華新 (1605)-富邦-新營券商分點個股進出

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
36.90
漲跌
▼0.45
漲幅
-1.20%
成交量
21,474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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/30	15	37.07	0	0.00	36.90	15	22,775	0.07%
2024/04/29	1	37.20	11.9	37.32	37.35	-10.9	22,515	-0.05%
2024/04/26	14	36.90	5	37.04	36.80	9	22,412	0.04%
2024/04/25	11.2	36.93	35	37.06	36.95	-23.8	22,241	-0.11%
2024/04/24	54	37.43	2	37.45	37.50	52	22,007	0.24%
2024/04/23	2.2	37.75	2	38.10	37.55	0.2	21,995	0.00%
2024/04/22	9.6	38.60	33	38.22	38.00	-23.4	21,800	-0.11%
2024/04/19	81.5	39.18	36.2	38.81	38.85	45.3	21,221	0.21%
2024/04/18	86.8	41.00	67	40.83	40.40	19.8	20,078	0.10%
2024/04/17	48	40.12	48.9	40.48	40.35	-0.9	17,724	-0.01%
2024/04/16	21.3	38.49	14	39.01	38.05	7.3	15,791	0.05%
2024/04/15	52.1	39.82	27.1	40.05	39.60	25	15,238	0.16%
2024/04/12	12	39.13	15.1	39.30	39.20	-3.1	13,926	-0.02%
2024/04/11	11	39.06	10	38.91	38.75	1	13,388	0.01%
2024/04/10	32	38.96	24	38.80	39.00	8	12,940	0.06%
2024/04/09	22	38.55	38.2	38.48	38.80	-16.2	12,556	-0.13%
2024/04/08	1	36.65	2.2	37.40	37.60	-1.2	11,866	-0.01%
2024/04/03	3.1	37.22	7.1	36.87	36.30	-4	11,849	-0.03%
2024/04/02	8.1	36.77	2	36.70	36.70	6.1	12,036	0.05%
2024/04/01	2	37.35	3	37.65	37.30	-1	12,341	-0.01%
2024/03/29	3	37.83	4	37.53	37.55	-1	12,409	-0.01%
2024/03/28	3.1	37.62	13.1	37.48	37.40	-10	12,481	-0.08%
2024/03/27	2	37.65	0	0.00	37.50	2	12,757	0.02%
2024/03/26	35	38.33	32.2	37.95	37.90	2.8	13,236	0.02%
2024/03/25	36	37.47	3	37.97	37.45	33	13,101	0.25%
2024/03/22	8	37.20	1	37.65	37.55	7	13,736	0.05%
2024/03/21	4	37.34	6.1	37.24	37.35	-2.1	14,450	-0.01%
2024/03/20	8	36.55	0	0.00	36.65	8	15,848	0.05%
2024/03/19	11	37.10	22	37.38	36.60	-11	15,873	-0.07%
2024/03/18	4.4	37.21	17.1	36.88	37.25	-12.8	15,697	-0.08%
2024/03/15	13	36.74	21.1	36.24	37.05	-8.1	15,617	-0.05%
2024/03/14	2	36.13	12.2	36.19	36.30	-10.2	15,387	-0.07%
2024/03/13	6.1	35.30	1	35.20	35.05	5.1	15,238	0.03%
2024/03/12	6	35.60	0	0.00	35.60	6	15,605	0.04%
2024/03/11	8	35.39	0	35.45	35.55	8	15,989	0.05%
2024/03/08	1	34.95	0	0.00	35.15	1	16,677	0.01%
2024/03/07	4	35.31	0	35.30	35.10	4	17,507	0.02%
2024/03/06	1	35.85	1	35.85	35.85	0	17,615	0.00%
2024/03/04	0	0.00	2	36.40	36.45	-2	18,019	-0.01%
2024/03/01	2	36.18	1	36.65	36.10	1	18,123	0.01%
2024/02/29	2	35.40	18	36.49	37.00	-16	18,182	-0.09%
2024/02/27	2	35.45	1	35.65	35.65	1	18,359	0.01%
2024/02/26	7	35.94	0	0.00	35.90	7	18,880	0.04%
2024/02/23	9	36.35	2	36.15	36.05	7	18,921	0.04%
2024/02/21	0	0.00	2	36.80	36.40	-2	19,250	-0.01%
2024/02/20	0.1	36.40	0	0.00	36.30	0.1	19,299	0.00%
2024/02/16	3	35.70	1	35.60	36.05	2	20,594	0.01%
2024/02/15	2	34.73	0	0.00	35.30	2	20,614	0.01%
2024/02/05	1	34.90	0	0.00	34.80	1	20,576	0.00%
2024/02/01	1	35.35	0	0.00	35.45	1	20,569	0.00%
2024/01/31	0	0.00	2	35.55	35.40	-2	20,699	-0.01%
2024/01/30	0	0.00	11	35.75	35.60	-11	20,775	-0.05%
2024/01/29	0	0.00	27	36.29	36.35	-27	20,909	-0.13%
2024/01/24	0	0.00	12	36.22	36.30	-12	21,109	-0.06%
2024/01/23	4	35.98	54	35.96	36.20	-50	21,232	-0.24%
2024/01/22	1	35.55	1	35.55	35.75	0	21,233	0.00%
2024/01/19	0	0.00	3	35.55	35.85	-3	21,210	-0.01%
2024/01/18	1	34.90	0	0.00	35.10	1	21,238	0.00%
2024/01/17	18.3	34.88	1.1	35.06	34.70	17.3	21,257	0.08%
2024/01/16	4.1	36.05	2	36.00	35.90	2.1	20,967	0.01%
2024/01/15	2	36.65	6	36.66	36.65	-4	20,928	-0.02%
2024/01/12	2	36.10	0	0.00	36.05	2	21,079	0.01%
2024/01/10	23	36.10	0	0.00	36.00	23	21,272	0.11%
2024/01/09	11	36.69	1	36.55	36.55	10	21,246	0.05%
2024/01/08	0	0.00	5	37.75	37.25	-5	21,574	-0.02%
2024/01/05	7.1	37.42	0	0.00	37.30	7.1	21,589	0.03%
2024/01/04	5	38.10	6	37.92	37.70	-1	21,769	0.00%
2024/01/03	10.2	37.73	5	37.65	37.60	5.2	21,882	0.02%
2024/01/02	2.1	38.31	2	38.40	38.30	0.1	22,074	0.00%
2023/12/29	5.1	39.06	5	38.85	38.65	0.1	22,267	0.00%
2023/12/28	17	39.35	14.1	39.26	39.10	2.9	22,491	0.01%
2023/12/27	19	39.16	14.1	39.08	39.00	4.9	22,323	0.02%
2023/12/26	1	38.20	1	38.20	38.20	0	21,934	0.00%
2023/12/25	8.1	38.41	4	38.58	38.15	4.1	21,872	0.02%
2023/12/22	2	39.60	1	38.85	38.85	1	21,793	0.00%
2023/12/21	1	38.70	2	39.00	39.55	-1	21,490	0.00%
2023/12/20	1.1	39.00	0	0.00	38.90	1.1	20,848	0.01%
2023/12/19	54.1	38.94	4	38.65	39.20	50.1	20,220	0.25%
2023/12/18	47	39.13	24.3	39.10	39.25	22.7	19,508	0.12%
2023/12/15	4	38.74	33.6	38.62	38.40	-29.6	18,999	-0.16%
2023/12/14	1	37.10	10.2	37.40	37.10	-9.2	17,448	-0.05%
2023/12/13	2	37.20	7	37.18	37.10	-5	17,348	-0.03%
2023/12/12	15	37.35	4	37.51	37.45	11	18,028	0.06%
2023/12/11	13	36.76	0.3	37.00	36.80	12.7	17,948	0.07%
2023/12/08	2	37.05	2	37.10	37.00	0	17,853	0.00%
2023/12/07	8.1	37.39	18.1	36.97	36.75	-10.1	17,768	-0.06%
2023/12/06	23	36.80	2	36.75	36.65	21	17,470	0.12%
2023/12/05	19.2	37.03	4	36.88	36.85	15.2	17,143	0.09%
2023/12/04	45.4	39.19	4.1	39.75	38.35	41.3	16,571	0.25%
2023/12/01	4.1	38.68	0	0.00	38.30	4.1	15,709	0.03%
2023/11/30	0.1	38.83	8.2	38.86	38.90	-8	15,554	-0.05%
2023/11/29	10	39.35	10	39.35	39.35	0	15,449	0.00%
2023/11/28	10	39.85	2	39.85	39.90	8	15,616	0.05%
2023/11/27	0.1	39.10	2	39.70	39.00	-1.9	15,835	-0.01%
2023/11/24	15	39.82	16.1	40.00	39.55	-1.1	15,734	-0.01%
2023/11/22	8	38.82	3	38.88	38.90	5	14,929	0.03%
2023/11/21	13	38.44	24	38.60	38.85	-11	14,910	-0.07%
2023/11/17	1.1	38.14	6	37.97	38.00	-4.9	14,715	-0.03%
2023/11/16	1	38.00	0.1	38.05	38.15	0.9	14,708	0.01%
2023/11/15	40	37.84	58.3	37.56	38.10	-18.3	14,372	-0.13%
2023/11/13	8	35.56	6	35.45	35.95	2	13,689	0.01%
2023/11/10	1	35.35	0	0.00	35.45	1	13,848	0.01%
2023/11/09	0	0.00	1	35.50	35.55	-1	14,053	-0.01%
2023/11/08	1	35.70	1	35.85	35.60	0	14,702	0.00%
2023/11/07	0	0.00	1	36.40	36.20	-1	14,722	-0.01%
2023/11/06	2	35.95	16	36.10	36.15	-14	15,081	-0.09%
2023/11/03	2	35.18	0	0.00	35.30	2	15,292	0.01%
2023/11/01	1	34.35	3.1	34.58	34.10	-2	15,896	-0.01%
2023/10/31	4	34.54	0	0.00	34.35	4	16,955	0.02%
2023/10/26	3	35.00	1	34.85	34.85	2	19,979	0.01%
2023/10/25	4	35.50	0	0.00	35.50	4	20,042	0.02%
2023/10/23	0	0.00	1	35.20	34.75	-1	20,329	0.00%
2023/10/20	13.2	35.08	0	0.00	34.85	13.2	20,562	0.06%
2023/10/19	1	35.60	0	0.00	35.75	1	20,932	0.00%
2023/10/18	0.1	35.85	13	35.78	35.60	-12.9	21,258	-0.06%
2023/10/17	1	36.40	1	36.30	36.10	0	21,223	0.00%
2023/10/16	10.2	35.77	3	35.95	36.05	7.2	21,485	0.03%
2023/10/13	0	0.00	1	37.55	37.35	-1	21,407	0.00%
2023/10/12	4	37.30	6	37.53	37.85	-2	21,660	-0.01%
2023/10/11	1	37.50	2	37.38	37.25	-1	21,669	0.00%
2023/10/06	1	37.30	24	36.80	37.00	-23	21,830	-0.11%
2023/10/05	2	35.55	3	36.00	36.05	-1	21,818	0.00%
2023/10/04	28.1	35.01	2	34.98	35.10	26.1	21,783	0.12%
2023/10/03	17.1	36.41	4	36.26	36.00	13.1	21,649	0.06%
2023/10/02	0	0.00	1	37.00	37.10	-1	21,593	0.00%
2023/09/28	10.1	36.95	3	36.80	36.80	7.1	21,784	0.03%
2023/09/27	6.1	36.92	0	0.00	36.75	6.1	22,001	0.03%
2023/09/26	6	37.81	4	37.55	37.60	2	22,212	0.01%
2023/09/25	1	37.60	5	37.60	37.70	-4	22,855	-0.02%
2023/09/22	0.1	37.35	3	37.25	37.40	-3	23,740	-0.01%
2023/09/21	3.1	37.50	5	37.23	37.20	-1.9	24,523	-0.01%
2023/09/20	10.2	38.48	8.1	38.40	37.65	2.1	26,186	0.01%
2023/09/19	1	38.05	7.1	38.23	37.90	-6.1	26,391	-0.02%
2023/09/18	0	0.00	1	37.70	37.70	-1	26,834	0.00%
2023/09/15	4	37.84	6	37.68	38.25	-2	27,128	-0.01%
2023/09/14	0	0.00	0	37.10	37.55	0	26,741	0.00%
2023/09/12	3	36.03	1	36.50	36.55	2	29,420	0.01%
2023/09/11	1.1	35.90	4.7	36.02	35.75	-3.7	29,587	-0.01%
2023/09/08	1	36.40	2	36.50	36.50	-1	29,685	0.00%
2023/09/07	0.1	37.01	8	36.98	36.75	-7.9	29,742	-0.03%
2023/09/06	1	37.50	3	37.42	37.40	-2	29,853	-0.01%
2023/09/05	0.2	37.90	2	37.55	37.60	-1.8	29,991	-0.01%
2023/09/04	1	37.45	4	37.20	38.00	-3	30,532	-0.01%
2023/09/01	11	37.92	4.1	38.04	37.25	6.9	30,738	0.02%
2023/08/31	7	37.51	17	37.14	38.00	-10	30,855	-0.03%
2023/08/30	0	0.00	4	36.80	36.75	-4	31,045	-0.01%
2023/08/29	1	36.50	0.1	36.50	36.65	0.9	31,320	0.00%
2023/08/28	0	0.00	21	36.41	36.40	-21	31,504	-0.07%
2023/08/25	2	36.28	1.2	36.49	36.35	0.8	31,607	0.00%
2023/08/24	1.1	36.14	7.7	36.14	36.25	-6.6	31,683	-0.02%
2023/08/23	0	0.00	7	36.13	36.05	-7	31,599	-0.02%
2023/08/22	0	36.05	2	36.03	35.90	-2	31,758	-0.01%
2023/08/21	2	36.50	0	0.00	36.55	2	31,803	0.01%
2023/08/18	6	36.48	1	36.40	36.40	5	31,887	0.02%
2023/08/17	11	35.97	21	36.17	36.40	-10	31,950	-0.03%
2023/08/16	0	35.75	0	0.00	35.70	0	32,010	0.00%
2023/08/15	7	35.93	18	36.03	35.90	-11	32,256	-0.03%
2023/08/14	23.1	35.86	45	35.94	35.70	-22	32,246	-0.07%
