華新 (1605)-元大-南勢角券商分點個股進出

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
36.80
漲跌
▼0.15
漲幅
-0.41%
成交量
16,911張
產業
上市電器電纜類股▲0.02%
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－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	3	36.83	11.2	37.02	36.80	-8.2	22,412	-0.04%
2024/04/25	16	36.95	0	0.00	36.95	16	22,241	0.07%
2024/04/24	17	37.55	15	37.46	37.50	2	22,007	0.01%
2024/04/23	31	37.73	13	37.95	37.55	18	21,995	0.08%
2024/04/22	35.1	38.58	37	39.17	38.00	-2	21,800	-0.01%
2024/04/19	77.2	38.77	35	38.72	38.85	42.2	21,221	0.20%
2024/04/18	94.2	40.97	60	41.18	40.40	34.2	20,078	0.17%
2024/04/17	32	39.74	70	40.23	40.35	-38	17,724	-0.21%
2024/04/16	43	38.82	30	38.97	38.05	13	15,791	0.08%
2024/04/15	55	39.84	35.1	40.49	39.60	19.9	15,238	0.13%
2024/04/12	22	38.98	17.2	39.71	39.20	4.8	13,926	0.03%
2024/04/11	9	38.97	15	39.22	38.75	-6	13,388	-0.04%
2024/04/10	7	38.96	4	38.60	39.00	3	12,940	0.02%
2024/04/09	13.2	38.15	43.1	38.70	38.80	-30	12,556	-0.24%
2024/04/08	0	0.00	7	37.26	37.60	-7	11,866	-0.06%
2024/04/03	7	36.55	0	0.00	36.30	7	11,849	0.06%
2024/04/02	1	36.90	4	36.73	36.70	-3	12,036	-0.02%
2024/04/01	3.1	37.40	0.4	37.49	37.30	2.7	12,341	0.02%
2024/03/29	5	37.62	1	38.05	37.55	4	12,409	0.03%
2024/03/28	3	38.00	2	37.88	37.40	1	12,481	0.01%
2024/03/27	5	37.45	6.1	37.67	37.50	-1.1	12,757	-0.01%
2024/03/26	24	37.81	25.2	38.52	37.90	-1.2	13,236	-0.01%
2024/03/25	3.1	37.45	1	37.85	37.45	2.1	13,101	0.02%
2024/03/22	5	37.73	3.5	37.59	37.55	1.5	13,736	0.01%
2024/03/21	4	37.18	19	37.35	37.35	-15	14,450	-0.10%
2024/03/20	1	36.25	12	36.38	36.65	-11	15,848	-0.07%
2024/03/19	12	37.05	6	37.46	36.60	6	15,873	0.04%
2024/03/18	3.2	37.09	15.2	36.90	37.25	-12	15,697	-0.08%
2024/03/15	1	37.10	3.1	36.88	37.05	-2.1	15,617	-0.01%
2024/03/14	1	36.10	3	36.15	36.30	-2	15,387	-0.01%
2024/03/13	10	35.46	2	35.70	35.05	8	15,238	0.05%
2024/03/12	3	35.53	2	35.60	35.60	1	15,605	0.01%
2024/03/11	1	35.25	26	35.25	35.55	-25	15,989	-0.16%
2024/03/08	0.1	35.00	8	35.00	35.15	-7.9	16,677	-0.05%
2024/03/07	1.1	35.45	2	35.40	35.10	-0.9	17,507	-0.01%
2024/03/06	7	35.97	0	0.00	35.85	7	17,615	0.04%
2024/03/05	6	36.10	12	36.05	36.10	-6	17,889	-0.03%
2024/03/04	0.2	36.50	4	36.45	36.45	-3.8	18,019	-0.02%
2024/03/01	3	36.17	0	0.00	36.10	3	18,123	0.02%
2024/02/29	2.2	36.23	7	36.27	37.00	-4.8	18,182	-0.03%
2024/02/27	5	35.60	5	35.95	35.65	0	18,359	0.00%
2024/02/26	5.1	35.65	5	36.20	35.90	0.1	18,880	0.00%
2024/02/23	5	36.22	0	0.00	36.05	5	18,921	0.03%
2024/02/22	3	36.50	1	36.65	36.65	2	19,153	0.01%
2024/02/21	0	0.00	3	36.60	36.40	-3	19,250	-0.02%
2024/02/20	2	36.10	0	0.00	36.30	2	19,299	0.01%
2024/02/19	5	36.40	0	36.40	36.45	5	19,653	0.03%
2024/02/16	0	0.00	6	35.70	36.05	-6	20,594	-0.03%
2024/02/05	4	34.95	2.1	34.95	34.80	1.9	20,576	0.01%
2024/02/02	0.1	35.35	0	0.00	35.25	0.1	20,524	0.00%
2024/02/01	1	35.40	0.3	35.47	35.45	0.8	20,569	0.00%
2024/01/31	2	35.35	0	0.00	35.40	2	20,699	0.01%
2024/01/30	0	0.00	1	35.75	35.60	-1	20,775	0.00%
2024/01/29	1	36.25	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	0.00	2	36.25	36.20	-2	20,963	-0.01%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/22	0	0.00	6	35.55	35.75	-6	21,233	-0.03%
2024/01/19	2	35.55	1	35.55	35.85	1	21,210	0.00%
2024/01/18	1	35.00	0	0.00	35.10	1	21,238	0.00%
2024/01/17	1.1	35.11	0	0.00	34.70	1.1	21,257	0.01%
2024/01/16	1.1	35.97	0	0.00	35.90	1.1	20,967	0.01%
2024/01/15	2	36.70	0.1	36.75	36.65	1.9	20,928	0.01%
2024/01/12	1	36.05	0	0.00	36.05	1	21,079	0.00%
2024/01/11	2.1	36.11	0	0.00	36.20	2.1	21,111	0.01%
2024/01/10	2	36.08	0.1	36.15	36.00	1.9	21,272	0.01%
2024/01/09	6.1	36.61	5	36.91	36.55	1.1	21,246	0.01%
2024/01/05	1	37.40	0	0.00	37.30	1	21,589	0.00%
2024/01/04	2	37.95	0	0.00	37.70	2	21,769	0.01%
2024/01/03	20	37.71	5.1	37.70	37.60	15	21,882	0.07%
2024/01/02	5.2	38.35	0	0.00	38.30	5.2	22,074	0.02%
2023/12/29	15	38.70	0	0.00	38.65	15	22,267	0.07%
2023/12/28	2	39.20	23	39.59	39.10	-21	22,491	-0.09%
2023/12/27	0	0.00	5	39.05	39.00	-5	22,323	-0.02%
2023/12/26	1	38.20	4	38.31	38.20	-3	21,934	-0.01%
2023/12/25	5	38.45	0	0.00	38.15	5	21,872	0.02%
2023/12/22	7.1	39.15	16	39.20	38.85	-9	21,793	-0.04%
2023/12/21	2	38.35	4	39.24	39.55	-2	21,490	-0.01%
2023/12/20	0	0.00	5	39.10	38.90	-5	20,848	-0.02%
2023/12/19	9	38.46	5	38.70	39.20	4	20,220	0.02%
2023/12/18	3	39.10	5	39.12	39.25	-2	19,508	-0.01%
2023/12/15	21	38.72	29	38.49	38.40	-8	18,999	-0.04%
2023/12/14	0	0.00	10	37.30	37.10	-10	17,448	-0.06%
2023/12/13	23	37.27	0	0.00	37.10	23	17,348	0.13%
2023/12/12	14	37.45	2	37.55	37.45	12	18,028	0.07%
2023/12/11	9	36.91	0	0.00	36.80	9	17,948	0.05%
2023/12/08	0	0.00	1	37.05	37.00	-1	17,853	-0.01%
2023/12/07	11	36.83	1	37.20	36.75	10	17,768	0.06%
2023/12/06	2	36.70	0	0.00	36.65	2	17,470	0.01%
2023/12/05	28	37.45	3	37.70	36.85	25	17,143	0.15%
2023/12/04	50.4	38.91	32	39.51	38.35	18.3	16,571	0.11%
2023/12/01	2	38.58	13.4	38.65	38.30	-11.4	15,709	-0.07%
2023/11/30	17.4	38.71	1	39.05	38.90	16.4	15,554	0.11%
2023/11/29	0	0.00	2	39.80	39.35	-2	15,449	-0.01%
2023/11/27	2	39.00	1	39.55	39.00	1	15,835	0.01%
2023/11/24	2.1	40.00	0	40.20	39.55	2.1	15,734	0.01%
