	16.85	0	0.00	17.00	1	15,244	0.01%
2018/12/17	1	16.95	0	0.00	16.95	1	15,510	0.01%
2018/12/14	1	17.05	0	0.00	17.10	1	15,472	0.01%
2018/12/13	2	17.23	0	0.00	17.15	2	15,452	0.01%
2018/12/12	10	17.25	1	17.35	17.45	9	15,279	0.06%
2018/12/11	11	17.04	1	17.10	16.90	10	15,251	0.07%
2018/12/10	1	17.05	0	0.00	17.10	1	15,274	0.01%
2018/12/06	1	17.60	3.5	17.58	17.40	-2.5	15,221	-0.02%
2018/12/05	1	18.30	0	0.00	18.30	1	15,111	0.01%
2018/12/04	12	18.95	10	18.85	18.75	2	15,489	0.01%
2018/12/03	67	19.19	16	19.19	19.10	51	15,544	0.33%
2018/11/30	17	18.40	13	18.38	18.45	4	15,356	0.03%
2018/11/29	8	17.35	2	17.43	17.65	6	14,493	0.04%
2018/11/28	0	0.00	1	17.00	17.15	-1	14,343	-0.01%
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/22	1	17.00	4	17.23	16.90	-3	14,587	-0.02%
2018/11/21	1	17.00	0	0.00	17.25	1	15,037	0.01%
2018/11/20	5	17.40	0	0.00	17.15	5	15,780	0.03%
2018/11/19	0	0.00	6	17.53	17.50	-6	15,898	-0.04%
2018/11/16	2	17.30	1	17.20	17.30	1	16,046	0.01%
2018/11/15	2	17.03	0	0.00	17.00	2	15,999	0.01%
2018/11/14	0	0.00	4	17.33	17.10	-4	16,062	-0.02%
2018/11/09	2	17.00	1	17.00	17.00	1	17,189	0.01%
2018/11/08	7	17.13	20	17.35	16.90	-13	17,350	-0.07%
2018/11/07	27	17.11	4	17.05	17.20	23	17,360	0.13%
2018/11/06	6	17.14	4	17.18	16.65	2	17,662	0.01%
2018/11/05	4	16.58	9	17.01	17.35	-5	17,653	-0.03%
2018/11/02	22	15.94	23	16.02	16.25	-1	17,438	-0.01%
2018/11/01	24	15.39	33	15.63	15.45	-9	17,374	-0.05%
2018/10/31	15	15.03	5	15.15	15.35	10	17,523	0.06%
2018/10/30	0	0.00	2	14.65	14.65	-2	17,581	-0.01%
2018/10/29	2	14.55	0	0.00	14.55	2	18,030	0.01%
2018/10/26	3	14.68	7	14.71	14.65	-4	18,133	-0.02%
2018/10/25	15	14.58	32	14.70	14.40	-17	18,171	-0.09%
2018/10/23	5	15.80	0	0.00	15.75	5	18,598	0.03%
2018/10/22	0	0.00	14	16.30	16.35	-14	18,551	-0.08%
2018/10/19	29	15.53	24	15.74	16.05	5	18,805	0.03%
2018/10/18	24	15.98	0	0.00	16.00	24	19,311	0.12%
2018/10/17	1	16.40	0	0.00	16.30	1	19,477	0.01%
2018/10/16	1	16.50	0	0.00	16.35	1	19,606	0.01%
2018/10/15	1	16.25	0	0.00	16.10	1	19,659	0.01%
2018/10/12	21	16.53	0	0.00	16.60	21	19,483	0.11%
2018/10/11	1	16.90	0	0.00	16.85	1	19,088	0.01%
2018/10/09	6	18.70	3	18.70	18.70	3	18,941	0.02%
2018/10/08	4	18.88	0	0.00	18.95	4	18,896	0.02%
2018/10/05	12	19.35	0	0.00	19.20	12	19,069	0.06%
2018/10/01	12	20.78	0	0.00	20.70	12	19,197	0.06%