2023/08/11	0	0.00	1	38.10	38.10	-1	31,692	0.00%
2023/08/10	12	38.95	31	38.66	38.35	-19	31,654	-0.06%
2023/08/09	23	39.10	1	39.00	38.95	22	31,430	0.07%
2023/08/08	5	40.10	6.1	39.91	39.55	-1.1	31,292	0.00%
2023/08/07	5	39.06	1	39.30	39.35	4	31,124	0.01%
2023/08/04	38.4	39.09	3	39.15	38.90	35.3	31,013	0.11%
2023/08/02	99.1	42.17	86.1	42.14	41.35	13	30,500	0.04%
2023/08/01	5	40.07	9	40.32	40.45	-4	28,883	-0.01%
2023/07/31	1	40.50	9.1	40.11	40.00	-8.1	29,099	-0.03%
2023/07/28	0	0.00	2	40.43	40.50	-2	29,027	-0.01%
2023/07/27	1	40.25	1	40.35	40.35	0	29,065	0.00%
2023/07/26	12	40.48	1	40.10	39.85	11	29,173	0.04%
2023/07/25	4.2	40.27	14	40.18	40.40	-9.8	29,388	-0.03%
2023/07/24	6	39.08	11.4	39.27	39.10	-5.4	29,490	-0.02%
2023/07/21	5	40.07	1	39.90	39.90	4	29,284	0.01%
2023/07/20	3	40.70	0	0.00	40.60	3	29,311	0.01%
2023/07/19	11.2	40.71	1.1	40.59	40.40	10.1	29,499	0.03%
2023/07/18	11	40.79	2	40.85	40.65	9	29,507	0.03%
2023/07/17	16	41.46	10	41.30	41.45	6	29,426	0.02%
2023/07/14	0	0.00	5	41.04	40.85	-5	29,446	-0.02%
2023/07/13	4.2	41.21	8	41.60	40.80	-3.8	29,844	-0.01%
2023/07/12	1	40.90	0	0.00	41.35	1	30,584	0.00%
2023/07/11	3	41.03	5	41.08	40.90	-2	31,559	-0.01%
2023/07/10	2	41.48	5	41.27	41.15	-3	31,979	-0.01%
2023/07/07	5	41.30	1	41.20	41.20	4	32,349	0.01%
2023/07/06	3	41.82	11	41.91	41.75	-8	32,443	-0.02%
2023/07/05	15	42.04	0	0.00	41.70	15	32,592	0.05%
2023/07/04	3	42.17	14	42.08	41.90	-11	32,579	-0.03%
2023/07/03	10	41.91	6	42.28	42.40	4	32,809	0.01%
2023/06/30	14.3	41.24	1	41.25	41.00	13.3	32,848	0.04%
2023/06/29	35.2	40.93	3	40.63	40.60	32.1	32,276	0.10%
2023/06/28	57	41.44	14.7	41.37	41.10	42.3	31,888	0.13%
2023/06/27	20.3	44.01	29	43.99	43.55	-8.7	31,370	-0.03%
2023/06/26	18	45.37	3	44.88	44.80	15	31,693	0.05%
2023/06/21	6.1	46.38	11.5	46.44	46.25	-5.4	32,110	-0.02%
2023/06/20	17	47.14	11.4	47.04	46.90	5.6	31,981	0.02%
2023/06/19	9.4	46.60	10.5	46.48	46.80	-1.1	31,780	0.00%
2023/06/16	64	46.77	16	46.78	46.85	48	31,611	0.15%
2023/06/15	18.6	45.52	0	0.00	45.55	18.6	29,754	0.06%
2023/06/14	10.1	45.30	19.2	45.07	45.15	-9.1	30,789	-0.03%
2023/06/13	32	44.80	2	44.75	44.65	30	30,901	0.10%
2023/06/12	17	44.84	0	0.00	44.60	17	31,142	0.05%
2023/06/09	13.5	45.46	3	45.45	45.30	10.5	31,339	0.03%
2023/06/08	29	45.02	22	45.00	45.00	7	31,906	0.02%
2023/06/07	9	45.89	3	45.85	45.65	6	32,130	0.02%
2023/06/06	16.1	46.10	6	46.29	46.15	10.1	32,358	0.03%
2023/06/05	17.6	47.20	13	47.09	46.95	4.6	32,793	0.01%
2023/06/02	3	46.27	9	46.24	46.40	-6	33,858	-0.02%
2023/06/01	8.1	45.67	1	45.60	45.50	7.1	34,064	0.02%
2023/05/31	2	46.35	5	46.26	46.20	-3	34,591	-0.01%
2023/05/30	0	0.00	3	46.20	46.15	-3	36,311	-0.01%
2023/05/29	3	46.50	5	46.14	46.60	-2	38,028	-0.01%
2023/05/26	11	45.70	3	45.60	45.55	8	38,563	0.02%
2023/05/25	9.5	45.88	8	46.01	45.85	1.5	38,857	0.00%
2023/05/24	12.1	46.33	4	46.26	46.35	8.1	39,438	0.02%
2023/05/23	0.2	46.35	17	46.17	46.10	-16.8	40,296	-0.04%
2023/05/22	5.5	46.72	6.5	46.70	46.25	-0.9	41,148	0.00%
2023/05/19	6.3	46.57	10	46.88	46.45	-3.7	42,489	-0.01%
2023/05/18	0	0.00	9	47.27	47.60	-9	43,618	-0.02%
2023/05/17	6	46.75	6	46.82	46.75	0	44,200	0.00%
2023/05/16	1	46.35	2	46.55	46.60	-1	44,831	0.00%
2023/05/15	3	45.45	2	45.55	45.90	1	45,104	0.00%
2023/05/12	17.1	46.43	20	46.53	45.90	-2.9	45,729	-0.01%
2023/05/11	17.1	46.43	20	46.53	45.90	-2.9	45,863	-0.01%
2023/05/10	7	46.89	5.1	47.10	47.05	1.9	46,182	0.00%
2023/05/09	8.4	46.83	0	0.00	46.25	8.4	47,115	0.02%
2023/05/08	39.5	47.98	12	47.88	47.70	27.5	47,357	0.06%
2023/05/05	4	50.35	1	50.60	50.10	3	46,913	0.01%
2023/05/04	3	50.27	4	50.25	50.30	-1	47,582	0.00%
2023/05/03	3	50.00	1	49.80	50.20	2	48,900	0.00%
2023/05/02	1	50.20	3	50.33	50.40	-2	50,878	0.00%
2023/04/28	0	0.00	11	49.63	49.65	-11	53,192	-0.02%
2023/04/27	6.1	48.38	4	48.50	48.30	2.1	53,203	0.00%
2023/04/26	2.1	48.12	1.2	48.23	48.75	0.9	53,147	0.00%
2023/04/25	17	48.73	1	48.60	48.60	16	53,164	0.03%
2023/04/24	3.1	49.83	1	49.85	49.85	2.1	53,666	0.00%
2023/04/21	5	49.95	1	50.00	49.90	4	53,707	0.01%
2023/04/20	3	49.90	1	50.00	49.85	2	54,235	0.00%
2023/04/19	2.2	50.94	14	51.01	50.70	-11.8	55,088	-0.02%
2023/04/18	0	0.00	15	50.60	50.40	-15	55,807	-0.03%
2023/04/17	11	52.05	14	52.27	51.90	-3	55,960	-0.01%
2023/04/14	14	50.94	45	51.19	51.50	-31	57,315	-0.05%
2023/04/13	17	49.89	8	50.35	49.50	9	57,195	0.02%
2023/04/12	11.6	50.03	9	50.26	49.95	2.6	58,092	0.00%
2023/04/11	13	49.47	1	49.50	49.45	12	58,866	0.02%
2023/04/10	18	49.49	15.2	49.46	49.10	2.8	59,744	0.00%
2023/04/07	0	0.00	6	49.43	49.55	-6	60,137	-0.01%
2023/04/06	28	48.90	39	48.09	49.40	-11	60,348	-0.02%
2023/03/31	20.1	49.03	8	48.86	48.75	12.1	60,414	0.02%
2023/03/30	6	49.92	13	49.89	49.85	-7	60,949	-0.01%
2023/03/29	10.1	49.89	6	49.88	50.00	4.1	63,156	0.01%
2023/03/28	44.1	49.98	17	49.55	49.80	27.1	63,770	0.04%
2023/03/27	39.1	51.62	15.4	52.05	51.30	23.7	63,196	0.04%
2023/03/24	27.5	53.15	32.1	52.98	53.10	-4.6	62,942	-0.01%
2023/03/23	35	52.08	4	51.93	52.00	31	62,652	0.05%
2023/03/22	0.5	51.90	1	51.70	51.70	-0.5	63,005	0.00%
2023/03/21	10	52.15	8	52.43	51.60	2	63,637	0.00%
2023/03/20	19	52.06	5	52.14	51.70	14	63,826	0.02%
2023/03/17	13	51.62	18.2	52.26	52.80	-5.2	64,550	-0.01%
2023/03/16	1	51.20	1	50.80	50.70	0	64,938	0.00%
2023/03/15	7	51.73	10	52.10	51.50	-3	67,072	0.00%
2023/03/14	10	51.05	3	51.30	50.80	7	68,046	0.01%
2023/03/13	7	51.27	22	52.14	52.30	-15	69,167	-0.02%
2023/03/10	20	51.47	7.5	51.53	51.50	12.5	71,266	0.02%
2023/03/09	22	52.79	4	53.63	52.60	18	72,456	0.02%
2023/03/08	31	53.56	31	53.55	53.50	0	74,395	0.00%
2023/03/07	52.1	52.65	78	53.19	53.80	-25.9	74,564	-0.03%
2023/03/06	9	50.66	122	50.69	50.70	-113	74,340	-0.15%	大賣/鉅額交易
2023/03/03	11	50.27	34.1	50.24	49.95	-23	76,079	-0.03%
2023/03/02	23	49.88	29	49.92	50.20	-6	76,368	-0.01%
2023/03/01	86.4	51.50	12	51.33	51.00	74.4	75,765	0.10%
2023/02/24	11	56.65	5	56.78	56.60	6	75,178	0.01%
2023/02/23	116	57.86	8	57.64	57.30	108	75,552	0.14%	大買/鉅額交易
2023/02/22	24	57.22	17	57.53	57.30	7	76,635	0.01%
2023/02/21	56	58.25	26	58.32	57.80	30	78,358	0.04%
2023/02/20	42	58.26	21.7	58.49	58.60	20.3	80,000	0.03%
2023/02/17	114	56.41	122.2	56.77	57.50	-8.2	82,088	-0.01%	大買/大賣/
2023/02/16	38	55.33	42.1	55.27	56.30	-4.1	82,733	0.00%
2023/02/15	12	53.72	46	53.93	54.20	-34	82,929	-0.04%
2023/02/14	30	53.42	29	53.73	52.90	1	83,055	0.00%
2023/02/13	29	52.58	7	52.80	53.10	22	83,654	0.03%
2023/02/10	24	53.30	23	53.30	53.00	1	85,030	0.00%
2023/02/09	1	52.40	11	53.13	53.40	-10	86,218	-0.01%
2023/02/08	21	53.09	23	53.28	52.70	-2	86,205	0.00%
2023/02/07	51	52.46	17	52.39	52.60	34	86,045	0.04%
2023/02/06	40	54.31	27	54.33	53.90	13	85,738	0.02%
2023/02/03	11	53.95	10	54.24	54.20	1	85,519	0.00%
2023/02/02	46	54.19	26	54.09	54.00	20	85,024	0.02%
2023/02/01	42	53.87	39.4	54.16	54.60	2.6	84,252	0.00%
2023/01/31	157	53.57	182	53.85	54.20	-25	83,144	-0.03%	大買/大賣/
2023/01/30	26	49.96	119.3	51.13	52.00	-93.3	81,421	-0.11%	大賣/
2023/01/17	0	0.00	20	47.57	47.70	-20	79,292	-0.03%
2023/01/16	9	46.89	4	46.83	47.05	5	79,485	0.01%
2023/01/13	12	47.18	5	47.18	46.85	7	79,961	0.01%
2023/01/12	24	47.31	19	47.59	47.10	5	80,296	0.01%
2023/01/11	5	47.45	3	47.22	47.10	2	79,661	0.00%
2023/01/10	31	47.79	35.5	47.73	47.20	-4.5	79,638	-0.01%
2023/01/09	52.1	47.31	22	47.63	47.60	30.1	79,338	0.04%
2023/01/06	42.5	46.71	18	47.24	47.70	24.5	78,627	0.03%
2023/01/05	13	47.30	18	47.19	47.00	-5	78,464	-0.01%
2023/01/04	26	47.44	81.1	48.15	46.95	-55.1	78,133	-0.07%
2023/01/03	38	46.46	6	46.73	46.95	32	76,474	0.04%
2022/12/30	48	47.61	62.7	47.59	47.20	-14.7	75,657	-0.02%
2022/12/29	60	46.29	5	46.61	46.60	55	74,686	0.07%
2022/12/28	24	48.07	49	48.44	47.60	-25	74,493	-0.03%
2022/12/27	18	47.64	30	47.74	47.90	-12	74,206	-0.02%
2022/12/26	15	46.61	6	46.66	46.65	9	74,481	0.01%
2022/12/23	32.2	46.73	15	46.73	46.75	17.2	75,126	0.02%
2022/12/22	49	47.91	20	47.63	47.55	29	75,683	0.04%
2022/12/21	26.1	48.67	61	48.65	47.75	-34.9	75,572	-0.05%
2022/12/20	48.1	47.08	31.4	47.43	46.10	16.6	73,812	0.02%
2022/12/19	32	47.26	9	46.82	46.95	23	73,561	0.03%
2022/12/16	10	48.08	22.5	48.18	48.20	-12.5	74,003	-0.02%
2022/12/15	39	48.03	31	48.17	48.05	8	73,914	0.01%
2022/12/14	5	47.50	5	47.72	47.85	0	74,877	0.00%
2022/12/13	20	47.61	27	47.65	47.30	-7	76,118	-0.01%
2022/12/12	18.2	46.72	11	46.86	47.15	7.2	75,796	0.01%
2022/12/09	51	47.23	28	47.31	46.95	23	76,135	0.03%
2022/12/08	38	48.28	70	48.44	47.90	-32	75,716	-0.04%
2022/12/07	33	47.88	38	47.92	47.30	-5	75,092	-0.01%