2023/11/21	0	38.50	21	38.65	38.85	-21	14,910	-0.14%
2023/11/20	0	0.00	3	38.05	38.05	-3	14,813	-0.02%
2023/11/17	1	37.85	2	37.95	38.00	-1	14,715	-0.01%
2023/11/16	20	37.81	16	38.66	38.15	4	14,708	0.03%
2023/11/15	3	38.23	15.7	37.78	38.10	-12.7	14,372	-0.09%
2023/11/14	0	0.00	2	35.95	36.00	-2	13,525	-0.01%
2023/11/10	8	35.30	1	35.30	35.45	7	13,848	0.05%
2023/11/09	2	35.33	0	0.00	35.55	2	14,053	0.01%
2023/11/08	1	35.65	0	0.00	35.60	1	14,702	0.01%
2023/11/07	0	0.00	3	36.22	36.20	-3	14,722	-0.02%
2023/11/06	0	36.05	17	35.84	36.15	-17	15,081	-0.11%
2023/11/03	0	35.10	0	0.00	35.30	0	15,292	0.00%
2023/11/02	2	34.50	0	0.00	34.50	2	15,648	0.01%
2023/11/01	1	34.35	0	0.00	34.10	1	15,896	0.01%
2023/10/31	3	34.93	1	34.70	34.35	2	16,955	0.01%
2023/10/26	2	34.95	0	0.00	34.85	2	19,979	0.01%
2023/10/25	0	0.00	2	35.70	35.50	-2	20,042	-0.01%
2023/10/24	2	34.95	0	0.00	35.05	2	20,148	0.01%
2023/10/23	4	34.88	0	0.00	34.75	4	20,329	0.02%
2023/10/20	10	35.02	0	0.00	34.85	10	20,562	0.05%
2023/10/19	1	35.50	1	35.55	35.75	0	20,932	0.00%
2023/10/18	3.1	35.64	0	0.00	35.60	3.1	21,258	0.01%
2023/10/16	3.2	35.81	2	35.65	36.05	1.2	21,485	0.01%
2023/10/12	0	0.00	5	37.81	37.85	-5	21,660	-0.02%
2023/10/11	3	37.52	6	37.39	37.25	-3	21,669	-0.01%
2023/10/06	0.1	37.10	6	37.23	37.00	-6	21,830	-0.03%
2023/10/05	10	36.05	4	35.89	36.05	6	21,818	0.03%
2023/10/04	7	35.10	50	35.05	35.10	-43	21,783	-0.20%
2023/10/03	5	36.24	0	0.00	36.00	5	21,649	0.02%
2023/09/28	0	0.00	20	36.85	36.80	-20	21,784	-0.09%
2023/09/27	6	37.01	0	0.00	36.75	6	22,001	0.03%
2023/09/25	0	0.00	1	37.70	37.70	-1	22,855	0.00%
2023/09/22	0	0.00	12	37.35	37.40	-12	23,740	-0.05%
2023/09/21	4	37.34	0	0.00	37.20	4	24,523	0.02%
2023/09/20	17	37.75	15	38.70	37.65	2	26,186	0.01%
2023/09/19	0	0.00	10	37.85	37.90	-10	26,391	-0.04%
2023/09/15	0	0.00	3	37.73	38.25	-3	27,128	-0.01%
2023/09/14	0	0.00	2	37.35	37.55	-2	26,741	-0.01%
2023/09/13	2	36.75	0	0.00	36.80	2	27,153	0.01%
2023/09/12	5	36.36	3	36.52	36.55	2	29,420	0.01%
2023/09/11	2	36.00	0	0.00	35.75	2	29,587	0.01%
2023/09/08	5	36.50	4	36.65	36.50	1	29,685	0.00%
2023/09/07	3	36.92	0	0.00	36.75	3	29,742	0.01%
2023/09/05	8	37.74	0.5	37.85	37.60	7.5	29,991	0.03%
2023/09/04	4	37.23	11	37.98	38.00	-7	30,532	-0.02%
2023/09/01	4	37.55	2.5	37.97	37.25	1.5	30,738	0.00%
2023/08/31	5	37.67	7	37.66	38.00	-2	30,855	-0.01%
2023/08/30	0	0.00	1	36.80	36.75	-1	31,045	0.00%
2023/08/29	0	0.00	5	36.47	36.65	-5	31,320	-0.02%
2023/08/28	0	0.00	11	36.16	36.40	-11	31,504	-0.03%
2023/08/25	5	36.50	4	36.35	36.35	1	31,607	0.00%
2023/08/24	1	35.95	0	0.00	36.25	1	31,683	0.00%
2023/08/23	1	36.00	0	0.00	36.05	1	31,599	0.00%
2023/08/22	3	35.97	0	0.00	35.90	3	31,758	0.01%
2023/08/21	2	36.45	0	0.00	36.55	2	31,803	0.01%
2023/08/17	5	36.10	0	0.00	36.40	5	31,950	0.02%
2023/08/16	2.1	35.69	1	35.65	35.70	1.1	32,010	0.00%
2023/08/15	14	36.05	13	35.90	35.90	1	32,256	0.00%
2023/08/14	14.1	35.81	5	36.01	35.70	9.1	32,246	0.03%
2023/08/11	1	38.10	0	0.00	38.10	1	31,692	0.00%
2023/08/10	34	38.61	19	38.68	38.35	15	31,654	0.05%
2023/08/09	5	39.03	0	0.00	38.95	5	31,430	0.02%
2023/08/08	3	39.88	2	39.60	39.55	1	31,292	0.00%
2023/08/07	1	38.75	1	39.50	39.35	0	31,124	0.00%
2023/08/04	51	39.01	17.1	39.12	38.90	33.9	31,013	0.11%
2023/08/02	61.6	42.28	51.1	42.28	41.35	10.5	30,500	0.03%
2023/08/01	1	40.00	2	40.40	40.45	-1	28,883	0.00%
2023/07/31	2	40.15	2	40.45	40.00	0	29,099	0.00%
2023/07/28	2	40.40	0	0.00	40.50	2	29,027	0.01%
2023/07/27	1	39.95	1	40.50	40.35	0	29,065	0.00%
2023/07/26	6.1	40.21	0	0.00	39.85	6.1	29,173	0.02%
2023/07/25	0	0.00	4	40.50	40.40	-4	29,388	-0.01%
2023/07/24	5	39.16	3	38.90	39.10	2	29,490	0.01%
2023/07/21	18	40.06	25	40.26	39.90	-7	29,284	-0.02%
2023/07/20	0	0.00	3	40.75	40.60	-3	29,311	-0.01%
2023/07/19	6	40.76	0	0.00	40.40	6	29,499	0.02%
2023/07/18	15	40.87	0	0.00	40.65	15	29,507	0.05%
2023/07/17	2	41.15	7	41.64	41.45	-5	29,426	-0.02%
2023/07/14	1	40.85	0	0.00	40.85	1	29,446	0.00%
2023/07/13	5	41.07	1	41.75	40.80	4	29,844	0.01%
2023/07/12	5	41.29	3	41.38	41.35	2	30,584	0.01%
2023/07/11	3	41.07	0	0.00	40.90	3	31,559	0.01%
2023/07/10	2.1	41.11	0	0.00	41.15	2.1	31,979	0.01%
2023/07/07	7	41.09	0	0.00	41.20	7	32,349	0.02%
2023/07/06	15	41.62	3	41.68	41.75	12	32,443	0.04%
2023/07/05	2	41.83	0	0.00	41.70	2	32,592	0.01%
2023/07/04	16.1	42.10	4	42.00	41.90	12.1	32,579	0.04%
2023/07/03	139	42.26	114	42.49	42.40	25	32,809	0.08%	大買/大賣/
2023/06/30	14.1	41.35	4.1	41.39	41.00	10	32,848	0.03%
2023/06/29	84.3	40.99	7	40.69	40.60	77.3	32,276	0.24%
2023/06/28	105	41.46	15	41.58	41.10	90	31,888	0.28%	大買/
2023/06/27	5	44.08	8	43.50	43.55	-3	31,370	-0.01%
2023/06/26	20	44.98	2	45.40	44.80	18	31,693	0.06%
2023/06/21	8	46.28	0	0.00	46.25	8	32,110	0.02%
2023/06/20	7	47.05	4.5	47.36	46.90	2.5	31,981	0.01%
2023/06/19	16	46.54	4	46.35	46.80	12	31,780	0.04%
2023/06/16	37	46.92	33.1	47.01	46.85	3.9	31,611	0.01%
2023/06/15	2.1	45.40	0	0.00	45.55	2.1	29,754	0.01%
2023/06/14	1	45.00	0	0.00	45.15	1	30,789	0.00%
2023/06/13	3	44.72	2	44.75	44.65	1	30,901	0.00%
2023/06/12	1	44.80	2	45.00	44.60	-1	31,142	0.00%
2023/06/09	3	45.43	0	0.00	45.30	3	31,339	0.01%