2018/09/21	0	0.00	4	20.31	20.45	-4	19,988	-0.02%
2018/09/19	0	0.00	30	19.85	19.80	-30	20,019	-0.15%
2018/09/17	5	19.70	1	19.55	19.55	4	20,495	0.02%
2018/09/14	3	19.70	3	19.87	19.90	0	20,656	0.00%
2018/09/13	0	0.00	1	19.30	19.25	-1	20,735	0.00%
2018/09/12	1	19.00	0	0.00	19.20	1	20,836	0.00%
2018/09/11	2	19.00	0	0.00	19.10	2	21,105	0.01%
2018/09/10	36	19.45	0	0.00	18.85	36	21,358	0.17%
2018/09/07	12	19.91	1	20.00	19.90	11	21,056	0.05%
2018/09/06	0	0.00	1	20.90	20.50	-1	21,025	0.00%
2018/09/05	0	0.00	1	21.40	21.45	-1	20,903	0.00%
2018/09/04	1	21.75	0	0.00	21.75	1	20,963	0.00%
2018/09/03	2	21.80	2	22.00	21.55	0	20,915	0.00%
2018/08/31	0	0.00	2	21.70	21.70	-2	20,915	-0.01%
2018/08/30	3	21.77	1	21.45	21.45	2	21,207	0.01%
2018/08/29	2	21.70	6	21.70	21.70	-4	21,430	-0.02%
2018/08/28	4	21.78	1	22.05	21.65	3	21,737	0.01%
2018/08/27	5	21.37	22	21.49	21.55	-17	21,471	-0.08%
2018/08/23	3	20.20	10	20.55	20.45	-7	21,162	-0.03%
2018/08/20	2	20.00	1	20.00	20.25	1	22,248	0.00%
2018/08/17	18	20.09	0	0.00	19.90	18	22,381	0.08%
2018/08/16	10	20.58	1	20.30	20.25	9	22,350	0.04%
2018/08/15	8	21.16	0	0.00	21.15	8	22,164	0.04%
2018/08/14	0	0.00	6	21.30	21.70	-6	22,844	-0.03%
2018/08/13	2	21.30	0	0.00	21.30	2	23,561	0.01%
2018/08/09	0	0.00	1	22.25	22.25	-1	23,315	0.00%
2018/08/07	0	0.00	7	21.65	22.00	-7	23,907	-0.03%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	0	0.00	8	21.71	21.60	-8	25,377	-0.03%
2018/08/02	9	20.98	1	20.90	20.90	8	25,275	0.03%
2018/08/01	1	21.55	1	21.30	21.70	0	25,734	0.00%
2018/07/31	2	20.98	0	0.00	20.80	2	25,709	0.01%
2018/07/30	3	21.15	0	0.00	21.20	3	25,805	0.01%
2018/07/27	0	0.00	1	22.35	22.20	-1	25,813	0.00%
2018/07/26	8	22.14	1	22.05	22.20	7	25,774	0.03%
2018/07/25	10	21.76	10	21.82	22.35	0	25,643	0.00%
2018/07/24	6	20.52	15	21.14	20.90	-9	25,159	-0.04%
2018/07/23	1	19.55	1	19.90	20.20	0	24,845	0.00%
2018/07/20	4	20.05	5	20.11	19.55	-1	24,738	0.00%
2018/07/19	2	20.45	7	20.40	20.25	-5	24,783	-0.02%
2018/07/18	1	20.65	6	20.52	20.45	-5	25,091	-0.02%
2018/07/16	2	21.18	0	0.00	20.90	2	25,620	0.01%
2018/07/13	3	21.43	10	21.53	21.60	-7	25,809	-0.03%
2018/07/11	7	20.24	0	0.00	20.35	7	26,319	0.03%
2018/07/10	2	20.60	0	0.00	20.40	2	26,422	0.01%
2018/07/09	0	0.00	27	20.55	20.70	-27	26,574	-0.10%
2018/07/06	2	19.70	2	19.25	19.25	0	26,356	0.00%