2022/12/06	25	48.91	216.1	48.59	48.30	-191.1	74,060	-0.26%	大賣/鉅額交易
2022/12/05	252	49.05	24	48.83	49.05	228	73,091	0.31%	大買/鉅額交易
2022/12/02	61.3	48.56	125	48.28	48.90	-63.8	71,808	-0.09%	大賣/
2022/12/01	38	47.19	43.3	46.80	46.00	-5.3	69,304	-0.01%
2022/11/30	42	46.54	74.1	46.87	46.70	-32.1	67,824	-0.05%
2022/11/29	24	45.18	22	45.23	45.45	2	65,835	0.00%
2022/11/28	34	45.24	28.6	45.27	45.95	5.4	65,403	0.01%
2022/11/25	65	45.05	43	45.12	45.25	22	64,630	0.03%
2022/11/24	28	42.71	33	42.62	43.90	-5	63,251	-0.01%
2022/11/23	40	43.33	52	43.28	42.90	-12	62,958	-0.02%
2022/11/22	16.5	42.16	16	42.30	42.60	0.5	62,376	0.00%
2022/11/21	24.1	43.62	4	43.39	43.20	20.1	62,300	0.03%
2022/11/18	23.3	43.77	18	43.86	43.70	5.3	62,621	0.01%
2022/11/17	104.3	45.55	53	45.32	44.55	51.3	63,126	0.08%	大買/
2022/11/16	31	48.51	47.2	48.10	48.00	-16.2	61,132	-0.03%
2022/11/15	35	46.98	100.1	47.27	48.35	-65.1	59,027	-0.11%
2022/11/14	17	44.02	47.1	44.11	44.55	-30.1	56,831	-0.05%
2022/11/11	21	42.42	56.1	42.48	42.15	-35.1	55,531	-0.06%
2022/11/10	10	40.99	16	41.21	41.05	-6	55,436	-0.01%
2022/11/09	6	41.00	19.1	41.22	40.70	-13.1	55,961	-0.02%
2022/11/08	65	40.60	39	40.49	40.10	26	57,038	0.05%
2022/11/07	32	38.79	89.1	39.12	40.45	-57.1	56,722	-0.10%
2022/11/04	5	36.75	4	36.59	36.80	1	54,996	0.00%
2022/11/03	8	37.10	0	0.00	37.20	8	54,897	0.01%
2022/11/02	20	37.36	7	36.71	36.70	13	54,959	0.02%
2022/11/01	7	36.65	2	37.08	37.05	5	54,882	0.01%
2022/10/31	4	35.75	2	35.75	35.75	2	54,430	0.00%
2022/10/28	19	35.76	6	35.38	35.35	13	54,459	0.02%
2022/10/27	8	35.64	28	35.50	36.10	-20	54,593	-0.04%
2022/10/26	14	35.01	3	34.70	34.50	11	54,874	0.02%
2022/10/25	21	35.70	5	35.53	35.35	16	55,190	0.03%
2022/10/24	17	36.41	40	36.41	36.15	-23	55,368	-0.04%
2022/10/21	42	35.83	20	35.82	35.75	22	55,836	0.04%
2022/10/20	25	34.34	5	34.50	34.80	20	55,494	0.04%
2022/10/19	6	35.77	5	35.69	35.50	1	55,194	0.00%
2022/10/18	16	35.59	39	35.26	35.55	-23	56,211	-0.04%
2022/10/17	38	34.68	8	34.99	35.45	30	57,411	0.05%
2022/10/14	8	36.36	9	36.37	36.25	-1	57,440	0.00%
2022/10/13	8	36.22	28.4	35.26	34.65	-20.4	57,487	-0.04%
2022/10/12	15	36.92	6	37.28	37.50	9	57,066	0.02%
2022/10/11	60.3	37.04	10.3	37.02	36.85	50	57,342	0.09%
2022/10/07	25	38.77	2.2	39.08	39.10	22.8	56,835	0.04%
2022/10/06	18	39.38	6	39.53	39.15	12	56,900	0.02%
2022/10/05	82	40.13	103	39.98	39.55	-21	56,737	-0.04%	大賣/
2022/10/04	17	40.02	42	40.10	39.75	-25	56,124	-0.04%
2022/10/03	91.2	39.18	52	39.10	38.70	39.2	55,642	0.07%
2022/09/30	92.1	40.15	68	39.91	40.50	24.1	55,200	0.04%
2022/09/29	35	39.67	32.1	40.21	40.00	2.9	54,574	0.01%
2022/09/28	51.1	39.01	37	38.69	38.15	14.1	53,971	0.03%
2022/09/27	5.1	40.05	7	40.37	40.95	-2	53,370	0.00%
2022/09/26	35	39.51	13	39.70	39.10	22	53,533	0.04%
2022/09/23	30.1	41.16	17	40.95	40.50	13.1	53,473	0.02%
2022/09/22	21.1	42.02	20	41.93	42.20	1.1	53,419	0.00%
2022/09/21	36	42.65	25.3	42.42	42.00	10.7	53,190	0.02%
2022/09/20	16	41.72	52.1	41.96	42.50	-36.1	52,587	-0.07%
2022/09/19	9	39.93	15	39.99	39.75	-6	51,523	-0.01%
2022/09/16	36	39.74	31.1	39.66	39.35	5	51,682	0.01%
2022/09/15	18	40.60	16	40.46	40.50	2	51,590	0.00%
2022/09/14	38	40.41	35	40.90	41.25	3	51,776	0.01%
2022/09/13	63	40.67	54	40.77	40.95	9.1	51,485	0.02%
2022/09/12	5	39.17	12	39.38	39.30	-7	51,026	-0.01%
2022/09/08	3	37.97	3	38.33	38.35	0	51,662	0.00%
2022/09/07	5	38.30	0	0.00	37.50	5	52,452	0.01%
2022/09/06	20.4	38.22	26.6	37.90	37.80	-6.2	53,884	-0.01%
2022/09/05	12	38.95	23	38.51	38.15	-11	55,751	-0.02%
2022/09/02	19	39.29	8	39.52	39.15	11	55,902	0.02%
2022/09/01	13	39.27	13	39.67	39.90	0	56,169	0.00%
2022/08/31	12	39.55	12	39.70	39.70	0	56,804	0.00%
2022/08/30	11	39.45	20	39.51	39.15	-9	57,300	-0.02%
2022/08/29	10	37.84	27	38.50	38.50	-17	58,449	-0.03%
2022/08/26	16	40.26	24.1	39.78	38.95	-8.1	59,969	-0.01%
2022/08/25	65	39.64	44.1	39.59	39.25	21	60,852	0.03%
2022/08/24	41.1	38.79	67.3	39.07	39.45	-26.2	63,006	-0.04%
2022/08/23	11.3	37.54	11	37.20	37.40	0.3	66,603	0.00%
2022/08/22	14.4	37.55	35	37.77	37.80	-20.6	70,002	-0.03%
2022/08/19	21	38.17	17.7	37.75	37.35	3.3	74,283	0.00%
2022/08/18	18	37.73	14.6	37.90	38.20	3.4	77,062	0.00%
2022/08/17	25.3	38.14	40.3	38.21	38.10	-15	79,423	-0.02%
2022/08/16	22	36.97	47.3	37.03	37.10	-25.3	80,040	-0.03%
2022/08/15	50.1	36.01	138.6	35.87	36.75	-88.6	80,689	-0.11%	大賣/
2022/08/12	55.1	33.98	62	33.95	34.40	-6.9	81,065	-0.01%
2022/08/11	7	32.35	7	32.29	32.25	0	81,478	0.00%
2022/08/10	2	31.88	7	31.89	31.65	-5	83,205	-0.01%
2022/08/09	11	31.66	10	31.63	31.50	1	84,264	0.00%
2022/08/08	11.1	33.06	15	32.55	32.35	-4	85,484	0.00%
2022/08/05	4	31.99	5	32.02	32.05	-1	87,021	0.00%
2022/08/04	1	31.65	1	31.75	31.60	0	89,249	0.00%
2022/08/03	13	32.17	9	32.13	32.10	4	90,385	0.00%
2022/08/02	20	33.11	9	33.06	32.70	11	91,502	0.01%
2022/08/01	18.1	33.88	9	33.62	33.40	9.1	92,208	0.01%
2022/07/29	15	34.08	11.1	33.81	33.90	3.9	92,505	0.00%
2022/07/28	19	33.75	106.8	33.91	34.20	-87.8	93,538	-0.09%	大賣/
2022/07/27	14	33.09	16	32.71	33.00	-2	94,051	0.00%
2022/07/26	14	33.03	11	33.17	33.25	3	95,125	0.00%
2022/07/25	23.2	32.91	22	33.37	33.45	1.2	99,871	0.00%
2022/07/22	33.1	32.02	11	32.07	32.05	22.1	101,903	0.02%
2022/07/21	4	33.66	11	33.69	34.05	-7	102,042	-0.01%
2022/07/20	15	33.91	15	33.79	33.50	0	104,907	0.00%
2022/07/19	8	33.68	6	33.49	33.70	2	106,695	0.00%
2022/07/18	20	33.90	10	34.36	34.10	10	111,033	0.01%
2022/07/15	3	33.07	5	33.14	33.10	-2	114,012	0.00%
2022/07/14	5	32.98	8	33.21	33.40	-3	119,148	0.00%
2022/07/13	6	33.17	5	33.36	33.30	1	121,630	0.00%
2022/07/12	8	32.33	3	32.55	32.55	5	123,450	0.00%
2022/07/11	10	33.79	10	33.63	33.45	0	126,232	0.00%
2022/07/08	7	33.68	5	33.30	33.25	2	130,524	0.00%
2022/07/07	26	33.05	27	33.35	33.80	-1	132,797	0.00%
2022/07/06	9	33.48	4	33.39	33.10	5	133,707	0.00%
2022/07/05	17	34.24	8	33.70	34.20	9	133,216	0.01%
2022/07/04	9	33.96	19	33.92	34.40	-10	132,608	-0.01%
2022/07/01	16	35.57	17	34.77	34.70	-1	131,785	0.00%
2022/06/30	23	36.59	8	36.75	36.05	15	131,073	0.01%
2022/06/29	15	36.61	6	36.74	37.10	9	130,017	0.01%
2022/06/28	12	36.14	15	36.68	37.00	-3	129,734	0.00%
2022/06/27	10	37.89	7	37.57	37.45	3	128,898	0.00%
2022/06/24	9.1	37.68	8	36.88	37.00	1.1	128,165	0.00%
2022/06/23	1	38.10	0	0.00	37.45	1	127,537	0.00%
2022/06/22	4	39.39	10	38.43	37.80	-6	126,759	0.00%
2022/06/21	55	39.39	52	40.10	40.40	3	125,885	0.00%
2022/06/20	14	42.49	10	41.65	40.60	4	125,198	0.00%
2022/06/17	18	42.54	11.6	42.68	42.40	6.4	124,347	0.01%
2022/06/16	20.2	43.16	13	43.57	41.55	7.2	123,433	0.01%
2022/06/15	29.5	43.94	24	43.56	43.05	5.5	122,525	0.00%
2022/06/14	33	43.74	33	44.15	44.70	0	120,804	0.00%
2022/06/13	4	42.11	5.3	42.51	42.55	-1.3	118,737	0.00%
2022/06/10	14	43.09	9	43.13	43.15	5	118,187	0.00%
2022/06/09	5	42.77	16	42.72	44.00	-11	117,463	-0.01%
2022/06/08	18	43.67	101	43.84	43.35	-83	116,333	-0.07%	大賣/
2022/06/07	49	43.95	162	43.61	43.30	-113	115,269	-0.10%	大賣/鉅額交易
2022/06/06	47	44.57	40	44.51	43.55	7	113,749	0.01%
2022/06/02	110.1	47.74	102	47.10	46.70	8.1	112,683	0.01%	大買/大賣/
2022/06/01	165	48.79	163.5	49.08	48.50	1.5	111,442	0.00%	大買/大賣/
2022/05/31	41.3	47.37	45	47.26	47.10	-3.7	108,762	0.00%
2022/05/30	92	47.38	77	47.49	47.20	15	103,563	0.01%
2022/05/27	171	45.65	189	45.95	45.25	-18	100,064	-0.02%	大買/大賣/
2022/05/26	107.5	44.16	110	43.27	42.70	-2.5	96,022	0.00%	大買/大賣/
2022/05/25	107	41.79	129.1	42.16	44.20	-22.1	92,605	-0.02%	大買/大賣/
2022/05/24	53	40.42	63	40.39	40.20	-10	89,692	-0.01%
2022/05/23	70.1	39.93	56	40.02	39.30	14.1	88,025	0.02%
2022/05/20	71	39.41	155	39.14	39.20	-84	86,458	-0.10%	大賣/
2022/05/19	79	37.28	27	37.33	37.00	52	83,932	0.06%
2022/05/18	109	38.77	113	38.94	39.40	-4	82,135	0.00%	大買/大賣/
2022/05/17	56	38.00	43	38.12	37.60	13	80,262	0.02%
2022/05/16	71	37.00	57	37.02	38.35	14	78,910	0.02%
2022/05/13	103	37.43	107	37.40	36.85	-4	77,209	-0.01%	大買/大賣/
2022/05/12	146	37.98	105	37.88	37.50	41	74,908	0.05%	大買/大賣/
2022/05/11	64	37.56	66	36.81	36.50	-2	72,547	0.00%
2022/05/10	31	38.62	37	38.84	38.25	-6	71,199	-0.01%
2022/05/09	79	40.86	87	40.20	38.80	-8	69,713	-0.01%
2022/05/06	4	41.19	3	41.28	41.70	1	68,545	0.00%
2022/05/05	54	42.50	64	42.16	41.90	-10	67,551	-0.01%
2022/05/04	100	42.65	120	42.70	41.85	-20	65,940	-0.03%	大賣/
2022/05/03	93	44.59	87	43.75	43.10	6	64,473	0.01%
2022/04/29	190	46.91	189	47.03	44.80	1	62,926	0.00%	大買/大賣/
2022/04/28	206	44.40	222	44.77	46.75	-16	57,896	-0.03%	大買/大賣/
2022/04/27	70	41.92	73.3	42.59	42.50	-3.3	54,592	-0.01%