2023/06/08	12	45.04	1	45.15	45.00	11	31,906	0.03%
2023/06/07	4.5	45.69	0	0.00	45.65	4.5	32,130	0.01%
2023/06/06	8	46.44	26	46.15	46.15	-18	32,358	-0.06%
2023/06/05	7	47.31	5	47.55	46.95	2	32,793	0.01%
2023/06/02	0	0.00	2	46.08	46.40	-2	33,858	-0.01%
2023/06/01	8	45.63	0	0.00	45.50	8	34,064	0.02%
2023/05/31	1	46.40	1	46.35	46.20	0	34,591	0.00%
2023/05/30	2	46.23	0	0.00	46.15	2	36,311	0.01%
2023/05/29	3	46.20	1	46.55	46.60	2	38,028	0.01%
2023/05/25	2	46.00	0	0.00	45.85	2	38,857	0.01%
2023/05/24	5	46.17	0	0.00	46.35	5	39,438	0.01%
2023/05/23	41	46.10	0	0.00	46.10	41	40,296	0.10%
2023/05/22	91	46.71	0	0.00	46.25	91	41,148	0.22%
2023/05/19	2.1	46.60	2	46.85	46.45	0.1	42,489	0.00%
2023/05/18	1	47.10	5	47.28	47.60	-4	43,618	-0.01%
2023/05/17	7	46.99	6	46.91	46.75	1	44,200	0.00%
2023/05/16	1	46.35	3	46.58	46.60	-2	44,831	0.00%
2023/05/15	3.2	45.36	0	0.00	45.90	3.2	45,104	0.01%
2023/05/12	4	46.31	5	46.50	45.90	-1	45,729	0.00%
2023/05/11	4	46.31	5	46.50	45.90	-1	45,863	0.00%
2023/05/10	3	46.93	0	47.20	47.05	3	46,182	0.01%
2023/05/09	4	46.57	4	47.18	46.25	0	47,115	0.00%
2023/05/08	13.3	47.92	7	48.35	47.70	6.3	47,357	0.01%
2023/05/05	1	50.60	1	50.10	50.10	0	46,913	0.00%
2023/05/04	1	50.50	4.3	50.20	50.30	-3.3	47,582	-0.01%
2023/05/03	0	0.00	7	49.99	50.20	-7	48,900	-0.01%
2023/05/02	1	50.40	0	0.00	50.40	1	50,878	0.00%
2023/04/28	1	49.90	8	50.09	49.65	-7	53,192	-0.01%
2023/04/26	2	48.40	0	0.00	48.75	2	53,147	0.00%
2023/04/25	8.3	48.88	0	0.00	48.60	8.3	53,164	0.02%
2023/04/24	1.1	49.28	3	49.50	49.85	-1.9	53,666	0.00%
2023/04/21	3	49.92	4	50.00	49.90	-1	53,707	0.00%
2023/04/20	20	50.00	3	49.68	49.85	17	54,235	0.03%
2023/04/19	9	50.77	2	51.05	50.70	7	55,088	0.01%
2023/04/18	19	50.57	11	50.97	50.40	8	55,807	0.01%
2023/04/17	12	51.95	15	52.10	51.90	-3	55,960	-0.01%
2023/04/14	36	51.15	37	51.01	51.50	-1	57,315	0.00%
2023/04/13	4	49.89	4	50.28	49.50	0	57,195	0.00%
2023/04/12	3	50.02	21.2	49.82	49.95	-18.2	58,092	-0.03%
2023/04/11	8.4	49.52	0	0.00	49.45	8.4	58,866	0.01%
2023/04/10	29	49.22	4	49.33	49.10	25	59,744	0.04%
2023/04/07	2	49.38	20	49.85	49.55	-18	60,137	-0.03%
2023/04/06	3	48.75	2	48.81	49.40	1	60,348	0.00%
2023/03/31	40.8	49.09	56	48.94	48.75	-15.2	60,414	-0.03%
2023/03/30	3.3	49.92	1	50.60	49.85	2.3	60,949	0.00%
2023/03/29	43.2	50.21	0	0.00	50.00	43.2	63,156	0.07%
2023/03/28	35.6	50.05	50	50.04	49.80	-14.4	63,770	-0.02%
2023/03/27	59.6	51.69	28	51.55	51.30	31.6	63,196	0.05%
2023/03/24	22.1	52.99	21	53.08	53.10	1.1	62,942	0.00%
2023/03/23	5	51.86	14	51.78	52.00	-9	62,652	-0.01%
2023/03/22	2	51.95	6	51.73	51.70	-4	63,005	-0.01%
2023/03/21	13	52.11	7	51.81	51.60	6	63,637	0.01%
2023/03/20	16	52.16	6	51.92	51.70	10	63,826	0.02%
2023/03/17	22	51.73	33	51.98	52.80	-11	64,550	-0.02%
2023/03/16	0	0.00	11	51.30	50.70	-11	64,938	-0.02%
2023/03/15	0	0.00	2	51.70	51.50	-2	67,072	0.00%
2023/03/14	7	51.37	2	51.25	50.80	5	68,046	0.01%
2023/03/13	9	51.77	19	51.63	52.30	-10	69,167	-0.01%
2023/03/10	5.1	51.38	0	0.00	51.50	5.1	71,266	0.01%
2023/03/09	2	52.80	5	53.10	52.60	-3	72,456	0.00%
2023/03/08	18.1	53.46	31	53.44	53.50	-12.9	74,395	-0.02%
2023/03/07	17	53.08	28.2	52.95	53.80	-11.2	74,564	-0.02%
2023/03/06	8	50.73	33	50.70	50.70	-25	74,340	-0.03%
2023/03/03	11	50.27	16	50.20	49.95	-5	76,079	-0.01%
2023/03/02	28.2	49.68	65	49.87	50.20	-36.8	76,368	-0.05%
2023/03/01	32.8	51.44	10	51.63	51.00	22.8	75,765	0.03%
2023/02/24	5.1	56.51	17	56.80	56.60	-11.9	75,178	-0.02%
2023/02/23	6	57.58	26	57.60	57.30	-20	75,552	-0.03%
2023/02/22	17	57.01	14	57.57	57.30	3	76,635	0.00%
2023/02/21	20	58.30	7	58.56	57.80	13	78,358	0.02%
2023/02/20	12	58.43	11	58.64	58.60	1	80,000	0.00%
2023/02/17	91.1	55.30	286.1	56.26	57.50	-195	82,088	-0.24%	大賣/鉅額交易
2023/02/16	238	56.32	32	55.86	56.30	206	82,733	0.25%	大買/鉅額交易
2023/02/15	29	53.86	17	53.86	54.20	12	82,929	0.01%
2023/02/14	11	53.30	4	53.98	52.90	7	83,055	0.01%
2023/02/13	1	52.40	1	53.10	53.10	0	83,654	0.00%
2023/02/10	16.1	53.29	2.2	53.02	53.00	13.9	85,030	0.02%
2023/02/09	5	53.60	1	52.80	53.40	4	86,218	0.00%
2023/02/08	8.1	53.17	32	52.72	52.70	-23.9	86,205	-0.03%
2023/02/07	13.1	52.86	8	52.50	52.60	5.1	86,045	0.01%
2023/02/06	6.1	54.38	4	54.83	53.90	2.1	85,738	0.00%
2023/02/03	1.1	54.00	3	54.20	54.20	-2	85,519	0.00%
2023/02/02	11	54.24	19.2	54.14	54.00	-8.2	85,024	-0.01%
2023/02/01	9	53.64	11.1	53.56	54.60	-2.1	84,252	0.00%
2023/01/31	28	53.09	33	53.44	54.20	-5	83,144	-0.01%
2023/01/30	43	49.93	58	50.43	52.00	-15	81,421	-0.02%
2023/01/17	19	47.42	11	47.31	47.70	8	79,292	0.01%
2023/01/16	1	47.00	9	46.99	47.05	-8	79,485	-0.01%
2023/01/13	1	46.95	0	0.00	46.85	1	79,961	0.00%
2023/01/12	15	47.20	108	47.16	47.10	-93	80,296	-0.12%	大賣/
2023/01/11	0	0.00	6	47.72	47.10	-6	79,661	-0.01%
2023/01/10	18	47.37	16	47.35	47.20	2	79,638	0.00%
2023/01/09	16	47.18	18	47.81	47.60	-2	79,338	0.00%
2023/01/06	8	46.45	16	47.44	47.70	-8	78,627	-0.01%
2023/01/05	2	47.58	2	47.08	47.00	0	78,464	0.00%
2023/01/04	25	47.09	17	47.66	46.95	8	78,133	0.01%
2023/01/03	78	46.46	13	46.78	46.95	65	76,474	0.08%
2022/12/30	7	47.46	13	48.10	47.20	-6	75,657	-0.01%