2018/07/05	2	19.95	0	0.00	19.70	2	26,857	0.01%
2018/07/04	7	20.07	3	20.17	20.05	4	27,985	0.01%
2018/07/03	6	21.30	0	0.00	20.50	6	28,767	0.02%
2018/07/02	33	20.67	0	0.00	21.25	33	28,460	0.12%
2018/06/28	0	0.00	6	20.13	20.00	-6	27,706	-0.02%
2018/06/27	5	20.30	51	20.30	20.40	-46	27,717	-0.17%
2018/06/26	52	19.80	4	19.85	19.90	48	27,721	0.17%
2018/06/25	1	20.40	1	20.40	20.15	0	27,497	0.00%
2018/06/22	2	21.20	0	0.00	21.00	2	27,315	0.01%
2018/06/21	1	22.00	21	21.71	21.80	-20	27,187	-0.07%
2018/06/20	1	21.55	0	0.00	21.15	1	27,034	0.00%
2018/06/19	5	21.89	1	21.80	21.65	4	26,703	0.01%
2018/06/15	20	22.85	5	23.00	22.75	15	26,316	0.06%
2018/06/14	6	24.24	13	24.04	24.15	-7	26,040	-0.03%
2018/06/13	1	23.90	0	0.00	23.75	1	25,923	0.00%
2018/06/12	1	23.80	3	24.20	23.85	-2	25,920	-0.01%
2018/06/11	49	24.27	0	0.00	24.30	49	25,718	0.19%
2018/06/08	1	24.30	0	0.00	24.20	1	25,619	0.00%
2018/06/07	2	25.40	3	25.00	24.75	-1	25,562	0.00%
2018/06/06	2	24.70	2	24.75	24.75	0	25,214	0.00%
2018/06/05	2	24.58	3	24.42	23.95	-1	24,931	0.00%
2018/06/04	0	0.00	1	25.05	24.70	-1	24,562	0.00%
2018/06/01	4	24.84	0	0.00	24.65	4	24,421	0.02%
2018/05/31	1	25.25	1	25.20	25.05	0	24,294	0.00%
2018/05/30	7	25.27	11	25.40	24.85	-4	23,962	-0.02%
2018/05/29	12	26.31	7	26.19	25.90	5	23,651	0.02%
2018/05/28	7.1	25.78	0	0.00	25.65	7.1	23,885	0.03%
2018/05/25	9	26.06	5	25.80	25.80	4	23,703	0.02%
2018/05/24	2	26.03	6	25.79	25.95	-4	23,580	-0.02%
2018/05/23	2	25.00	35	25.00	25.00	-33	23,340	-0.14%
2018/05/22	42.5	26.35	11	26.22	25.50	31.5	22,920	0.14%
2018/05/21	9	25.33	12	25.64	25.90	-3	22,115	-0.01%
2018/05/18	20	24.05	43	23.90	24.35	-23	21,293	-0.11%
2018/05/17	0	0.00	11	23.60	23.50	-11	20,984	-0.05%
2018/05/16	1	23.85	21	23.85	23.70	-20	20,756	-0.10%
2018/05/15	72	23.55	20.3	23.45	23.30	51.7	20,484	0.25%
2018/05/14	7	24.55	45	24.87	25.05	-38	19,847	-0.19%
2018/05/11	15	22.08	16.8	22.30	22.85	-1.8	18,828	-0.01%
2018/05/10	13	21.69	10	21.50	21.75	3	17,794	0.02%
2018/05/09	9	21.34	0	0.00	21.50	9	17,406	0.05%
2018/05/08	0	0.00	6	20.65	20.50	-6	16,779	-0.04%
2018/05/04	0	0.00	8	19.65	20.45	-8	16,023	-0.05%
2018/05/03	0	0.00	1	19.50	19.50	-1	15,810	-0.01%
2018/04/30	1	20.00	10	20.10	20.25	-9	15,588	-0.06%
2018/04/27	0	0.00	3	19.40	19.70	-3	15,357	-0.02%
2018/04/26	3	19.90	15	19.85	19.50	-12	15,460	-0.08%