2022/04/26	75.2	44.20	71	44.41	43.95	4.2	52,883	0.01%
2022/04/25	99.1	43.80	144	43.31	43.80	-45	49,418	-0.09%	大賣/
2022/04/22	76	46.63	83	46.44	46.10	-7	47,070	-0.01%
2022/04/21	88	44.65	128.3	45.27	44.75	-40.3	42,273	-0.10%	大賣/
2022/04/20	297.3	44.26	361	44.51	45.30	-63.7	38,811	-0.16%	大買/大賣/
2022/04/19	62	40.24	73	41.55	42.75	-11	33,421	-0.03%
2022/04/18	55	38.72	52	38.52	38.90	3	30,522	0.01%
2022/04/15	98	37.77	208	37.51	38.75	-110	28,281	-0.39%	大賣/鉅額交易
2022/04/14	259.1	36.25	70.1	36.40	37.20	188.9	24,883	0.76%	大買/鉅額交易
2022/04/13	44	32.56	102.2	33.15	34.30	-58.2	20,155	-0.29%	大賣/
2022/04/12	34	30.46	224	30.86	31.20	-190	17,256	-1.10%	大賣/鉅額交易
2022/04/08	0	0.00	12	28.45	29.00	-12	15,765	-0.08%
2022/04/07	8	28.53	40	28.16	28.10	-32	15,769	-0.20%
2022/04/06	3.1	28.98	0	0.00	28.85	3.1	15,649	0.02%
2022/04/01	5	28.80	5	29.10	29.40	0	15,618	0.00%
2022/03/31	0	0.00	19	29.68	29.40	-19	15,547	-0.12%
2022/03/30	2	29.15	5	29.16	29.05	-3	15,289	-0.02%
2022/03/29	1	28.85	0	0.00	28.80	1	15,060	0.01%
2022/03/28	2	28.20	0	0.00	28.60	2	14,999	0.01%
2022/03/23	0.1	29.50	5	29.49	29.50	-4.9	14,855	-0.03%
2022/03/22	1	29.50	12.3	29.55	29.55	-11.3	14,834	-0.08%
2022/03/18	2.2	28.76	0	0.00	29.10	2.2	14,688	0.01%
2022/03/17	2	28.40	2	28.35	28.35	0	14,536	0.00%
2022/03/16	32	28.04	6	28.03	27.95	26	14,441	0.18%
2022/03/15	7	28.86	15	28.64	28.60	-8	14,104	-0.06%
2022/03/14	4	29.16	7	29.31	29.55	-3	13,942	-0.02%
2022/03/11	2.1	28.83	2	28.83	28.70	0.1	13,783	0.00%
2022/03/10	3	28.83	3	29.25	29.15	0	13,591	0.00%
2022/03/09	7	29.29	16.1	29.10	29.00	-9.1	13,232	-0.07%
2022/03/08	34	30.03	17	29.58	28.70	17	12,865	0.13%
2022/03/07	13	30.17	17	30.34	30.55	-4	11,695	-0.03%
2022/03/04	17	30.10	41	30.31	30.05	-24	10,890	-0.22%
2022/03/03	2	28.95	11.1	29.28	29.85	-9.1	10,167	-0.09%
2022/03/02	10	29.33	37	29.17	28.85	-27	10,387	-0.26%
2022/03/01	43	28.98	34	28.98	29.00	9	10,406	0.09%
2022/02/25	12	28.20	6	27.92	27.90	6	9,906	0.06%
2022/02/24	17	27.95	31	27.67	27.75	-14	9,778	-0.14%
2022/02/23	51.1	28.25	6	28.05	27.85	45.1	9,483	0.48%
2022/02/22	16.5	28.01	38.2	28.10	28.30	-21.8	8,918	-0.24%
2022/02/21	2	27.85	8.8	27.81	27.85	-6.8	8,469	-0.08%
2022/02/18	2	26.90	0	0.00	27.30	2	8,189	0.02%
2022/02/17	0	0.00	3	27.00	27.05	-3	8,224	-0.04%
2022/02/16	0	0.00	1	26.55	26.55	-1	8,170	-0.01%
2022/02/15	3	26.32	1	26.30	26.20	2	8,344	0.02%
2022/02/14	0	0.00	2	26.30	26.40	-2	8,444	-0.02%
2022/02/10	1	27.15	1	27.20	27.15	0	8,582	0.00%
2022/02/09	4	27.33	0.2	27.08	27.20	3.8	8,836	0.04%
2022/02/08	2	26.85	10.4	27.04	27.10	-8.4	8,902	-0.09%
2022/02/07	0	0.00	17.2	26.50	26.55	-17.2	8,858	-0.19%
2022/01/25	6	25.40	0	0.00	25.25	6	9,155	0.07%
2022/01/24	1	25.70	0	0.00	26.00	1	9,147	0.01%
2022/01/21	2	26.63	0.2	26.53	26.05	1.8	9,163	0.02%
2022/01/20	0	0.00	2	26.30	26.45	-2	9,032	-0.02%
2022/01/19	2	25.85	2	25.95	25.90	0	8,962	0.00%
2022/01/18	0.1	26.20	0	0.00	26.30	0.1	8,972	0.00%
2022/01/14	11.2	26.18	10	25.90	26.35	1.2	9,173	0.01%
2022/01/13	3	26.88	9	26.54	26.25	-6	9,409	-0.06%
2022/01/12	0.2	26.20	0	0.00	26.15	0.2	9,551	0.00%
2022/01/11	0	0.00	5	25.95	25.80	-5	9,573	-0.05%
2022/01/10	4.2	25.61	0	0.00	25.60	4.2	9,860	0.04%
2022/01/07	0.2	25.75	0	0.00	25.60	0.2	10,449	0.00%
2022/01/06	5.2	25.91	10	25.90	25.95	-4.8	10,675	-0.05%
2022/01/05	0.1	26.15	0	0.00	26.05	0.1	10,723	0.00%
2022/01/04	0.1	26.15	1	26.05	26.15	-1	10,800	-0.01%
2021/12/30	1	26.30	4	26.25	26.50	-3	10,910	-0.03%
2021/12/29	0	0.00	7	26.52	26.50	-7	10,952	-0.06%
2021/12/28	0	0.00	2	26.60	26.55	-2	11,040	-0.02%
2021/12/27	0	0.00	4	26.30	26.30	-4	11,108	-0.04%
2021/12/24	0	0.00	6	26.50	26.25	-6	11,277	-0.05%
2021/12/23	0	0.00	1	26.15	26.35	-1	11,413	-0.01%
2021/12/22	2	26.15	0	0.00	26.05	2	11,648	0.02%
2021/12/21	0.1	25.85	6	26.00	26.15	-5.9	11,852	-0.05%
2021/12/20	2	26.20	0	0.00	26.10	2	11,976	0.02%
2021/12/16	11.1	25.89	0	0.00	25.80	11.1	12,018	0.09%
2021/12/15	8.1	26.00	0	0.00	26.00	8.1	12,133	0.07%
2021/12/14	9.1	26.19	0	0.00	26.00	9.1	12,313	0.07%
2021/12/10	0	0.00	1	26.80	26.70	-1	12,642	-0.01%
2021/12/07	1	26.40	0	0.00	26.55	1	12,973	0.01%
2021/12/02	3	26.05	1	26.30	26.05	2	13,108	0.02%
2021/12/01	0	0.00	2	26.40	26.35	-2	13,121	-0.02%
2021/11/30	1	26.50	0	0.00	26.10	1	13,245	0.01%
2021/11/29	12	26.25	1	26.20	26.15	11	13,254	0.08%
2021/11/26	32	27.24	1	27.35	26.60	31	13,245	0.23%
2021/11/25	2.1	28.40	75	28.15	28.65	-73	12,778	-0.57%
2021/11/24	2	27.88	0	0.00	27.80	2	12,486	0.02%
2021/11/23	13	27.89	7	27.88	27.60	6	12,343	0.05%
2021/11/19	1	27.50	0	0.00	27.45	1	12,467	0.01%
2021/11/18	3	27.38	1	27.65	27.45	2	12,532	0.02%
2021/11/17	0	0.00	2	27.20	27.30	-2	12,567	-0.02%
2021/11/16	5	27.38	10.1	27.60	27.25	-5.1	12,848	-0.04%
2021/11/15	4	27.60	1	27.80	27.50	3	13,098	0.02%
2021/11/12	1	27.50	0	0.00	27.60	1	13,317	0.01%
2021/11/11	1	27.05	4	27.51	27.20	-3	13,389	-0.02%
2021/11/10	0	0.00	3	27.25	27.35	-3	13,737	-0.02%
2021/11/09	4.1	27.07	3	27.33	27.30	1.1	13,832	0.01%
2021/11/08	4	27.85	6.2	27.64	27.55	-2.2	13,841	-0.02%
2021/11/05	1	26.80	5	27.18	27.25	-4	13,863	-0.03%
2021/11/04	6.1	27.40	9	27.16	27.15	-2.9	14,011	-0.02%
2021/11/03	0	0.00	14	27.08	27.10	-14	14,733	-0.10%
2021/11/02	1	26.85	7	26.99	26.60	-6	15,231	-0.04%
2021/11/01	5	26.23	5	26.42	26.60	0	15,460	0.00%
2021/10/28	1	25.85	0	0.00	25.90	1	17,030	0.01%
2021/10/27	2	25.95	2	26.00	26.10	0	17,493	0.00%
2021/10/26	1	25.95	26	26.00	26.05	-25	17,992	-0.14%
2021/10/25	0	0.00	2	25.85	25.80	-2	18,386	-0.01%
2021/10/22	1	26.00	26	26.00	25.70	-25	18,743	-0.13%
2021/10/21	0	0.00	2	26.98	27.00	-2	18,986	-0.01%
2021/10/20	1	26.65	26	26.58	26.40	-25	19,021	-0.13%
2021/10/19	100	25.50	0	0.00	25.75	100	18,855	0.53%
2021/10/18	28	25.62	11	25.84	25.75	17	19,076	0.09%
2021/10/15	5.2	25.51	38.3	25.24	25.20	-33.1	19,274	-0.17%
2021/10/14	7	24.26	11	24.34	24.30	-4	19,460	-0.02%
2021/10/13	0	0.00	5	23.60	23.45	-5	21,346	-0.02%
2021/10/12	5	23.50	10	23.55	23.25	-5	21,767	-0.02%
2021/10/08	8	24.00	0	0.00	23.80	8	22,040	0.04%
2021/10/07	3	23.95	6	23.96	23.95	-3	22,293	-0.01%
2021/10/06	2	23.98	7	23.50	23.75	-5	22,556	-0.02%
2021/10/05	4	23.54	17	23.69	24.15	-13	22,758	-0.06%
2021/10/04	12	24.06	0	0.00	23.80	12	22,892	0.05%
2021/10/01	28	24.60	5	24.45	24.30	23	23,168	0.10%
2021/09/30	17	25.05	1	25.20	25.20	16	23,360	0.07%
2021/09/29	15	24.83	24	24.88	24.65	-9	23,511	-0.04%
2021/09/28	6	25.63	0	0.00	25.55	6	23,680	0.03%
2021/09/24	1	25.65	1	25.70	25.65	0	25,074	0.00%
2021/09/23	1	25.85	0	0.00	25.55	1	27,043	0.00%
2021/09/22	8	25.52	2	25.55	25.60	6	30,274	0.02%
2021/09/17	0	0.00	7	26.70	26.65	-7	32,330	-0.02%
2021/09/16	13	27.21	9	27.25	27.10	4	32,777	0.01%
2021/09/15	0	0.00	6	27.10	26.80	-6	32,744	-0.02%
2021/09/14	1	26.70	1	27.05	26.80	0	32,793	0.00%
2021/09/13	11	26.85	20	26.98	26.85	-9	33,545	-0.03%
2021/09/10	4	26.25	15.2	26.30	26.50	-11.2	33,738	-0.03%
2021/09/09	0.2	25.70	0	0.00	25.60	0.2	34,126	0.00%
2021/09/08	8	25.50	1	25.60	25.40	7	34,616	0.02%
2021/09/07	5	26.10	8	26.46	26.20	-3	34,957	-0.01%
2021/09/06	8	26.31	0	0.00	26.20	8	35,586	0.02%
2021/09/03	0	0.00	36	26.90	26.70	-36	35,832	-0.10%
2021/09/02	17	26.31	0	0.00	26.15	17	36,114	0.05%
2021/09/01	5	27.06	23	27.01	26.90	-18	36,312	-0.05%
2021/08/31	37.5	26.61	11	26.82	26.85	26.5	36,420	0.07%
2021/08/30	0	0.00	2	26.30	26.65	-2	36,871	-0.01%
2021/08/27	3	26.18	22	26.23	26.15	-19	37,098	-0.05%
2021/08/26	7	26.34	14	25.95	25.75	-7	37,413	-0.02%
2021/08/25	0	0.00	4	25.46	25.65	-4	37,728	-0.01%
2021/08/24	2	24.95	13	25.41	25.35	-11	38,332	-0.03%
2021/08/23	5	24.89	8	24.84	24.90	-3	39,863	-0.01%
2021/08/20	11	23.68	5	23.77	23.85	6	41,351	0.01%
2021/08/19	48	24.49	4	24.05	24.05	44	42,339	0.10%
2021/08/18	21	23.98	5	24.22	25.35	16	42,405	0.04%
2021/08/17	16	25.34	3	24.77	24.70	13	42,665	0.03%
2021/08/16	36	25.33	14.6	25.37	25.40	21.4	42,830	0.05%
2021/08/13	15	26.81	4	27.00	26.70	11	42,961	0.03%
2021/08/12	9	26.90	6	27.21	27.45	3	43,555	0.01%
2021/08/11	4	27.31	5	26.78	26.70	-1	45,170	0.00%
2021/08/10	34	27.35	5	27.21	27.30	29	45,568	0.06%
2021/08/09	17	27.35	11	27.64	27.85	6	46,208	0.01%
2021/08/06	31	28.81	29	29.17	28.60	2	46,370	0.00%
2021/08/05	14	29.37	11	29.30	29.05	3	47,168	0.01%
2021/08/04	4	28.96	11	29.17	29.35	-7	47,913	-0.01%
2021/08/03	28	28.87	82	29.16	29.35	-54	49,620	-0.11%
2021/08/02	10.1	27.67	6	27.56	27.80	4.1	52,253	0.01%
2021/07/30	16	28.87	7	28.59	28.50	9	53,479	0.02%
2021/07/29	14	28.26	154	28.34	28.30	-140	56,730	-0.25%	大賣/鉅額交易