2022/12/29	11	46.28	7	47.40	46.60	4	74,686	0.01%
2022/12/28	16.5	48.03	2	48.90	47.60	14.5	74,493	0.02%
2022/12/27	43.2	47.89	10	47.84	47.90	33.2	74,206	0.04%
2022/12/26	1	46.15	5	46.85	46.65	-4	74,481	-0.01%
2022/12/23	6	46.60	11	46.74	46.75	-5	75,126	-0.01%
2022/12/22	5	48.17	3	47.68	47.55	2	75,683	0.00%
2022/12/21	22.5	48.66	30	48.33	47.75	-7.5	75,572	-0.01%
2022/12/20	10	46.82	14	47.86	46.10	-4	73,812	-0.01%
2022/12/19	27	47.78	29	47.04	46.95	-2	73,561	0.00%
2022/12/16	8	47.97	42	47.86	48.20	-34	74,003	-0.05%
2022/12/15	7	48.26	4	48.34	48.05	3	73,914	0.00%
2022/12/14	0	0.00	2	47.65	47.85	-2	74,877	0.00%
2022/12/13	10	47.26	21	47.66	47.30	-11	76,118	-0.01%
2022/12/12	6	46.77	5.5	46.82	47.15	0.5	75,796	0.00%
2022/12/09	14.1	47.29	10	46.88	46.95	4.1	76,135	0.01%
2022/12/08	17	48.51	19	48.51	47.90	-2	75,716	0.00%
2022/12/07	34	48.39	19.6	48.02	47.30	14.4	75,092	0.02%
2022/12/06	5	48.84	4.5	49.27	48.30	0.5	74,060	0.00%
2022/12/05	3	48.93	28	48.53	49.05	-25	73,091	-0.03%
2022/12/02	34.1	47.86	46.3	48.21	48.90	-12.2	71,808	-0.02%
2022/12/01	41	46.94	5.3	47.03	46.00	35.8	69,304	0.05%
2022/11/30	18	46.45	17	46.61	46.70	1	67,824	0.00%
2022/11/29	20.2	45.28	158	45.09	45.45	-137.8	65,835	-0.21%	大賣/鉅額交易
2022/11/28	4	45.16	0	0.00	45.95	4	65,403	0.01%
2022/11/25	15	45.04	38	45.19	45.25	-23	64,630	-0.04%
2022/11/24	5	43.16	7	43.32	43.90	-2	63,251	0.00%
2022/11/23	118.1	43.66	17	43.44	42.90	101.1	62,958	0.16%	大買/鉅額交易
2022/11/22	1	42.00	8.1	42.08	42.60	-7.1	62,376	-0.01%
2022/11/21	4.5	43.72	4.2	43.61	43.20	0.3	62,300	0.00%
2022/11/18	31.3	44.15	7	43.99	43.70	24.3	62,621	0.04%
2022/11/17	56.1	45.46	14.5	44.98	44.55	41.6	63,126	0.07%
2022/11/16	52	48.46	53.6	48.14	48.00	-1.6	61,132	0.00%
2022/11/15	25	46.91	45	47.38	48.35	-20	59,027	-0.03%
2022/11/14	86.2	43.95	24	43.94	44.55	62.2	56,831	0.11%
2022/11/11	10	42.10	12.6	42.07	42.15	-2.6	55,531	0.00%
2022/11/10	5	41.10	13	41.53	41.05	-8	55,436	-0.01%
2022/11/09	9	41.17	16	41.15	40.70	-7	55,961	-0.01%
2022/11/08	24	40.76	9	40.31	40.10	15	57,038	0.03%
2022/11/07	9.5	39.05	21.3	39.27	40.45	-11.8	56,722	-0.02%
2022/11/04	3	36.65	1	36.80	36.80	2	54,996	0.00%
2022/11/03	5	36.69	4	36.19	37.20	1	54,897	0.00%
2022/11/02	2	37.68	3	37.57	36.70	-1	54,959	0.00%
2022/11/01	5	35.90	17	36.59	37.05	-12	54,882	-0.02%
2022/10/31	0	0.00	3	35.68	35.75	-3	54,430	-0.01%
2022/10/28	13	35.49	0	0.00	35.35	13	54,459	0.02%
2022/10/27	3	35.72	15	35.66	36.10	-12	54,593	-0.02%
2022/10/26	18.1	35.27	6	34.93	34.50	12.1	54,874	0.02%
2022/10/25	14	36.11	17	35.71	35.35	-3	55,190	-0.01%
2022/10/24	1	36.55	2	36.25	36.15	-1	55,368	0.00%
2022/10/21	12	35.67	20	35.55	35.75	-8	55,836	-0.01%
2022/10/20	18	34.51	1	34.50	34.80	17	55,494	0.03%
2022/10/19	2	36.10	0	0.00	35.50	2	55,194	0.00%
2022/10/18	11	35.55	1	35.20	35.55	10	56,211	0.02%
2022/10/17	1.1	35.18	10	34.15	35.45	-8.9	57,411	-0.02%
2022/10/14	0	36.30	1	36.45	36.25	-1	57,440	0.00%
2022/10/13	5	35.81	5	35.42	34.65	0	57,487	0.00%
2022/10/12	2.1	36.66	2	37.15	37.50	0.1	57,066	0.00%
2022/10/11	6.1	37.01	0	0.00	36.85	6.1	57,342	0.01%
2022/10/07	6	38.66	5	38.96	39.10	1	56,835	0.00%
2022/10/06	11.1	39.25	5	39.66	39.15	6.1	56,900	0.01%
2022/10/05	49.1	39.80	10	40.66	39.55	39.1	56,737	0.07%
2022/10/04	5	39.75	4	39.91	39.75	1	56,124	0.00%
2022/10/03	8.1	39.16	3	38.77	38.70	5.1	55,642	0.01%
2022/09/30	29	39.64	7	40.02	40.50	22	55,200	0.04%
2022/09/29	58.2	40.33	63	40.31	40.00	-4.8	54,574	-0.01%
2022/09/28	4	39.63	25	39.99	38.15	-21	53,971	-0.04%
2022/09/27	5.3	40.34	10	40.15	40.95	-4.7	53,370	-0.01%
2022/09/26	5	39.40	2	40.08	39.10	3	53,533	0.01%
2022/09/23	9	40.78	2	40.83	40.50	7	53,473	0.01%
2022/09/22	0	0.00	4	41.95	42.20	-4	53,419	-0.01%
2022/09/21	11	42.75	16	42.06	42.00	-5	53,190	-0.01%
2022/09/20	25	41.77	15	42.11	42.50	10	52,587	0.02%
2022/09/19	3	40.00	3	39.87	39.75	0	51,523	0.00%
2022/09/16	17	39.75	5	39.79	39.35	12	51,682	0.02%
2022/09/15	7	40.58	0	0.00	40.50	7	51,590	0.01%
2022/09/14	8	40.70	11	40.52	41.25	-3	51,776	-0.01%
2022/09/13	15	40.42	21	40.76	40.95	-6	51,485	-0.01%
2022/09/12	2	39.20	0	0.00	39.30	2	51,026	0.00%
2022/09/08	1	37.85	1	38.30	38.35	0	51,662	0.00%
2022/09/07	2.1	37.51	15	37.72	37.50	-12.9	52,452	-0.02%
2022/09/06	3	37.83	0	0.00	37.80	3	53,884	0.01%
2022/09/05	0	0.00	1	38.10	38.15	-1	55,751	0.00%
2022/09/02	0	39.25	3	39.52	39.15	-3	55,902	-0.01%
2022/09/01	9.2	39.51	8.2	39.52	39.90	1	56,169	0.00%
2022/08/31	10.2	39.21	22	39.17	39.70	-11.9	56,804	-0.02%
2022/08/30	2	39.70	6	39.62	39.15	-4	57,300	-0.01%
2022/08/29	8	38.48	7.5	38.04	38.50	0.5	58,449	0.00%
2022/08/26	7	40.21	5	40.13	38.95	2	59,969	0.00%
2022/08/25	17	39.55	10	39.85	39.25	7	60,852	0.01%
2022/08/24	16	38.88	18.3	38.98	39.45	-2.3	63,006	0.00%
2022/08/23	2	37.25	0	0.00	37.40	2	66,603	0.00%
2022/08/22	1	38.00	5	37.82	37.80	-4	70,002	-0.01%
2022/08/19	8	38.34	15	37.94	37.35	-7	74,283	-0.01%
2022/08/18	15	37.71	7	38.18	38.20	8	77,062	0.01%
2022/08/17	27	38.19	9.2	38.16	38.10	17.8	79,423	0.02%
2022/08/16	11	36.99	12	36.95	37.10	-1	80,040	0.00%
2022/08/15	35.5	35.90	41.3	36.34	36.75	-5.8	80,689	-0.01%
2022/08/12	32.1	33.50	12	34.02	34.40	20.1	81,065	0.02%