2018/04/25	7	19.30	11	19.56	20.20	-4	15,319	-0.03%
2018/04/24	6	20.12	0	0.00	19.80	6	15,135	0.04%
2018/04/23	2	20.70	0	0.00	20.90	2	14,959	0.01%
2018/04/20	14	20.54	13	20.78	20.20	1	14,721	0.01%
2018/04/19	2	20.45	1	20.60	20.40	1	14,314	0.01%
2018/04/18	1	19.80	0	0.00	20.05	1	13,992	0.01%
2018/04/17	4	20.48	0	0.00	20.15	4	13,969	0.03%
2018/04/16	1.8	20.10	0	0.00	20.15	1.8	13,552	0.01%
2018/04/13	5	20.50	0	0.00	20.20	5	13,493	0.04%
2018/04/12	0	0.00	35	19.66	19.80	-35	13,118	-0.27%
2018/04/11	0	0.00	24	19.90	19.90	-24	13,123	-0.18%
2018/04/10	39	19.52	48	19.42	19.45	-9	12,598	-0.07%
2018/04/09	35	18.26	1	18.40	18.90	34	11,621	0.29%
2018/03/30	0	0.00	58	17.95	17.70	-58	11,401	-0.51%
2018/03/29	0	0.00	110	17.90	17.80	-110	11,345	-0.97%	大賣/鉅額交易
2018/03/26	30	17.45	7	17.50	17.50	23	11,212	0.21%
2018/03/23	0	0.00	20	17.25	17.30	-20	11,464	-0.17%
2018/03/22	1	17.65	0	0.00	17.65	1	11,576	0.01%
2018/03/16	25	17.56	0	0.00	17.70	25	13,228	0.19%
2018/03/13	0.5	17.50	2	17.80	17.50	-1.5	13,523	-0.01%
2018/03/02	3	17.55	6	17.59	17.50	-3	14,695	-0.02%
2018/03/01	0	0.00	26	17.82	17.90	-26	14,500	-0.18%
2018/02/27	0	0.00	1	16.70	16.95	-1	13,681	-0.01%
2018/02/26	5	16.65	0	0.00	16.55	5	13,482	0.04%
2018/02/23	3	16.85	2	16.75	16.90	1	13,307	0.01%
2018/02/22	1	16.75	0	0.00	16.60	1	13,166	0.01%
2018/02/21	0	0.00	6	16.13	16.20	-6	13,275	-0.05%
2018/02/08	1	15.20	0	0.00	15.15	1	13,192	0.01%
2018/02/07	1	15.15	0	0.00	15.25	1	13,209	0.01%
2018/02/01	0	0.00	2	16.85	16.90	-2	13,574	-0.01%
2018/01/30	1	16.60	0	0.00	16.70	1	13,990	0.01%
2018/01/29	1	16.60	0	0.00	16.60	1	14,094	0.01%
2018/01/26	2	16.75	4	16.83	16.75	-2	14,686	-0.01%
2018/01/25	2	17.03	0	0.00	17.00	2	15,260	0.01%
2018/01/23	1	17.10	2	17.20	16.95	-1	15,328	-0.01%
2018/01/19	10	17.05	18	17.00	17.05	-8	15,219	-0.05%
2018/01/17	8.7	17.12	0	0.00	17.10	8.7	15,283	0.06%
2018/01/16	2	17.63	0	0.00	17.50	2	15,285	0.01%
2018/01/12	5	17.84	2	18.00	17.75	3	15,470	0.02%
2018/01/11	2	17.70	11	18.10	17.70	-9	15,504	-0.06%
2018/01/10	1	17.90	18	17.79	18.00	-17	15,352	-0.11%
2018/01/09	2	17.65	1	17.75	17.70	1	15,329	0.01%
2018/01/08	27	17.83	1	17.85	17.70	26	15,456	0.17%
2018/01/04	2	17.55	0	0.00	17.50	2	15,568	0.01%
2018/01/03	1	17.95	0	0.00	17.75	1	15,782	0.01%
2018/01/02	0	0.00	7	17.80	18.00	-7	15,560	-0.04%