2021/07/28	4	27.74	10	28.04	27.65	-6	58,738	-0.01%
2021/07/27	36	28.72	57	28.66	28.00	-21	60,156	-0.03%
2021/07/26	8.1	28.41	9	28.15	28.00	-1	61,767	0.00%
2021/07/23	153	28.24	9	28.26	28.35	144	65,081	0.22%	大買/鉅額交易
2021/07/22	13	27.63	11.2	27.39	27.35	1.8	68,213	0.00%
2021/07/21	17	28.31	24	27.84	27.55	-7	72,396	-0.01%
2021/07/20	46	28.65	37	28.47	28.50	9	73,340	0.01%
2021/07/19	93.3	29.90	65	30.07	29.90	28.3	73,331	0.04%
2021/07/16	14	27.83	21	28.11	28.30	-7	73,681	-0.01%
2021/07/15	12	26.91	14.3	27.19	27.95	-2.3	73,748	0.00%
2021/07/14	11	26.70	3	26.47	26.55	8	74,330	0.01%
2021/07/13	16	27.69	20	27.70	27.05	-4	75,645	-0.01%
2021/07/12	7	27.59	6	27.77	27.50	1	76,841	0.00%
2021/07/09	18	27.22	6	27.20	27.15	12	77,598	0.02%
2021/07/08	6	27.75	15	27.72	27.95	-9	77,736	-0.01%
2021/07/07	32	27.38	11	27.17	27.10	21	77,722	0.03%
2021/07/06	174	27.60	15	27.60	27.60	159	77,871	0.20%	大買/鉅額交易
2021/07/05	13	28.22	10	28.14	28.05	3	77,753	0.00%
2021/07/02	12	28.47	10	28.59	28.05	2	77,717	0.00%
2021/07/01	28	28.74	71	28.78	28.00	-43	77,301	-0.06%
2021/06/30	85	29.74	98	29.81	29.30	-13	76,223	-0.02%
2021/06/29	102	29.70	87	29.49	29.25	15	74,188	0.02%	大買/
2021/06/28	205	27.92	174.4	28.09	28.45	30.6	70,937	0.04%	大買/大賣/
2021/06/25	15	26.20	9	26.26	25.90	6	68,893	0.01%
2021/06/24	46	25.70	17	25.66	25.70	29	68,455	0.04%
2021/06/23	4.1	25.27	16	25.45	25.55	-11.9	68,401	-0.02%
2021/06/22	38	25.66	46	25.65	25.35	-8	68,261	-0.01%
2021/06/21	8	24.38	4	24.50	24.90	4	67,411	0.01%
2021/06/18	13	24.81	10	24.91	24.75	3	67,109	0.00%
2021/06/17	18	25.23	23	25.31	25.35	-5	66,642	-0.01%
2021/06/16	14	26.24	15	25.97	25.90	-1	66,294	0.00%
2021/06/15	19	26.76	22	26.63	26.90	-3	65,885	0.00%
2021/06/11	4	26.16	15	26.12	26.30	-11	65,297	-0.02%
2021/06/10	8	25.57	15	25.70	26.05	-7	65,024	-0.01%
2021/06/09	10	25.94	4	25.68	25.60	6	64,633	0.01%
2021/06/08	24	26.39	12	26.46	26.30	12	64,368	0.02%
2021/06/07	20	26.64	26	26.37	26.30	-6	64,196	-0.01%
2021/06/04	22	26.60	14	26.40	26.20	8	63,593	0.01%
2021/06/03	12	26.63	41	26.84	26.65	-29	63,466	-0.05%
2021/06/02	28	26.77	20	26.71	26.70	8	63,063	0.01%
2021/06/01	17	26.46	18	26.38	26.50	-1	62,428	0.00%
2021/05/31	61	26.55	39	26.67	26.45	22	61,897	0.04%
2021/05/28	62	25.23	58.4	25.48	25.25	3.6	60,356	0.01%
2021/05/27	117	24.99	29	24.56	23.95	88	58,911	0.15%	大買/
2021/05/26	28	23.84	18.5	23.67	23.85	9.5	57,804	0.02%
2021/05/25	43	23.73	35	23.72	24.00	8	57,484	0.01%
2021/05/24	3	23.90	5.3	23.85	23.40	-2.3	57,093	0.00%
2021/05/21	11	23.17	5.1	23.67	23.75	5.9	56,868	0.01%
2021/05/20	2	23.98	5	23.52	23.40	-3	56,447	-0.01%
2021/05/19	33	24.19	77	24.34	24.30	-44	55,890	-0.08%
2021/05/18	20	22.16	86.1	22.74	22.90	-66.1	54,341	-0.12%
2021/05/17	13.3	20.91	14.1	21.42	20.85	-0.8	53,722	0.00%
2021/05/14	32	23.67	18	22.98	23.05	14	52,850	0.03%
2021/05/13	104.1	23.61	101.5	24.08	23.40	2.6	51,822	0.00%	大買/大賣/
2021/05/12	26	26.44	49	26.72	25.85	-23	50,457	-0.05%
2021/05/11	92	29.48	40	29.63	28.70	52	49,380	0.11%
2021/05/10	226	31.59	264.1	31.37	31.65	-38.1	47,192	-0.08%	大買/大賣/
2021/05/07	113	29.45	72	29.44	29.90	41	43,439	0.09%	大買/
2021/05/06	341.3	30.58	134	30.40	30.00	207.3	41,839	0.50%	大買/大賣/鉅額交易
2021/05/05	36	28.05	42	28.31	29.00	-6	38,132	-0.02%
2021/05/04	33	27.69	36	26.99	26.40	-3	35,804	-0.01%
2021/05/03	112	29.38	114	29.72	28.75	-2	34,074	-0.01%	大買/大賣/
2021/04/29	217	30.37	496	31.18	30.50	-279	32,124	-0.87%	大買/大賣/鉅額交易
2021/04/28	458	29.92	51	29.66	30.00	407	28,595	1.42%	大買/鉅額交易
2021/04/27	108.2	26.66	90	27.07	27.30	18.2	25,493	0.07%	大買/
2021/04/26	25	23.98	91	24.38	24.85	-66	21,137	-0.31%
2021/04/23	57	22.80	24	22.76	22.60	33	19,814	0.17%
2021/04/22	79.1	23.57	39	23.33	23.00	40.1	19,375	0.21%
2021/04/21	13	22.15	24	22.28	22.35	-11	16,982	-0.06%
2021/04/20	52	22.84	12	22.67	22.65	40	16,581	0.24%
2021/04/19	51	22.93	23	22.91	23.45	28	15,927	0.18%
2021/04/16	32	21.50	17	21.59	22.00	15	14,329	0.10%
2021/04/15	18	20.69	43	20.82	20.95	-25	12,982	-0.19%
2021/04/14	0	0.00	15	20.10	19.90	-15	12,095	-0.12%
2021/04/13	6	20.04	1	19.90	19.90	5	12,148	0.04%
2021/04/12	1	20.05	13	20.13	20.15	-12	11,946	-0.10%
2021/04/09	2	19.35	2	19.25	19.40	0	11,685	0.00%
2021/04/08	20	19.59	1	19.50	19.55	19	12,051	0.16%
2021/04/07	0	0.00	2	19.25	19.25	-2	12,772	-0.02%
2021/04/06	10	19.00	0	0.00	19.00	10	13,260	0.08%
2021/03/31	0	0.00	2	18.90	19.00	-2	14,812	-0.01%
2021/03/29	2	19.30	2	19.30	19.25	0	16,271	0.00%
2021/03/26	1	19.00	11	18.86	19.00	-10	17,056	-0.06%
2021/03/25	1	18.70	11	18.74	18.80	-10	18,029	-0.06%
2021/03/23	0	0.00	5	18.30	18.50	-5	18,800	-0.03%
2021/03/22	15	18.30	3	18.38	18.45	12	18,975	0.06%
2021/03/19	1	18.40	2	18.30	18.10	-1	19,144	-0.01%
2021/03/18	15	18.60	4	18.63	18.55	11	19,147	0.06%
2021/03/16	0	0.00	5	18.75	18.75	-5	19,598	-0.03%
2021/03/15	0	0.00	1	18.70	18.70	-1	19,859	-0.01%
2021/03/12	0	0.00	2	18.75	18.80	-2	20,183	-0.01%
2021/03/11	0	0.00	1	18.70	18.75	-1	21,446	0.00%
2021/03/04	1	18.35	10	18.35	18.50	-9	22,735	-0.04%
2021/03/03	0	0.00	4	18.68	18.60	-4	22,930	-0.02%
2021/02/26	1	18.50	5	18.50	18.60	-4	23,015	-0.02%
2021/02/24	1	18.50	5	18.56	18.45	-4	23,353	-0.02%
2021/02/23	0	0.00	5	18.79	18.85	-5	23,148	-0.02%
2021/02/22	3	18.65	32	18.50	18.65	-29	22,986	-0.13%
2021/02/19	1	18.20	0	0.00	18.20	1	22,847	0.00%
2021/02/18	3	17.85	1	17.80	17.85	2	22,676	0.01%
2021/02/17	0	0.00	21	17.55	17.60	-21	22,538	-0.09%
2021/02/04	1	17.15	1	17.20	17.10	0	22,430	0.00%
2021/02/03	1	17.35	5	17.00	17.15	-4	22,441	-0.02%
2021/01/29	5	16.60	0	0.00	16.45	5	22,215	0.02%
2021/01/28	16	16.75	0	0.00	16.85	16	22,131	0.07%
2021/01/27	0	0.00	6	17.05	17.05	-6	22,061	-0.03%
2021/01/26	1	17.15	1	17.30	17.10	0	22,147	0.00%
2021/01/21	2	16.90	0	0.00	17.00	2	22,214	0.01%
2021/01/20	17	17.13	0	0.00	16.95	17	22,299	0.08%
2021/01/19	4	17.66	11	17.65	17.85	-7	22,061	-0.03%
2021/01/18	0	0.00	3	17.15	17.50	-3	22,087	-0.01%
2021/01/15	25	17.65	5	17.45	17.55	20	22,075	0.09%
2021/01/14	0	0.00	13	18.15	18.05	-13	22,204	-0.06%
2021/01/13	6	18.10	0	0.00	18.10	6	22,170	0.03%
2021/01/12	3	18.22	4	18.45	18.10	-1	22,041	0.00%
2021/01/11	1	18.70	6	18.75	18.70	-5	21,794	-0.02%
2021/01/08	0	0.00	1	18.75	18.70	-1	21,783	0.00%
2021/01/07	0	0.00	2	18.90	18.95	-2	21,653	-0.01%
2021/01/06	2	18.70	3	18.95	18.55	-1	21,553	0.00%
2021/01/05	0	0.00	0.2	19.15	19.40	-0.2	21,228	0.00%
2021/01/04	0	0.00	14	19.15	19.25	-14	21,309	-0.07%
2020/12/31	7	19.41	2.2	19.52	19.30	4.8	21,125	0.02%
2020/12/30	28.2	20.07	12	19.96	19.90	16.2	20,758	0.08%
2020/12/29	10	20.06	3	19.78	19.55	7	19,875	0.04%
2020/12/28	3	19.67	16	19.95	20.15	-13	19,354	-0.07%
2020/12/25	17	19.31	0	0.00	19.45	17	18,299	0.09%
2020/12/24	3	18.73	1	18.65	18.70	2	17,686	0.01%
2020/12/23	7	18.35	10	18.30	18.05	-3	16,619	-0.02%
2020/12/22	18	19.07	14	18.69	18.20	4	16,042	0.02%
2020/12/21	18	19.29	16	19.59	19.00	2	15,201	0.01%
2020/12/18	6	18.28	0	0.00	18.35	6	14,124	0.04%
2020/12/17	0	0.00	10	18.50	18.20	-10	13,589	-0.07%
2020/12/16	4	18.55	3	18.70	18.60	1	13,325	0.01%
2020/12/15	9	18.70	8	18.75	18.45	1	13,241	0.01%
2020/12/14	5	18.80	0.2	18.95	19.25	4.8	13,091	0.04%
2020/12/11	0	0.00	8	18.95	19.10	-8	12,989	-0.06%
2020/12/09	26	19.92	25	20.07	20.10	1	12,608	0.01%
2020/12/08	26	19.91	3.5	19.94	19.90	22.5	12,470	0.18%
2020/12/07	60	21.07	15	20.96	20.60	45	12,213	0.37%
2020/12/04	6	20.54	30	20.18	20.80	-24	11,300	-0.21%
2020/12/03	10	19.00	2	19.35	19.10	8	10,792	0.07%
2020/12/02	0	0.00	3	19.15	19.00	-3	11,542	-0.03%
2020/12/01	0	0.00	1	19.25	19.20	-1	11,432	-0.01%
2020/11/30	9	19.34	2	19.48	19.40	7	11,400	0.06%
2020/11/27	1	19.10	12	19.03	19.20	-11	11,086	-0.10%
2020/11/26	0	0.00	3	18.73	18.55	-3	10,811	-0.03%
2020/11/25	10	18.00	0	0.00	18.35	10	10,735	0.09%
2020/11/24	0	0.00	5	18.20	17.95	-5	10,533	-0.05%
2020/11/23	4	18.44	0	0.00	18.40	4	10,431	0.04%
2020/11/19	0	0.00	38	18.00	18.05	-38	10,372	-0.37%
2020/11/18	0	0.00	5	17.90	18.00	-5	10,712	-0.05%
2020/11/17	0	0.00	10.5	17.90	17.95	-10.5	11,171	-0.09%
2020/11/16	0	0.00	15	17.85	17.90	-15	11,575	-0.13%
2020/11/13	5	17.70	0	0.00	17.75	5	11,667	0.04%
2020/11/12	10	17.73	0	0.00	17.75	10	11,874	0.08%
2020/11/11	21	17.91	0	0.00	17.95	21	12,238	0.17%
2020/11/10	0	0.00	5	17.95	17.80	-5	12,281	-0.04%
2020/11/09	0	0.00	2	18.00	17.85	-2	12,349	-0.02%
2020/11/06	2	17.85	0	0.00	17.90	2	12,415	0.02%
2020/11/05	1	17.85	0	0.00	17.85	1	12,572	0.01%
2020/11/04	2	17.90	0	0.00	18.00	2	12,696	0.02%
2020/11/03	5	17.98	20	18.05	18.00	-15	13,111	-0.11%