2022/08/11	3	32.37	4	32.33	32.25	-1	81,478	0.00%
2022/08/10	2	31.65	8	31.90	31.65	-6	83,205	-0.01%
2022/08/09	14	31.68	0	0.00	31.50	14	84,264	0.02%
2022/08/08	1	33.45	0	0.00	32.35	1	85,484	0.00%
2022/08/04	4	31.60	1	31.55	31.60	3	89,249	0.00%
2022/08/03	5	31.98	1.3	32.15	32.10	3.7	90,385	0.00%
2022/08/02	9	33.18	1.1	33.08	32.70	7.9	91,502	0.01%
2022/08/01	8	34.11	7	33.46	33.40	1	92,208	0.00%
2022/07/29	8	34.25	1	33.90	33.90	7	92,505	0.01%
2022/07/28	4	34.18	3	33.97	34.20	1	93,538	0.00%
2022/07/25	5	33.17	13.3	33.32	33.45	-8.3	99,871	-0.01%
2022/07/22	14.3	32.00	5	32.08	32.05	9.3	101,903	0.01%
2022/07/21	3	33.38	7	33.99	34.05	-4	102,042	0.00%
2022/07/20	6	33.98	3	33.80	33.50	3	104,907	0.00%
2022/07/18	1	34.10	1.1	34.32	34.10	-0.1	111,033	0.00%
2022/07/14	1	33.30	0	0.00	33.40	1	119,148	0.00%
2022/07/13	4	32.96	4.2	33.23	33.30	-0.2	121,630	0.00%
2022/07/12	2	32.43	5	32.45	32.55	-3	123,450	0.00%
2022/07/08	12.1	33.83	3	33.35	33.25	9.1	130,524	0.01%
2022/07/07	4	33.68	8	33.38	33.80	-4	132,797	0.00%
2022/07/06	3	33.35	6	33.15	33.10	-3	133,707	0.00%
2022/07/05	10	34.16	5	34.00	34.20	5	133,216	0.00%
2022/07/04	11	34.15	4	34.33	34.40	7	132,608	0.01%
2022/07/01	0	0.00	4.8	35.11	34.70	-4.8	131,785	0.00%
2022/06/30	21	36.65	12.1	36.23	36.05	8.9	131,073	0.01%
2022/06/28	502.6	35.90	501	36.23	37.00	1.6	129,734	0.00%	大買/大賣/
2022/06/27	13	37.74	11	37.47	37.45	2	128,898	0.00%
2022/06/24	3	37.73	2	37.08	37.00	1	128,165	0.00%
2022/06/23	1	38.50	1	38.00	37.45	0	127,537	0.00%
2022/06/22	2.1	38.96	4	38.08	37.80	-1.9	126,759	0.00%
2022/06/21	2	40.00	10	40.50	40.40	-8	125,885	-0.01%
2022/06/20	0	41.70	1	41.25	40.60	-1	125,198	0.00%
2022/06/17	17	42.28	11	42.26	42.40	6	124,347	0.00%
2022/06/16	6.1	43.68	11	42.81	41.55	-5	123,433	0.00%
2022/06/15	20.2	43.81	8.1	44.11	43.05	12.1	122,525	0.01%
2022/06/14	35.1	44.26	45.3	44.01	44.70	-10.2	120,804	-0.01%
2022/06/13	13	42.32	6	42.12	42.55	7	118,737	0.01%
2022/06/10	17.3	43.11	2	43.08	43.15	15.3	118,187	0.01%
2022/06/09	18.3	43.33	12	42.93	44.00	6.3	117,463	0.01%
2022/06/08	17.1	43.49	14	43.57	43.35	3.1	116,333	0.00%
2022/06/07	26	44.29	21	44.14	43.30	5	115,269	0.00%
2022/06/06	19.3	44.25	34	45.06	43.55	-14.7	113,749	-0.01%
2022/06/02	9	47.27	11.5	47.28	46.70	-2.5	112,683	0.00%
2022/06/01	29	48.82	28	49.07	48.50	1	111,442	0.00%
2022/05/31	25	47.28	31	47.27	47.10	-6	108,762	-0.01%
2022/05/30	79	47.37	76	47.68	47.20	3	103,563	0.00%
2022/05/27	19	45.22	54.2	45.05	45.25	-35.2	100,064	-0.04%
2022/05/26	51.2	43.79	30	43.55	42.70	21.2	96,022	0.02%
2022/05/25	71	42.31	75.2	41.75	44.20	-4.2	92,605	0.00%
2022/05/24	13	40.37	14	40.64	40.20	-1	89,692	0.00%
2022/05/23	9	39.91	5.4	40.11	39.30	3.6	88,025	0.00%
2022/05/20	0	0.00	104	38.74	39.20	-104	86,458	-0.12%	大賣/鉅額交易
2022/05/19	49	37.13	4	37.28	37.00	45	83,932	0.05%
2022/05/18	21	39.14	32	39.01	39.40	-11	82,135	-0.01%
2022/05/17	9.2	37.94	7	37.79	37.60	2.2	80,262	0.00%
2022/05/16	40	36.67	12	36.70	38.35	28	78,910	0.04%
2022/05/13	18	37.59	19	37.49	36.85	-1	77,209	0.00%
2022/05/12	35.1	37.98	45	37.71	37.50	-9.9	74,908	-0.01%
2022/05/11	55	37.01	30	36.98	36.50	25	72,547	0.03%
2022/05/10	24	38.54	148	37.72	38.25	-124	71,199	-0.17%	大賣/鉅額交易
2022/05/09	81	40.32	39.7	39.66	38.80	41.4	69,713	0.06%
2022/05/06	8	41.63	6.7	41.87	41.70	1.3	68,545	0.00%
2022/05/05	16	42.53	46	42.74	41.90	-30	67,551	-0.04%
2022/05/04	27	42.62	26.2	42.75	41.85	0.8	65,940	0.00%
2022/05/03	55.4	44.59	36	44.14	43.10	19.4	64,473	0.03%
2022/04/29	103.3	46.61	93	45.80	44.80	10.3	62,926	0.02%	大買/
2022/04/28	59.5	44.58	165	44.74	46.75	-105.5	57,896	-0.18%	大賣/鉅額交易
2022/04/27	22.2	42.74	113	42.35	42.50	-90.8	54,592	-0.17%	大賣/
2022/04/26	28	44.17	39	44.52	43.95	-11	52,883	-0.02%
2022/04/25	112	43.36	66.1	43.54	43.80	45.9	49,418	0.09%	大買/
2022/04/22	363	46.29	289	46.53	46.10	74	47,070	0.16%	大買/大賣/
2022/04/21	85	44.86	109	44.57	44.75	-24	42,273	-0.06%	大賣/
2022/04/20	63.1	44.13	242.5	44.25	45.30	-179.4	38,811	-0.46%	大賣/鉅額交易
2022/04/19	13	40.88	33	41.37	42.75	-20	33,421	-0.06%
2022/04/18	31.2	38.59	19	38.75	38.90	12.2	30,522	0.04%
2022/04/15	263	37.95	47.1	37.92	38.75	216	28,281	0.76%	大買/鉅額交易
2022/04/14	104.6	35.88	83.2	36.08	37.20	21.3	24,883	0.09%	大買/
2022/04/13	28	32.48	37	32.93	34.30	-9	20,155	-0.04%
2022/04/12	34	30.79	30.1	30.85	31.20	3.9	17,256	0.02%
2022/04/11	0	0.00	10	28.45	28.95	-10	15,864	-0.06%
2022/04/08	0	0.00	12	28.80	29.00	-12	15,765	-0.08%
2022/04/07	10	28.50	3	28.63	28.10	7	15,769	0.04%
2022/04/01	6	29.09	0	0.00	29.40	6	15,618	0.04%
2022/03/31	2	29.45	1	29.40	29.40	1	15,547	0.01%
2022/03/30	7	29.05	1	29.20	29.05	6	15,289	0.04%
2022/03/23	11	29.59	0	0.00	29.50	11	14,855	0.07%
2022/03/22	1	29.75	1	29.55	29.55	0	14,834	0.00%
2022/03/21	1	29.20	0	0.00	29.15	1	14,736	0.01%
2022/03/18	2	28.83	6	28.90	29.10	-4	14,688	-0.03%
2022/03/17	0	28.35	13	28.32	28.35	-13	14,536	-0.09%
2022/03/16	2	27.80	4	28.04	27.95	-2	14,441	-0.01%
2022/03/15	22	28.70	10	28.60	28.60	12	14,104	0.09%
2022/03/11	10	28.90	10	29.10	28.70	0	13,783	0.00%
2022/03/10	20	29.08	9	28.78	29.15	11	13,591	0.08%
2022/03/09	13	29.20	3	29.35	29.00	10	13,232	0.08%
2022/03/08	12	29.94	11	30.24	28.70	1	12,865	0.01%
2022/03/07	5	30.01	35	29.85	30.55	-30	11,695	-0.26%
2022/03/04	19	30.19	14.1	30.27	30.05	5	10,890	0.05%
2022/03/03	3	29.00	5	29.58	29.85	-2	10,167	-0.02%
2022/03/02	12	29.07	0	0.00	28.85	12	10,387	0.12%
2022/03/01	0	0.00	5	29.15	29.00	-5	10,406	-0.05%
2022/02/25	31	28.10	18	28.09	27.90	13	9,906	0.13%
2022/02/24	3	27.93	6	27.90	27.75	-3	9,778	-0.03%
2022/02/23	49	28.09	0	0.00	27.85	49	9,483	0.52%
2022/02/22	0	0.00	17	27.80	28.30	-17	8,918	-0.19%
2022/02/21	9	28.03	1	27.70	27.85	8	8,469	0.09%
2022/02/18	0	0.00	2	27.18	27.30	-2	8,189	-0.02%
2022/02/17	1	27.25	6	27.14	27.05	-5	8,224	-0.06%
2022/02/16	1	26.35	0	0.00	26.55	1	8,170	0.01%
2022/02/15	1	26.30	0	0.00	26.20	1	8,344	0.01%
2022/02/11	5	26.70	0	0.00	26.75	5	8,521	0.06%
2022/02/10	0	0.00	5	27.45	27.15	-5	8,582	-0.06%
2022/02/09	3	27.18	0	0.00	27.20	3	8,836	0.03%
2022/02/08	2	26.70	2	27.10	27.10	0	8,902	0.00%
2022/02/07	2	25.85	2	26.60	26.55	0	8,858	0.00%
2022/01/25	4	25.38	0	0.00	25.25	4	9,155	0.04%
2022/01/21	1	26.20	1	26.70	26.05	0	9,163	0.00%
2022/01/14	0	0.00	1	26.15	26.35	-1	9,173	-0.01%
2022/01/13	1	26.80	4	26.63	26.25	-3	9,409	-0.03%
2022/01/12	1	25.95	0	0.00	26.15	1	9,551	0.01%
2022/01/07	0	0.00	4	25.60	25.60	-4	10,449	-0.04%
2022/01/05	0	0.00	1.2	26.15	26.05	-1.2	10,723	-0.01%
2022/01/03	1	26.35	0	0.00	26.25	1	10,869	0.01%
2021/12/24	5	26.30	0	0.00	26.25	5	11,277	0.04%
2021/12/21	0	0.00	5	26.10	26.15	-5	11,852	-0.04%
2021/12/20	10	26.35	0	0.00	26.10	10	11,976	0.08%
2021/12/16	0	0.00	3	25.80	25.80	-3	12,018	-0.02%
2021/12/15	0.1	26.00	0	0.00	26.00	0.1	12,133	0.00%
2021/12/14	2	26.43	1	26.05	26.00	1	12,313	0.01%
2021/12/13	1	26.80	1	26.90	26.75	0	12,441	0.00%
2021/12/07	2	26.25	0	0.00	26.55	2	12,973	0.02%
2021/12/06	0	0.00	3	25.90	26.30	-3	12,969	-0.02%
2021/12/03	1	26.35	0	0.00	26.25	1	13,062	0.01%
2021/12/02	3	26.12	0	0.00	26.05	3	13,108	0.02%
2021/11/29	0	0.00	0.5	26.25	26.15	-0.5	13,254	0.00%
2021/11/26	4	27.13	3	27.57	26.60	1	13,245	0.01%
2021/11/25	4	28.60	5	28.28	28.65	-1	12,778	-0.01%
2021/11/24	15	27.85	1	27.90	27.80	14	12,486	0.11%
2021/11/22	1.1	27.75	0	0.00	27.80	1.1	12,537	0.01%
2021/11/18	0	0.00	2	27.43	27.45	-2	12,532	-0.02%
2021/11/16	0	0.00	12	27.25	27.25	-12	12,848	-0.09%
2021/11/15	1	27.50	0	0.00	27.50	1	13,098	0.01%
2021/11/12	0	0.00	5	27.53	27.60	-5	13,317	-0.04%
2021/11/11	1	27.70	2	27.35	27.20	-1	13,389	-0.01%
2021/11/09	4	26.95	0	0.00	27.30	4	13,832	0.03%
2021/11/08	16	27.84	5	27.93	27.55	11	13,841	0.08%
2021/11/05	1	26.85	4	27.01	27.25	-3	13,863	-0.02%
2021/11/04	3	27.22	2	27.20	27.15	1	14,011	0.01%
2021/11/03	2	27.15	9	27.06	27.10	-7	14,733	-0.05%
2021/11/02	2	26.83	2	26.95	26.60	0	15,231	0.00%
2021/11/01	4	26.40	1	26.60	26.60	3	15,460	0.02%
2021/10/25	2	25.75	3	25.73	25.80	-1	18,386	-0.01%
2021/10/22	0	0.00	13	26.19	25.70	-13	18,743	-0.07%
2021/10/21	0	0.00	7	26.79	27.00	-7	18,986	-0.04%
2021/10/20	3	26.43	4	26.80	26.40	-1	19,021	-0.01%
2021/10/19	0	0.00	0.1	25.70	25.75	-0.1	18,855	0.00%
2021/10/18	2	25.80	6	25.93	25.75	-4	19,076	-0.02%
2021/10/15	3	25.37	15	25.22	25.20	-12	19,274	-0.06%
2021/10/14	1	24.35	0	0.00	24.30	1	19,460	0.01%
2021/10/12	4	23.25	5	23.40	23.25	-1	21,767	0.00%
2021/10/08	2	24.35	0	0.00	23.80	2	22,040	0.01%
2021/10/07	0	0.00	5	24.00	23.95	-5	22,293	-0.02%
2021/10/06	0.1	23.90	10	23.80	23.75	-9.9	22,556	-0.04%
2021/10/04	24	24.08	0	0.00	23.80	24	22,892	0.10%
2021/10/01	5	24.25	3	24.75	24.30	2	23,168	0.01%
2021/09/29	6	24.76	3	24.75	24.65	3	23,511	0.01%
2021/09/28	7	25.46	0	0.00	25.55	7	23,680	0.03%
2021/09/27	3	26.25	0	0.00	26.30	3	24,028	0.01%
2021/09/23	0	0.00	4	25.60	25.55	-4	27,043	-0.01%
2021/09/22	6	25.63	3	25.55	25.60	3	30,274	0.01%
2021/09/17	1	26.50	5	26.63	26.65	-4	32,330	-0.01%
2021/09/16	16	27.23	11	27.11	27.10	5	32,777	0.02%
2021/09/15	3	26.83	5	27.04	26.80	-2	32,744	-0.01%
2021/09/14	0	0.00	1	26.95	26.80	-1	32,793	0.00%
2021/09/13	11	26.64	0	0.00	26.85	11	33,545	0.03%
2021/09/10	8	26.46	0	0.00	26.50	8	33,738	0.02%
2021/09/09	0	0.00	1	25.60	25.60	-1	34,126	0.00%
2021/09/08	0	0.00	1	25.50	25.40	-1	34,616	0.00%
2021/09/06	2	26.68	0	0.00	26.20	2	35,586	0.01%
2021/09/02	0	0.00	2	26.65	26.15	-2	36,114	-0.01%
2021/08/31	8	26.63	30	26.75	26.85	-22	36,420	-0.06%
2021/08/26	7	26.07	1	25.95	25.75	6	37,413	0.02%
2021/08/25	0	0.00	1	25.60	25.65	-1	37,728	0.00%
2021/08/23	1	24.80	2	24.85	24.90	-1	39,863	0.00%
2021/08/20	9	23.49	1	23.70	23.85	8	41,351	0.02%
2021/08/19	1	24.50	0	0.00	24.05	1	42,339	0.00%
2021/08/18	1	25.10	0	0.00	25.35	1	42,405	0.00%
2021/08/17	9	24.83	5	25.05	24.70	4	42,665	0.01%
2021/08/16	56	25.39	51	25.30	25.40	5	42,830	0.01%
2021/08/13	2	26.90	1	27.45	26.70	1	42,961	0.00%
2021/08/12	1	27.10	3	27.00	27.45	-2	43,555	0.00%
2021/08/11	2	27.10	3	26.90	26.70	-1	45,170	0.00%
2021/08/10	1	27.65	5	27.45	27.30	-4	45,568	-0.01%
2021/08/09	8	27.59	1	27.35	27.85	7	46,208	0.02%
2021/08/06	30	28.65	0	0.00	28.60	30	46,370	0.06%
2021/08/05	5	29.16	14	29.26	29.05	-9	47,168	-0.02%
2021/08/04	4	28.89	13	29.00	29.35	-9	47,913	-0.02%
2021/08/03	8.5	28.97	32	28.93	29.35	-23.5	49,620	-0.05%