2020/11/02	2	18.00	40	17.86	18.00	-38	13,332	-0.29%
2020/10/29	6	17.57	7	17.61	17.70	-1	14,230	-0.01%
2020/10/27	0	0.00	10	17.50	17.55	-10	14,066	-0.07%
2020/10/23	0	0.00	10	17.48	17.45	-10	14,041	-0.07%
2020/10/22	5	16.54	0	0.00	17.05	5	13,969	0.04%
2020/10/20	0	0.00	4	16.88	17.10	-4	13,645	-0.03%
2020/10/16	3	17.18	2	17.05	17.05	1	13,889	0.01%
2020/10/15	2	17.28	1	17.30	17.30	1	13,970	0.01%
2020/10/14	1	17.45	13	17.48	17.35	-12	13,961	-0.09%
2020/10/13	11	17.39	0	0.00	17.40	11	13,922	0.08%
2020/10/12	3	17.70	10	17.66	17.75	-7	13,889	-0.05%
2020/10/08	1	17.20	20	17.20	17.20	-19	13,785	-0.14%
2020/10/07	1	17.20	1	17.25	17.20	0	13,743	0.00%
2020/10/06	0	0.00	8	17.03	16.95	-8	13,593	-0.06%
2020/10/05	10	16.40	2	16.35	16.45	8	13,434	0.06%
2020/09/30	3	15.85	0	0.00	16.05	3	13,425	0.02%
2020/09/29	1	15.90	0	0.00	15.90	1	13,481	0.01%
2020/09/25	0	0.00	4	15.80	15.65	-4	13,561	-0.03%
2020/09/24	7	15.95	0	0.00	15.75	7	13,515	0.05%
2020/09/23	0	0.00	1	16.85	16.45	-1	13,360	-0.01%
2020/09/14	0	0.00	10	16.50	16.50	-10	14,075	-0.07%
2020/09/10	15	17.00	1	17.00	16.90	14	14,529	0.10%
2020/09/09	17	16.96	2	17.00	17.05	15	14,531	0.10%
2020/09/08	0	0.00	4	17.36	17.40	-4	14,211	-0.03%
2020/09/07	7	17.75	75.6	17.78	17.65	-68.6	13,960	-0.49%
2020/09/03	3	16.75	0	0.00	16.75	3	13,129	0.02%
2020/08/31	0	0.00	1	16.85	16.85	-1	13,615	-0.01%
2020/08/28	6	16.59	6	16.65	16.60	0	13,610	0.00%
2020/08/26	5	16.65	32	16.65	16.65	-27	14,034	-0.19%
2020/08/25	0	0.00	30	16.89	16.75	-30	14,096	-0.21%
2020/08/24	30	17.10	4	16.63	16.60	26	14,011	0.19%
2020/08/21	1	16.90	16	16.93	16.95	-15	14,566	-0.10%
2020/08/20	0	0.00	66	16.52	16.30	-66	14,945	-0.44%
2020/08/19	0	0.00	40	16.53	16.50	-40	14,873	-0.27%
2020/08/18	0	0.00	7	16.47	16.60	-7	14,665	-0.05%
2020/08/17	9	16.43	9	16.32	16.50	0	14,557	0.00%
2020/08/14	2	15.88	4	15.96	15.95	-2	14,156	-0.01%
2020/08/13	0	0.00	7	15.91	15.90	-7	14,098	-0.05%
2020/08/12	3	15.68	1	15.70	15.70	2	14,016	0.01%
2020/08/11	2	15.73	0	0.00	15.65	2	13,927	0.01%
2020/08/07	3	15.97	10	15.95	15.95	-7	13,734	-0.05%
2020/08/06	11	15.67	18	15.61	15.70	-7	13,296	-0.05%
2020/08/05	14	15.56	9	15.57	15.50	5	12,983	0.04%
2020/08/04	13	14.66	21	14.63	14.90	-8	12,401	-0.06%
2020/07/31	0	0.00	5	14.30	14.30	-5	12,029	-0.04%
2020/07/30	0	0.00	2	14.05	14.05	-2	11,976	-0.02%
2020/07/28	1	13.95	1	14.10	13.90	0	12,004	0.00%
2020/07/27	1	14.05	0	0.00	13.95	1	12,088	0.01%
2020/07/23	1	14.40	15	14.35	14.40	-14	12,022	-0.12%
2020/07/22	15	14.60	2	14.50	14.50	13	11,998	0.11%
2020/07/21	2	14.25	1	14.35	14.25	1	11,815	0.01%
2020/07/16	1	14.60	0	0.00	14.40	1	11,870	0.01%
2020/07/15	0	0.00	2	14.60	14.50	-2	11,895	-0.02%
2020/07/09	0	0.00	3	14.60	14.35	-3	12,248	-0.02%
2020/07/06	2	14.45	0	0.00	14.50	2	12,694	0.02%
2020/07/02	0.7	14.45	0	0.00	14.50	0.7	12,877	0.01%
2020/07/01	0	0.00	1	14.50	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	1	14.30	14.55	-1	12,976	-0.01%
2020/06/23	8	14.13	10	14.30	14.20	-2	12,754	-0.02%
2020/06/22	10	14.50	0	0.00	14.70	10	12,602	0.08%
2020/06/19	1	14.70	6	14.88	14.90	-5	12,399	-0.04%
2020/06/18	1	14.60	5	14.90	14.75	-4	12,131	-0.03%
2020/06/17	0	0.00	18	14.73	14.90	-18	12,086	-0.15%
2020/06/15	0	0.00	1	14.05	14.05	-1	11,998	-0.01%
2020/06/12	0	0.00	1	13.85	13.85	-1	12,200	-0.01%
2020/06/11	3	14.10	0	0.00	14.00	3	12,289	0.02%
2020/06/10	5	14.40	2	14.40	14.40	3	12,393	0.02%
2020/06/09	5	14.65	0	0.00	14.60	5	12,736	0.04%
2020/06/08	4	14.90	7	14.89	14.65	-3	13,098	-0.02%
2020/06/05	5	14.20	2	14.25	14.25	3	12,776	0.02%
2020/06/04	4	14.11	0	0.00	14.25	4	12,852	0.03%
2020/06/03	0	0.00	6	14.32	14.20	-6	13,028	-0.05%
2020/06/02	2	13.75	5	13.81	13.70	-3	12,640	-0.02%
2020/06/01	1	13.80	3	13.93	14.05	-2	12,485	-0.02%
2020/05/29	25	14.28	7	14.06	13.90	18	12,448	0.14%
2020/05/28	67	14.80	37	14.79	14.40	30	12,259	0.24%
2020/05/27	49	13.65	56	13.65	14.40	-7	11,470	-0.06%
2020/05/26	0	0.00	26	13.15	13.10	-26	10,693	-0.24%
2020/05/20	2	12.63	0	0.00	12.60	2	10,278	0.02%
2020/05/14	11	12.65	0	0.00	12.55	11	10,216	0.11%
2020/05/12	0	0.00	0.5	12.80	12.85	-0.5	10,167	-0.01%
2020/05/11	0	0.00	1	13.10	13.05	-1	10,149	-0.01%
2020/05/06	2	12.80	0	0.00	12.80	2	10,081	0.02%
2020/05/04	3	12.82	0	0.00	12.75	3	9,964	0.03%
2020/04/30	0	0.00	1	13.30	13.15	-1	9,918	-0.01%
2020/04/28	1	12.70	0	0.00	12.70	1	9,900	0.01%
2020/04/27	1	12.85	0	0.00	12.85	1	10,095	0.01%
2020/04/24	2	12.75	0	0.00	12.75	2	10,033	0.02%
2020/04/22	0	0.00	7	12.65	12.95	-7	9,952	-0.07%
2020/04/16	0	0.00	5	13.00	12.95	-5	9,502	-0.05%
2020/04/14	1	13.00	0	0.00	13.10	1	9,345	0.01%
2020/04/13	5	12.88	9	12.79	13.10	-4	9,262	-0.04%
2020/04/10	7	12.05	11	12.12	12.15	-4	8,888	-0.05%
2020/04/09	1	11.90	0	0.00	11.90	1	8,959	0.01%
2020/04/08	0.2	11.80	1	11.85	11.85	-0.8	8,916	-0.01%
2020/04/07	1	11.30	0	0.00	11.30	1	8,790	0.01%
2020/04/06	1	10.75	0	0.00	11.15	1	8,822	0.01%
2020/03/31	1	11.05	5	11.10	11.00	-4	8,894	-0.04%
2020/03/30	3	11.08	0	0.00	11.15	3	9,162	0.03%
2020/03/26	6	11.55	0	0.00	11.40	6	10,780	0.06%
2020/03/25	5	11.80	0	0.00	11.65	5	11,523	0.04%
2020/03/24	1	11.20	5	11.40	11.20	-4	11,613	-0.03%
2020/03/20	0	0.00	2	11.65	11.65	-2	11,685	-0.02%
2020/03/19	4	11.30	23	11.37	10.95	-19	11,576	-0.16%
2020/03/18	5	11.60	2	11.25	11.60	3	11,468	0.03%
2020/03/16	8	10.93	5	11.00	10.90	3	11,334	0.03%
2020/03/13	4	10.93	9	11.16	11.20	-5	11,155	-0.04%
2020/03/12	7	12.24	9	12.36	12.10	-2	10,893	-0.02%
2020/03/11	3	13.23	0	0.00	13.10	3	10,479	0.03%
2020/03/10	0	0.00	1	13.50	13.50	-1	10,415	-0.01%
2020/03/04	0	0.00	21	14.16	14.10	-21	10,011	-0.21%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	1	14.05	0	0.00	14.05	1	9,851	0.01%
2020/02/27	1	14.05	0	0.00	13.95	1	9,722	0.01%
2020/02/25	2	13.90	1	13.95	14.00	1	9,608	0.01%
2020/02/21	0	0.00	2	14.20	14.20	-2	9,530	-0.02%
2020/02/20	2	14.20	0	0.00	14.15	2	9,551	0.02%
2020/02/17	2	14.00	0	0.00	14.05	2	9,579	0.02%
2020/02/12	1	14.25	0	0.00	14.25	1	9,595	0.01%
2020/02/03	5	14.35	0	0.00	14.50	5	9,958	0.05%
2020/01/30	1	14.70	0	0.00	14.55	1	9,785	0.01%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/16	0	0.00	7	15.05	15.10	-7	9,585	-0.07%
2020/01/14	0	0.00	5	15.15	15.15	-5	9,706	-0.05%
2020/01/13	3	15.00	0	0.00	15.05	3	9,875	0.03%
2020/01/10	0	0.00	10	15.05	15.00	-10	9,995	-0.10%
2020/01/09	3	15.00	0	0.00	15.00	3	10,085	0.03%
2020/01/08	5	14.90	0	0.00	14.95	5	10,204	0.05%
2020/01/06	2	15.15	0	0.00	15.15	2	10,272	0.02%
2020/01/03	0	0.00	6	15.35	15.30	-6	10,267	-0.06%
2020/01/02	1	15.40	11	15.45	15.50	-10	10,146	-0.10%
2019/12/31	0	0.00	10	15.50	15.40	-10	10,094	-0.10%
2019/12/30	2	15.50	0	0.00	15.50	2	10,044	0.02%
2019/12/27	1	15.65	2	15.60	15.75	-1	9,959	-0.01%
2019/12/26	34	15.78	0	0.00	15.65	34	9,852	0.35%
2019/12/25	10	15.97	5	16.04	15.80	5	9,906	0.05%
2019/12/24	10	16.10	21	16.17	16.20	-11	9,635	-0.11%
2019/12/23	5	16.09	9	15.89	16.05	-4	8,913	-0.04%
2019/12/20	6	15.78	25	15.73	15.95	-19	8,036	-0.24%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	60	15.15	15.20	-60	7,237	-0.83%
2019/12/17	0	0.00	12.3	15.19	15.10	-12.3	7,424	-0.17%
2019/12/16	0	0.00	24	15.15	15.15	-24	7,282	-0.33%
2019/12/13	1	14.95	0	0.00	15.05	1	7,180	0.01%
2019/12/12	0	0.00	8	15.06	14.90	-8	7,008	-0.11%
2019/12/11	0	0.00	3	14.75	14.75	-3	6,756	-0.04%
2019/12/09	5	14.76	3	14.87	14.80	2	7,191	0.03%
2019/12/06	9	14.57	3	14.58	14.65	6	7,216	0.08%
2019/12/03	0	0.00	2	14.15	14.20	-2	7,391	-0.03%
2019/11/29	1	14.20	0	0.00	14.20	1	7,651	0.01%
2019/11/25	5	14.10	0	0.00	14.15	5	7,957	0.06%
2019/11/21	5	13.95	0	0.00	13.95	5	8,002	0.06%
2019/11/19	13	14.04	1	14.10	14.00	12	8,180	0.15%
2019/11/14	1	13.85	0	0.00	13.85	1	8,270	0.01%
2019/11/13	0	0.00	1	14.05	14.05	-1	8,280	-0.01%
2019/11/12	1	13.95	0	0.00	13.95	1	8,459	0.01%
2019/11/07	1	14.20	0	0.00	14.20	1	8,531	0.01%
2019/11/06	10	14.35	1	14.40	14.35	9	8,491	0.11%
2019/11/05	5	14.60	20	14.50	14.50	-15	8,483	-0.18%
2019/11/04	2	14.50	0	0.00	14.60	2	8,580	0.02%
2019/10/30	4	14.95	2	14.95	15.00	2	8,643	0.02%
2019/10/28	0.3	15.00	0	0.00	15.00	0.3	9,757	0.00%
2019/10/25	0	0.00	2	15.10	15.05	-2	10,337	-0.02%
2019/10/24	0	0.00	5	15.00	15.05	-5	11,049	-0.05%
2019/10/22	0	0.00	2	15.20	15.25	-2	11,235	-0.02%
2019/10/21	3	15.20	26	15.25	15.30	-23	11,294	-0.20%
2019/10/18	0	0.00	120	14.97	15.00	-120	11,317	-1.06%	大賣/鉅額交易
2019/10/17	0	0.00	51	15.00	15.00	-51	11,281	-0.45%
2019/10/16	0	0.00	6	14.94	14.85	-6	11,242	-0.05%
2019/10/09	0	0.00	10	14.40	14.30	-10	11,002	-0.09%
2019/10/01	1	14.80	0	0.00	14.80	1	11,465	0.01%
2019/09/26	0	0.00	0.5	14.70	14.75	-0.5	11,305	0.00%
2019/09/25	2	14.60	2	14.55	14.60	0	11,208	0.00%
2019/09/24	0	0.00	1	14.95	14.80	-1	11,194	-0.01%
2019/09/17	10	14.90	0	0.00	14.85	10	10,876	0.09%
2019/09/16	1	14.65	0	0.00	14.70	1	11,002	0.01%
2019/09/12	3	15.00	5	15.00	15.00	-2	10,983	-0.02%
2019/09/11	0	0.00	39	14.85	14.80	-39	10,913	-0.36%
2019/09/10	2	14.60	0	0.00	14.55	2	11,441	0.02%
2019/09/09	0	0.00	13	14.33	14.45	-13	11,672	-0.11%
2019/09/06	2	14.20	4	14.25	14.25	-2	11,657	-0.02%
2019/09/05	6	14.18	2	14.25	14.10	4	11,682	0.03%
2019/09/04	2	14.05	0	0.00	14.10	2	11,783	0.02%
2019/09/03	1	14.20	12	14.16	14.15	-11	11,870	-0.09%
2019/09/02	2	14.10	1	14.10	14.10	1	11,793	0.01%
2019/08/26	4	13.63	0	0.00	13.60	4	12,221	0.03%
2019/08/23	16	13.86	1	13.70	13.85	15	12,218	0.12%
2019/08/20	3	13.55	0	0.00	13.50	3	12,207	0.02%
2019/08/19	0	0.00	50	13.50	13.60	-50	12,234	-0.41%
2019/08/16	0	0.00	7	13.35	13.45	-7	12,238	-0.06%
2019/08/15	4	13.25	1	13.40	13.30	3	12,211	0.02%
2019/08/14	0	0.00	25	13.85	13.65	-25	12,093	-0.21%
2019/08/12	2	13.90	0	0.00	13.90	2	12,246	0.02%
2019/08/08	30	13.95	0	0.00	14.00	30	12,250	0.24%
2019/08/07	51	13.90	0	0.00	13.90	51	12,255	0.42%
2019/08/06	10	14.00	0	0.00	13.90	10	12,355	0.08%
2019/08/05	2	14.15	50	14.20	14.05	-48	12,346	-0.39%
2019/08/02	9	14.55	22	14.45	14.45	-13	12,419	-0.10%
2019/08/01	5	14.80	2	14.85	14.75	3	12,656	0.02%
2019/07/31	1	14.95	17	15.08	15.05	-16	12,802	-0.12%
2019/07/30	21	15.13	24	15.14	15.05	-3	12,700	-0.02%
2019/07/29	2	14.88	15	14.75	14.90	-13	11,910	-0.11%
2019/07/26	57	14.31	77	14.66	14.75	-20	11,376	-0.18%
2019/07/25	0	0.00	10	13.80	13.85	-10	10,770	-0.09%
2019/07/24	1	14.00	3	13.90	13.85	-2	10,721	-0.02%
2019/07/23	5	14.00	55	14.07	14.05	-50	10,785	-0.46%
2019/07/22	6	14.15	1	14.25	14.10	5	10,721	0.05%
2019/07/19	3	14.25	0	0.00	14.30	3	10,574	0.03%
2019/07/16	0	0.00	40	14.45	14.45	-40	10,813	-0.37%
2019/07/15	0	0.00	49	14.45	14.45	-49	10,806	-0.45%
2019/07/12	3	14.30	17	14.31	14.45	-14	10,935	-0.13%
2019/07/11	2	14.65	2	14.60	14.60	0	10,777	0.00%
2019/07/09	6	14.80	5	14.80	14.75	1	10,759	0.01%
2019/07/05	0	0.00	13	14.85	14.85	-13	11,228	-0.12%
2019/07/03	5	14.80	0	0.00	14.80	5	11,438	0.04%
2019/07/02	5	14.84	1	14.85	14.90	4	11,651	0.03%
2019/07/01	11	14.90	0	0.00	14.90	11	11,775	0.09%
2019/06/27	6	14.80	0	0.00	14.80	6	11,827	0.05%
2019/06/26	3	14.68	0	0.00	14.70	3	11,877	0.03%
2019/06/25	1	14.75	3	14.70	14.70	-2	11,953	-0.02%
2019/06/24	5	14.80	0	0.00	14.80	5	12,187	0.04%
2019/06/21	9	14.81	2	15.00	14.80	7	12,408	0.06%
2019/06/20	2	15.10	0	0.00	15.05	2	12,382	0.02%
2019/06/19	1	15.05	0	0.00	15.10	1	12,496	0.01%
2019/06/18	32	14.92	24	14.90	14.85	8	12,437	0.06%
2019/06/17	14	16.04	0	0.00	16.00	14	11,849	0.12%
2019/06/14	2	15.95	1	15.90	15.90	1	11,522	0.01%
2019/06/13	1	16.10	1	16.05	16.00	0	11,484	0.00%
2019/06/12	0	0.00	6	16.06	16.10	-6	12,295	-0.05%
2019/06/11	1	15.95	0	0.00	15.95	1	12,319	0.01%
2019/06/10	3	16.08	1	16.10	16.05	2	12,377	0.02%
2019/06/06	2	16.13	0	0.00	16.15	2	12,542	0.02%
2019/06/05	10	16.20	1	16.25	16.20	9	12,854	0.07%
2019/06/04	2	16.13	2	16.10	16.15	0	13,439	0.00%
2019/06/03	3	15.97	6	16.15	16.15	-3	13,938	-0.02%
2019/05/31	0	0.00	11	15.70	15.75	-11	13,986	-0.08%
2019/05/30	3	15.55	20	15.50	15.45	-17	14,192	-0.12%
2019/05/28	1	15.50	0	0.00	15.50	1	15,440	0.01%
2019/05/27	1	15.50	20	15.70	15.50	-19	16,086	-0.12%
2019/05/24	1	15.65	0	0.00	15.60	1	16,655	0.01%
2019/05/23	2	15.65	8	15.70	15.65	-6	17,005	-0.04%
2019/05/22	6	15.84	2	15.75	15.75	4	17,687	0.02%
2019/05/20	4	15.73	1	15.70	15.70	3	17,733	0.02%
2019/05/17	11	15.10	0	0.00	15.10	11	17,622	0.06%
2019/05/15	1	15.30	0	0.00	15.30	1	17,903	0.01%
2019/05/14	30	14.96	1	14.95	15.20	29	18,357	0.16%
2019/05/13	16	15.34	0	0.00	15.10	16	18,284	0.09%
2019/05/10	51	15.67	10	16.00	15.60	41	18,280	0.22%
2019/05/09	33	16.05	52	16.15	16.00	-19	18,129	-0.10%
2019/05/08	21	16.65	1	16.55	16.55	20	17,802	0.11%
2019/05/07	4	17.05	21	17.00	17.05	-17	17,657	-0.10%
2019/05/06	5	17.05	66	17.11	17.00	-61	17,685	-0.34%
2019/05/03	5	17.30	0	0.00	17.35	5	17,540	0.03%
2019/05/02	6	17.24	2	17.20	17.20	4	17,491	0.02%
2019/04/30	1	17.30	1	17.40	17.30	0	17,383	0.00%
2019/04/29	0	0.00	1	17.55	17.35	-1	17,374	-0.01%
2019/04/26	0	0.00	1	17.65	17.65	-1	17,293	-0.01%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/24	3	17.88	0	0.00	17.90	3	17,288	0.02%
2019/04/23	0	0.00	1	18.05	18.00	-1	17,272	-0.01%
2019/04/22	24	18.10	0	0.00	18.10	24	17,206	0.14%
2019/04/18	0	0.00	10	17.75	17.65	-10	17,173	-0.06%
2019/04/17	0	0.00	3	17.90	17.95	-3	17,220	-0.02%
2019/04/16	14	17.80	0	0.00	17.85	14	17,062	0.08%
2019/04/15	0	0.00	3	18.00	17.90	-3	17,050	-0.02%
2019/04/12	2	17.93	0	0.00	17.95	2	17,111	0.01%
2019/04/10	5	17.70	0	0.00	17.75	5	16,700	0.03%
2019/04/09	3	17.70	0	0.00	17.75	3	16,666	0.02%
2019/04/03	3	17.62	0	0.00	17.65	3	16,385	0.02%
2019/04/02	0	0.00	0.6	17.70	17.75	-0.6	16,298	0.00%
2019/04/01	10	17.80	12	17.75	17.70	-2	16,282	-0.01%
2019/03/29	1	17.70	0	0.00	17.65	1	16,249	0.01%
2019/03/28	10	17.60	0	0.00	17.60	10	16,321	0.06%
2019/03/27	1	17.60	4	17.75	17.75	-3	16,269	-0.02%
2019/03/26	2	17.80	1	17.90	17.75	1	16,036	0.01%
2019/03/25	13	17.92	0	0.00	17.95	13	15,851	0.08%
2019/03/21	1	18.10	10	18.10	18.10	-9	15,655	-0.06%
2019/03/20	2	18.10	12	18.11	18.10	-10	15,747	-0.06%
2019/03/18	0	0.00	4	18.25	18.25	-4	15,642	-0.03%
2019/03/15	182	18.33	7	18.31	18.30	175	15,620	1.12%	大買/鉅額交易
2019/03/14	2	17.95	0	0.00	18.00	2	14,800	0.01%
2019/03/13	0	0.00	2	18.00	17.95	-2	14,909	-0.01%
2019/03/12	24	18.10	0	0.00	18.05	24	14,898	0.16%
2019/03/11	0	0.00	21	18.15	18.10	-21	14,880	-0.14%
2019/03/08	16	18.12	21	18.20	18.25	-5	14,944	-0.03%
2019/03/07	3	18.07	0	0.00	18.15	3	15,235	0.02%
2019/03/06	2	18.08	1	18.10	18.00	1	14,885	0.01%
2019/03/05	22	18.07	0	0.00	18.10	22	14,679	0.15%
2019/03/04	5	18.35	6	18.20	18.20	-1	14,464	-0.01%
2019/02/27	76	18.14	6	18.18	18.15	70	13,946	0.50%
2019/02/26	0	0.00	5	18.41	18.50	-5	13,195	-0.04%
2019/02/25	27	18.06	23	18.09	18.00	4	12,559	0.03%
2019/02/22	4	18.28	4	18.24	18.40	0	11,999	0.00%
2019/02/21	6	18.33	23	18.19	18.45	-17	11,648	-0.15%
2019/02/20	1	17.65	0	0.00	17.60	1	10,997	0.01%
2019/02/15	2	17.65	71	17.42	17.45	-69	11,038	-0.63%
2019/02/14	3	18.00	1	17.90	17.90	2	10,919	0.02%
2019/02/13	43	18.08	11	18.05	18.15	32	10,836	0.30%
2019/01/29	1	17.20	0	0.00	17.35	1	10,984	0.01%
2019/01/25	0	0.00	3	17.37	17.50	-3	11,858	-0.03%
2019/01/22	9	17.20	0	0.00	17.15	9	12,236	0.07%
2019/01/21	3	17.25	0	0.00	17.30	3	12,345	0.02%
2019/01/18	0	0.00	31	17.20	17.30	-31	12,473	-0.25%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/10	10	17.30	15	17.37	17.15	-5	13,434	-0.04%
2019/01/09	0	0.00	1	17.05	17.10	-1	13,346	-0.01%
2019/01/04	55.2	15.92	5	16.10	16.10	50.2	14,041	0.36%
2019/01/03	0	0.00	2	16.70	16.60	-2	14,134	-0.01%
2018/12/28	10	16.65	30	16.80	16.75	-20	14,554	-0.14%
2018/12/25	25	16.76	0	0.00	16.80	25	15,007	0.17%
2018/12/24	0	0.00	1	17.10	17.10	-1	15,105	-0.01%
2018/12/21	20	16.60	0	0.00	16.55	20	15,277	0.13%
2018/12/18	20	16.80	0	0.00	17.00	20	15,244	0.13%
2018/12/17	1	17.00	0	0.00	16.95	1	15,510	0.01%
2018/12/13	1	17.10	0	0.00	17.15	1	15,452	0.01%
2018/12/11	20	16.90	0	0.00	16.90	20	15,251	0.13%
2018/12/10	12	17.21	0	0.00	17.10	12	15,274	0.08%
2018/12/06	51	17.70	2	17.70	17.40	49	15,221	0.32%
2018/12/05	6	18.20	1	18.30	18.30	5	15,111	0.03%
2018/12/04	36	18.86	0	0.00	18.75	36	15,489	0.23%
2018/12/03	35	19.14	40	19.10	19.10	-5	15,544	-0.03%
2018/11/30	78	18.47	63	18.52	18.45	15	15,356	0.10%
2018/11/29	0	0.00	6	17.33	17.65	-6	14,493	-0.04%
2018/11/28	0	0.00	1	17.10	17.15	-1	14,343	-0.01%
2018/11/27	20	16.70	4	16.80	16.90	16	14,405	0.11%
2018/11/23	5	16.90	0	0.00	16.80	5	14,484	0.03%
2018/11/22	0	0.00	2	17.15	16.90	-2	14,587	-0.01%
2018/11/20	5	17.30	0	0.00	17.15	5	15,780	0.03%
2018/11/19	1	17.65	1	17.40	17.50	0	15,898	0.00%
2018/11/16	1	17.40	20	17.25	17.30	-19	16,046	-0.12%
2018/11/14	1	17.10	0	0.00	17.10	1	16,062	0.01%
2018/11/13	25	16.47	7	16.84	17.20	18	16,158	0.11%
2018/11/12	40	17.15	0	0.00	17.00	40	16,555	0.24%
2018/11/09	10	16.90	4	16.95	17.00	6	17,189	0.03%
2018/11/06	61	17.12	0	0.00	16.65	61	17,662	0.35%
2018/11/05	21	17.19	20	16.90	17.35	1	17,653	0.01%
2018/11/02	0	0.00	11	16.08	16.25	-11	17,438	-0.06%
2018/11/01	25	15.67	10	15.30	15.45	15	17,374	0.09%
2018/10/31	2	15.35	12	15.29	15.35	-10	17,523	-0.06%