2021/08/02	13	27.67	2	27.95	27.80	11	52,253	0.02%
2021/07/30	7	28.56	12	28.66	28.50	-5	53,479	-0.01%
2021/07/29	16	28.12	0.2	28.00	28.30	15.8	56,730	0.03%
2021/07/28	0	0.00	1	28.65	27.65	-1	58,738	0.00%
2021/07/27	4	28.51	10	28.80	28.00	-6	60,156	-0.01%
2021/07/26	25	28.33	27	28.08	28.00	-2	61,767	0.00%
2021/07/23	1.1	27.89	4	28.35	28.35	-2.9	65,081	0.00%
2021/07/22	0	0.00	8	27.79	27.35	-8	68,213	-0.01%
2021/07/21	44	27.86	20	27.50	27.55	24	72,396	0.03%
2021/07/20	27	29.06	8	28.90	28.50	19	73,340	0.03%
2021/07/19	46	29.73	44.2	29.90	29.90	1.8	73,331	0.00%
2021/07/16	3.3	27.96	3	28.10	28.30	0.3	73,681	0.00%
2021/07/15	1.2	27.25	1	26.90	27.95	0.2	73,748	0.00%
2021/07/13	0	0.00	3	27.63	27.05	-3	75,645	0.00%
2021/07/12	0	0.00	10	27.90	27.50	-10	76,841	-0.01%
2021/07/09	5	27.40	0	0.00	27.15	5	77,598	0.01%
2021/07/08	11	27.41	14	27.39	27.95	-3	77,736	0.00%
2021/07/07	5	27.10	12	27.23	27.10	-7	77,722	-0.01%
2021/07/06	1	27.60	4	27.75	27.60	-3	77,871	0.00%
2021/07/05	15	28.09	0	0.00	28.05	15	77,753	0.02%
2021/07/02	2	28.68	4	28.21	28.05	-2	77,717	0.00%
2021/07/01	16	28.42	39	28.20	28.00	-23	77,301	-0.03%
2021/06/30	65	30.13	50	29.76	29.30	15	76,223	0.02%
2021/06/29	144.2	29.65	91.3	29.66	29.25	52.9	74,188	0.07%	大買/
2021/06/28	25.3	27.29	47	27.19	28.45	-21.7	70,937	-0.03%
2021/06/25	1	26.00	5.5	26.33	25.90	-4.5	68,893	-0.01%
2021/06/24	1	25.60	0	0.00	25.70	1	68,455	0.00%
2021/06/23	0	0.00	18	25.28	25.55	-18	68,401	-0.03%
2021/06/22	11.3	25.28	2	25.75	25.35	9.3	68,261	0.01%
2021/06/21	1	24.20	11	24.31	24.90	-10	67,411	-0.01%
2021/06/18	3	24.85	5	24.90	24.75	-2	67,109	0.00%
2021/06/17	5.1	25.36	2	25.18	25.35	3.1	66,642	0.00%
2021/06/16	5	26.35	4	26.26	25.90	1	66,294	0.00%
2021/06/15	4	26.85	21	26.61	26.90	-17	65,885	-0.03%
2021/06/11	10.1	26.20	0	0.00	26.30	10.1	65,297	0.02%
2021/06/10	1	26.00	4.2	25.32	26.05	-3.2	65,024	0.00%
2021/06/09	3	25.82	4	25.60	25.60	-1	64,633	0.00%
2021/06/08	3	26.20	4	26.45	26.30	-1	64,368	0.00%
2021/06/07	19.2	26.67	19	26.53	26.30	0.2	64,196	0.00%
2021/06/04	20	26.35	2	26.40	26.20	18	63,593	0.03%
2021/06/03	3	26.70	61	26.67	26.65	-58	63,466	-0.09%
2021/06/02	13	26.91	14	27.00	26.70	-1	63,063	0.00%
2021/06/01	29	26.22	32	26.31	26.50	-3	62,428	0.00%
2021/05/31	55	26.53	60	26.76	26.45	-5	61,897	-0.01%
2021/05/28	26	25.53	12	25.33	25.25	14	60,356	0.02%
2021/05/27	30	24.89	27	24.51	23.95	3	58,911	0.01%
2021/05/26	4	23.71	5	23.72	23.85	-1	57,804	0.00%
2021/05/25	1	23.90	4	23.68	24.00	-3	57,484	-0.01%
2021/05/24	6	23.31	3	23.62	23.40	3	57,093	0.01%
2021/05/21	5	23.33	3	23.77	23.75	2	56,868	0.00%
2021/05/20	7	23.47	4	23.81	23.40	3	56,447	0.01%
2021/05/19	34	24.17	17	24.22	24.30	17	55,890	0.03%
2021/05/18	2	22.55	15	22.67	22.90	-13	54,341	-0.02%
2021/05/17	10	21.51	27	21.74	20.85	-17	53,722	-0.03%
2021/05/14	5	23.26	4	23.50	23.05	1	52,850	0.00%
2021/05/13	19	23.69	14	24.36	23.40	5	51,822	0.01%
2021/05/12	49	26.48	23	26.11	25.85	26	50,457	0.05%
2021/05/11	36	29.54	29	29.26	28.70	7	49,380	0.01%
2021/05/10	37	31.03	60.2	31.21	31.65	-23.2	47,192	-0.05%
2021/05/07	50	29.62	44	29.81	29.90	6	43,439	0.01%
2021/05/06	72.5	30.35	39.1	30.29	30.00	33.4	41,839	0.08%
2021/05/05	26	28.43	38	28.33	29.00	-12	38,132	-0.03%
2021/05/04	22.1	26.37	42	27.48	26.40	-19.9	35,804	-0.06%
2021/05/03	41	29.93	31	30.16	28.75	10	34,074	0.03%
2021/04/29	65	30.60	74.1	30.23	30.50	-9.1	32,124	-0.03%
2021/04/28	48.1	29.79	70.1	29.66	30.00	-22	28,595	-0.08%
2021/04/27	67.7	26.73	26.1	27.10	27.30	41.6	25,493	0.16%
2021/04/26	12.1	23.42	5	23.66	24.85	7.1	21,137	0.03%
2021/04/23	6.1	22.74	2	22.80	22.60	4.1	19,814	0.02%
2021/04/22	11	23.47	215	23.59	23.00	-204	19,375	-1.05%	大賣/鉅額交易
2021/04/21	6	22.39	1	22.45	22.35	5	16,982	0.03%
2021/04/20	38	22.78	8	22.68	22.65	30	16,581	0.18%
2021/04/19	217	22.99	2	22.40	23.45	215	15,927	1.35%	大買/鉅額交易
2021/04/16	93	21.79	44	21.70	22.00	49	14,329	0.34%
2021/04/15	37	20.69	29	20.93	20.95	8	12,982	0.06%
2021/04/13	5	20.00	0	0.00	19.90	5	12,148	0.04%
2021/04/12	24	20.25	3	20.20	20.15	21	11,946	0.18%
2021/04/09	20	19.60	0	0.00	19.40	20	11,685	0.17%
2021/04/08	0	0.00	2.1	19.55	19.55	-2.1	12,051	-0.02%
2021/04/06	0.1	19.00	0	0.00	19.00	0.1	13,260	0.00%
2021/04/01	2	18.90	0	0.00	18.95	2	14,205	0.01%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	2	18.95	0	0.00	19.05	2	15,815	0.01%
2021/03/29	0	0.00	32	19.39	19.25	-32	16,271	-0.20%
2021/03/19	11	18.28	1	18.50	18.10	10	19,144	0.05%
2021/03/18	0	0.00	7	18.65	18.55	-7	19,147	-0.04%
2021/03/15	0	18.65	0	0.00	18.70	0	19,859	0.00%
2021/03/11	0	0.00	1	18.85	18.75	-1	21,446	0.00%
2021/03/10	30	18.70	0	0.00	18.65	30	22,252	0.13%
2021/03/09	20	18.70	10	18.60	18.60	10	22,365	0.04%
2021/03/08	0	18.25	1	18.35	18.25	-1	22,339	0.00%
2021/03/02	2	18.43	0	0.00	18.40	2	22,956	0.01%
2021/02/26	12	18.51	0	0.00	18.60	12	23,015	0.05%
2021/02/25	5	18.40	0	0.00	18.70	5	22,997	0.02%
2021/02/23	2	18.88	0	0.00	18.85	2	23,148	0.01%
2021/02/22	0	0.00	1	18.60	18.65	-1	22,986	0.00%
2021/02/19	0	0.00	8	18.25	18.20	-8	22,847	-0.04%
2021/02/17	0	0.00	20	17.55	17.60	-20	22,538	-0.09%
2021/02/01	0	0.00	11.2	16.40	16.45	-11.2	22,279	-0.05%