2018/10/30	4	14.55	24	14.61	14.65	-20	17,581	-0.11%
2018/10/29	12	14.59	5	14.90	14.55	7	18,030	0.04%
2018/10/26	45	14.67	3	14.70	14.65	42	18,133	0.23%
2018/10/25	70	14.67	34	14.70	14.40	36	18,171	0.20%
2018/10/24	3	15.50	0	0.00	15.50	3	18,444	0.02%
2018/10/23	0	0.00	1	16.10	15.75	-1	18,598	-0.01%
2018/10/18	21	15.99	1	15.95	16.00	20	19,311	0.10%
2018/10/17	1	16.60	1	16.65	16.30	0	19,477	0.00%
2018/10/16	20	16.35	0	0.00	16.35	20	19,606	0.10%
2018/10/12	10	16.40	1	16.00	16.60	9	19,483	0.05%
2018/10/11	16	16.85	0	0.00	16.85	16	19,088	0.08%
2018/10/09	1	18.70	30	18.82	18.70	-29	18,941	-0.15%
2018/10/08	30	18.83	50	18.85	18.95	-20	18,896	-0.11%
2018/10/05	33	19.27	3	19.70	19.20	30	19,069	0.16%
2018/10/04	5	20.45	0	0.00	20.50	5	18,691	0.03%
2018/10/03	10	20.70	11	20.71	20.60	-1	18,733	-0.01%
2018/10/02	0	0.00	5	20.45	20.50	-5	18,965	-0.03%
2018/10/01	13	20.77	0	0.00	20.70	13	19,197	0.07%
2018/09/28	4	20.40	3	20.35	20.55	1	19,226	0.01%
2018/09/27	0.3	20.25	2	20.45	20.25	-1.7	19,164	-0.01%
2018/09/25	0	0.00	1	20.10	20.20	-1	19,559	-0.01%
2018/09/21	2	20.35	1	20.30	20.45	1	19,988	0.01%
2018/09/20	1	19.75	0	0.00	19.75	1	19,947	0.01%
2018/09/13	11	19.30	0	0.00	19.25	11	20,735	0.05%
2018/09/12	3	19.00	10	19.00	19.20	-7	20,836	-0.03%
2018/09/11	0	0.00	1	19.20	19.10	-1	21,105	0.00%
2018/09/10	13	19.23	0	0.00	18.85	13	21,358	0.06%
2018/09/07	18	20.10	0	0.00	19.90	18	21,056	0.09%
2018/09/06	2	20.88	19	20.94	20.50	-17	21,025	-0.08%
2018/09/05	10	21.50	60	21.55	21.45	-50	20,903	-0.24%
2018/09/04	86	21.81	2	21.85	21.75	84	20,963	0.40%
2018/09/03	20	21.90	1	21.80	21.55	19	20,915	0.09%
2018/08/31	16	21.75	0	0.00	21.70	16	20,915	0.08%
2018/08/30	0	0.00	1	21.75	21.45	-1	21,207	0.00%
2018/08/29	7	21.49	10	21.65	21.70	-3	21,430	-0.01%
2018/08/28	43	21.77	33	21.71	21.65	10	21,737	0.05%
2018/08/27	1	21.15	55	21.45	21.55	-54	21,471	-0.25%
2018/08/24	0	0.00	10	20.15	20.45	-10	20,870	-0.05%
2018/08/23	13	20.53	0	0.00	20.45	13	21,162	0.06%
2018/08/22	0	0.00	18	19.99	20.00	-18	21,512	-0.08%
2018/08/21	34	20.02	0	0.00	20.10	34	21,993	0.15%
2018/08/20	0	0.00	1	20.15	20.25	-1	22,248	0.00%
2018/08/17	6	20.12	0	0.00	19.90	6	22,381	0.03%
2018/08/16	27	20.70	72	20.46	20.25	-45	22,350	-0.20%
2018/08/15	11	21.15	0	0.00	21.15	11	22,164	0.05%
2018/08/14	71	21.25	0	0.00	21.70	71	22,844	0.31%
2018/08/13	11	21.39	71	21.60	21.30	-60	23,561	-0.25%
2018/08/10	1	22.40	9	22.38	21.85	-8	23,452	-0.03%
2018/08/09	1	22.10	9	22.06	22.25	-8	23,315	-0.03%
2018/08/08	23	21.82	0	0.00	21.75	23	23,323	0.10%
2018/08/07	11	21.93	3	21.83	22.00	8	23,907	0.03%
2018/08/06	1	21.25	0	0.00	21.45	1	24,572	0.00%
2018/08/03	2	21.78	27	21.91	21.60	-25	25,377	-0.10%
2018/08/02	25	21.04	0	0.00	20.90	25	25,275	0.10%
2018/08/01	3	21.50	10	21.38	21.70	-7	25,734	-0.03%
2018/07/31	80	20.68	50	21.05	20.80	30	25,709	0.12%
2018/07/30	21	21.30	0	0.00	21.20	21	25,805	0.08%
2018/07/27	4	22.21	5.8	22.22	22.20	-1.8	25,813	-0.01%
2018/07/26	26	22.32	10	22.55	22.20	16	25,774	0.06%
2018/07/25	28	22.09	31	21.95	22.35	-3	25,643	-0.01%
2018/07/24	3	20.72	0	0.00	20.90	3	25,159	0.01%
2018/07/23	2	19.75	0	0.00	20.20	2	24,845	0.01%
2018/07/20	6	19.56	1	20.15	19.55	5	24,738	0.02%
2018/07/19	6	20.40	0	0.00	20.25	6	24,783	0.02%
2018/07/18	5	20.60	2	20.50	20.45	3	25,091	0.01%
2018/07/17	2	20.58	21	20.55	20.55	-19	25,295	-0.08%
2018/07/16	41	21.22	3	21.10	20.90	38	25,620	0.15%
2018/07/13	6	21.58	3	21.48	21.60	3	25,809	0.01%
2018/07/10	70	20.46	0	0.00	20.40	70	26,422	0.26%
2018/07/09	0	0.00	2	19.65	20.70	-2	26,574	-0.01%
2018/07/06	0	0.00	1	19.35	19.25	-1	26,356	0.00%
2018/07/04	2	20.00	0	0.00	20.05	2	27,985	0.01%
2018/07/03	6	21.19	51	20.57	20.50	-45	28,767	-0.16%
2018/07/02	4	21.48	3	21.55	21.25	1	28,460	0.00%
2018/06/29	1	20.00	0	0.00	20.70	1	27,986	0.00%
2018/06/28	1	20.00	11	20.15	20.00	-10	27,706	-0.04%
2018/06/27	61	20.24	0	0.00	20.40	61	27,717	0.22%
2018/06/26	1	19.70	100	19.84	19.90	-99	27,721	-0.36%
2018/06/25	1.1	20.39	0	0.00	20.15	1.1	27,497	0.00%
2018/06/22	3	21.40	5	21.00	21.00	-2	27,315	-0.01%
2018/06/21	111	22.07	0	0.00	21.80	111	27,187	0.41%	大買/鉅額交易
2018/06/20	11	21.59	29.9	21.34	21.15	-18.9	27,034	-0.07%
2018/06/19	41	22.20	25	21.68	21.65	16	26,703	0.06%
2018/06/15	0	0.00	1.4	22.75	22.75	-1.4	26,316	-0.01%
2018/06/14	3	24.00	1	24.10	24.15	2	26,040	0.01%
2018/06/13	2	23.95	0	0.00	23.75	2	25,923	0.01%
2018/06/12	1	23.85	3	24.50	23.85	-2	25,920	-0.01%
2018/06/11	5	24.40	2	24.30	24.30	3	25,718	0.01%
2018/06/08	0	0.00	1	24.35	24.20	-1	25,619	0.00%
2018/06/07	1.1	25.06	12	25.17	24.75	-10.9	25,562	-0.04%
2018/06/06	3.2	24.45	2	24.50	24.75	1.2	25,214	0.00%
2018/06/05	19	24.57	2	24.80	23.95	17	24,931	0.07%
2018/06/04	5	24.90	0	0.00	24.70	5	24,562	0.02%
2018/06/01	1	24.70	55	24.65	24.65	-54	24,421	-0.22%
2018/05/31	2	25.30	1	25.35	25.05	1	24,294	0.00%
2018/05/30	6.2	24.97	40	25.15	24.85	-33.8	23,962	-0.14%
2018/05/29	11	26.28	16	26.48	25.90	-5	23,651	-0.02%
2018/05/28	10	25.64	4	25.59	25.65	6	23,885	0.03%
2018/05/25	2	25.80	2	25.93	25.80	0	23,703	0.00%
2018/05/24	48	25.85	29	25.91	25.95	19	23,580	0.08%
2018/05/23	30	25.20	13	25.48	25.00	17	23,340	0.07%
2018/05/22	34	26.20	52	26.35	25.50	-18	22,920	-0.08%
2018/05/21	71	25.78	35	25.01	25.90	36	22,115	0.16%
2018/05/18	0	0.00	3	23.97	24.35	-3	21,293	-0.01%
2018/05/17	26	23.70	1	23.80	23.50	25	20,984	0.12%
2018/05/15	27	23.47	66	23.37	23.30	-39	20,484	-0.19%
2018/05/14	18	24.46	22.3	24.31	25.05	-4.3	19,847	-0.02%
2018/05/11	12	22.33	10	22.69	22.85	2	18,828	0.01%
2018/05/10	6	21.44	2	21.35	21.75	4	17,794	0.02%
2018/05/09	3	20.95	6	21.26	21.50	-3	17,406	-0.02%
2018/05/08	7	20.67	0	0.00	20.50	7	16,779	0.04%
2018/05/07	53	21.04	22	21.03	21.10	31	16,639	0.19%
2018/05/04	1	20.25	16	20.31	20.45	-15	16,023	-0.09%
2018/05/02	6	19.95	1	19.95	19.85	5	15,828	0.03%
2018/04/27	3	19.50	2	19.40	19.70	1	15,357	0.01%
2018/04/25	10	20.15	1	19.45	20.20	9	15,319	0.06%
2018/04/24	1	20.00	17	20.13	19.80	-16	15,135	-0.11%
2018/04/23	0	0.00	17	20.56	20.90	-17	14,959	-0.11%
2018/04/20	9	20.71	8	20.44	20.20	1	14,721	0.01%
2018/04/19	2	20.65	42	20.35	20.40	-40	14,314	-0.28%
2018/04/18	47	19.95	3	19.85	20.05	44	13,992	0.31%
2018/04/17	28	20.64	136	20.53	20.15	-108	13,969	-0.77%	大賣/鉅額交易
2018/04/16	76	20.22	7	20.04	20.15	69	13,552	0.51%
2018/04/13	10	20.35	107.7	20.38	20.20	-97.7	13,493	-0.72%	大賣/
2018/04/12	0	0.00	11.4	19.79	19.80	-11.4	13,118	-0.09%
2018/04/11	92	19.79	40.4	20.10	19.90	51.6	13,123	0.39%
2018/04/10	62	19.50	19	19.62	19.45	43	12,598	0.34%
2018/04/09	12	18.53	25	18.56	18.90	-13	11,621	-0.11%
2018/04/02	5	17.65	0	0.00	17.60	5	11,066	0.05%
2018/03/30	0	0.00	5	17.85	17.70	-5	11,401	-0.04%
2018/03/29	0	0.00	78.6	17.86	17.80	-78.6	11,345	-0.69%
2018/03/28	0	0.00	2	17.80	17.75	-2	11,200	-0.02%
2018/03/27	25	17.66	5	17.65	17.65	20	11,149	0.18%
2018/03/23	5	17.20	2	17.10	17.30	3	11,464	0.03%
2018/03/22	0	0.00	2	17.65	17.65	-2	11,576	-0.02%
2018/03/21	2	17.90	0	0.00	17.65	2	11,801	0.02%
2018/03/19	10	17.81	1	17.90	17.90	9	13,003	0.07%
2018/03/15	55	17.59	0	0.00	17.50	55	13,387	0.41%
2018/03/14	0	0.00	5	17.50	17.50	-5	13,476	-0.04%
2018/03/12	1	17.50	0	0.00	17.55	1	13,473	0.01%
2018/03/06	3	17.55	3.7	17.34	17.35	-0.7	14,021	-0.01%
2018/03/05	0	0.00	60	17.50	17.30	-60	14,713	-0.41%
2018/03/02	0	0.00	13	17.70	17.50	-13	14,695	-0.09%
2018/03/01	26	17.80	21	17.74	17.90	5	14,500	0.03%
2018/02/27	15	16.90	22	16.94	16.95	-7	13,681	-0.05%
2018/02/26	10	16.70	2	16.85	16.55	8	13,482	0.06%
2018/02/23	15	16.82	0	0.00	16.90	15	13,307	0.11%
2018/02/22	0	0.00	2	16.30	16.60	-2	13,166	-0.02%
2018/02/21	10	16.00	0	0.00	16.20	10	13,275	0.08%
2018/02/12	2	15.65	0	0.00	15.65	2	13,218	0.02%
2018/02/07	0	0.00	1	15.50	15.25	-1	13,209	-0.01%
2018/02/06	0	0.00	5	14.80	15.05	-5	13,177	-0.04%
2018/02/05	10	16.35	10	16.40	16.40	0	13,014	0.00%
2018/01/30	0	0.00	5	16.75	16.70	-5	13,990	-0.04%
2018/01/29	0	0.00	5	16.55	16.60	-5	14,094	-0.04%
2018/01/26	5	16.70	3	16.85	16.75	2	14,686	0.01%
2018/01/25	0	0.00	20	17.30	17.00	-20	15,260	-0.13%
2018/01/24	1	16.95	18	16.90	16.95	-17	15,221	-0.11%
2018/01/23	0	0.00	1	16.95	16.95	-1	15,328	-0.01%
2018/01/18	5	17.20	0	0.00	17.10	5	15,240	0.03%
2018/01/16	5	17.65	0	0.00	17.50	5	15,285	0.03%
2018/01/12	0	0.00	6	17.71	17.75	-6	15,470	-0.04%
2018/01/11	23	17.89	0	0.00	17.70	23	15,504	0.15%
2018/01/04	1	17.55	0	0.00	17.50	1	15,568	0.01%
2018/01/03	0	0.00	1	17.85	17.75	-1	15,782	-0.01%
2018/01/02	10	17.90	7	18.10	18.00	3	15,560	0.02%