2021/01/29	10	16.80	2.1	16.61	16.45	7.9	22,215	0.04%
2021/01/28	4	16.75	0	0.00	16.85	4	22,131	0.02%
2021/01/25	1	17.35	0	0.00	17.40	1	22,184	0.00%
2021/01/22	0	17.20	0	0.00	17.05	0	22,198	0.00%
2021/01/20	0	0.00	16	17.17	16.95	-16	22,299	-0.07%
2021/01/15	15	17.82	15	17.58	17.55	0	22,075	0.00%
2021/01/12	2	18.30	0	0.00	18.10	2	22,041	0.01%
2021/01/08	2	18.75	0	0.00	18.70	2	21,783	0.01%
2021/01/06	11	18.75	3	18.70	18.55	8	21,553	0.04%
2021/01/05	2	19.23	6	19.10	19.40	-4	21,228	-0.02%
2021/01/04	1	19.15	2	19.15	19.25	-1	21,309	0.00%
2020/12/31	28	19.34	15	19.40	19.30	13	21,125	0.06%
2020/12/30	28	20.05	43	19.98	19.90	-15	20,758	-0.07%
2020/12/29	6	19.76	16	19.93	19.55	-10	19,875	-0.05%
2020/12/28	14	20.38	23	19.85	20.15	-9	19,354	-0.05%
2020/12/25	0	0.00	24	19.23	19.45	-24	18,299	-0.13%
2020/12/23	3	18.25	0	0.00	18.05	3	16,619	0.02%
2020/12/22	6	19.05	0	0.00	18.20	6	16,042	0.04%
2020/12/21	33	19.25	1	19.65	19.00	32	15,201	0.21%
2020/12/17	1	18.20	0	0.00	18.20	1	13,589	0.01%
2020/12/16	20	18.50	0	0.00	18.60	20	13,325	0.15%
2020/12/14	0	0.00	2	18.85	19.25	-2	13,091	-0.02%
2020/12/11	20	19.00	12	19.23	19.10	8	12,989	0.06%
2020/12/10	1	19.95	1	19.55	19.50	0	12,782	0.00%
2020/12/09	1	19.90	0	0.00	20.10	1	12,608	0.01%
2020/12/08	5	19.97	1	19.95	19.90	4	12,470	0.03%
2020/12/07	11	21.80	21	21.35	20.60	-10	12,213	-0.08%
2020/12/04	3	20.78	10	19.40	20.80	-7	11,300	-0.06%
2020/12/03	20	19.20	5	19.40	19.10	15	10,792	0.14%
2020/12/02	0	0.00	7	19.40	19.00	-7	11,542	-0.06%
2020/12/01	7	19.10	0	0.00	19.20	7	11,432	0.06%
2020/11/30	0	0.00	6	19.45	19.40	-6	11,400	-0.05%
2020/11/27	2	19.05	11	19.03	19.20	-9	11,086	-0.08%
2020/11/26	0	0.00	1	18.65	18.55	-1	10,811	-0.01%
2020/11/25	1	18.45	1	18.45	18.35	0	10,735	0.00%
2020/11/24	3	18.08	0	0.00	17.95	3	10,533	0.03%
2020/11/23	1	18.35	0	0.00	18.40	1	10,431	0.01%
2020/11/19	1	18.00	1	18.05	18.05	0	10,372	0.00%
2020/11/05	0	0.00	1	18.10	17.85	-1	12,572	-0.01%
2020/10/30	0	0.00	2	17.78	17.75	-2	13,922	-0.01%
2020/10/29	0	0.00	13	17.59	17.70	-13	14,230	-0.09%
2020/10/28	0	0.00	4	17.80	17.70	-4	14,174	-0.03%
2020/10/27	0	0.00	1	17.50	17.55	-1	14,066	-0.01%
2020/10/26	0	0.00	2	17.60	17.60	-2	14,083	-0.01%
2020/10/23	1	17.45	1	17.40	17.45	0	14,041	0.00%
2020/10/22	1	16.65	0	0.00	17.05	1	13,969	0.01%
2020/10/21	2	16.93	0	0.00	16.95	2	13,615	0.01%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/15	1	17.30	0	0.00	17.30	1	13,970	0.01%
2020/10/13	3	17.30	6	17.40	17.40	-3	13,922	-0.02%
2020/10/12	3	17.75	2	17.78	17.75	1	13,889	0.01%
2020/10/07	0	0.00	2	17.20	17.20	-2	13,743	-0.01%
2020/10/06	1	16.75	0	0.00	16.95	1	13,593	0.01%
2020/09/24	0	0.00	2	16.10	15.75	-2	13,515	-0.01%
2020/09/17	1	16.80	0	0.00	16.75	1	13,473	0.01%
2020/09/16	6	16.73	0	0.00	16.80	6	13,590	0.04%
2020/09/09	1	16.80	5	17.10	17.05	-4	14,531	-0.03%
2020/09/08	0	0.00	1	17.40	17.40	-1	14,211	-0.01%
2020/09/07	4	17.81	1	17.80	17.65	3	13,960	0.02%
2020/08/20	2	16.30	0	0.00	16.30	2	14,945	0.01%
2020/08/19	3	16.65	3	16.58	16.50	0	14,873	0.00%
2020/08/18	0	0.00	2	16.48	16.60	-2	14,665	-0.01%
2020/08/14	1	15.95	2	15.95	15.95	-1	14,156	-0.01%
2020/08/13	2	15.85	0	0.00	15.90	2	14,098	0.01%
2020/08/10	0.7	15.90	0	0.00	15.95	0.7	13,816	0.01%
2020/08/07	0	0.00	2	16.00	15.95	-2	13,734	-0.01%
2020/08/05	9	15.52	0	0.00	15.50	9	12,983	0.07%
2020/07/27	0	0.00	60	14.08	13.95	-60	12,088	-0.50%
2020/07/22	0	0.00	1	14.45	14.50	-1	11,998	-0.01%
2020/07/16	1	14.60	0	0.00	14.40	1	11,870	0.01%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/09	0	0.00	2.5	14.54	14.35	-2.5	12,248	-0.02%
2020/07/07	0	0.00	10	14.30	14.40	-10	12,603	-0.08%
2020/07/06	0	0.00	0	14.40	14.50	0	12,694	0.00%
2020/07/02	11	14.47	0	0.00	14.50	11	12,877	0.09%
2020/06/30	0	0.00	2	14.33	14.55	-2	12,976	-0.02%
2020/06/29	1	14.05	0	0.00	14.10	1	12,924	0.01%
2020/06/18	0	0.00	8	14.70	14.75	-8	12,131	-0.07%
2020/06/17	2	14.35	90	14.83	14.90	-88	12,086	-0.73%
2020/06/16	3	14.15	0	0.00	14.35	3	11,734	0.03%
2020/06/15	1	13.85	0	0.00	14.05	1	11,998	0.01%
2020/06/11	30	14.00	2	14.15	14.00	28	12,289	0.23%
2020/06/10	30	14.40	0	0.00	14.40	30	12,393	0.24%
2020/06/08	10	14.75	43	14.83	14.65	-33	13,098	-0.25%
2020/06/05	0	0.00	1	14.25	14.25	-1	12,776	-0.01%
2020/06/03	0	0.00	30	14.35	14.20	-30	13,028	-0.23%
2020/06/02	35	13.83	3	13.75	13.70	32	12,640	0.25%
2020/05/29	2	14.00	2	14.00	13.90	0	12,448	0.00%
2020/05/28	44	14.89	77	14.71	14.40	-33	12,259	-0.27%
2020/05/27	8	13.94	1	13.40	14.40	7	11,470	0.06%
2020/05/26	0	0.00	2	13.20	13.10	-2	10,693	-0.02%
2020/05/14	0	0.00	6	12.60	12.55	-6	10,216	-0.06%
2020/05/11	0	0.00	5	13.08	13.05	-5	10,149	-0.05%
2020/05/06	2	12.75	0	0.00	12.80	2	10,081	0.02%
2020/05/04	3	12.85	0	0.00	12.75	3	9,964	0.03%
2020/04/23	1	12.80	0	0.00	12.75	1	10,008	0.01%
2020/04/21	0	0.00	2	12.80	12.80	-2	9,927	-0.02%
2020/04/17	0	0.00	1	12.95	12.95	-1	9,685	-0.01%
2020/04/16	20	13.00	0	0.00	12.95	20	9,502	0.21%
2020/04/15	5	13.10	7	13.15	13.15	-2	9,453	-0.02%
2020/04/14	1	13.05	0	0.00	13.10	1	9,345	0.01%
2020/04/13	4	12.70	0	0.00	13.10	4	9,262	0.04%
2020/03/31	2	11.20	0	0.00	11.00	2	8,894	0.02%
2020/03/20	1	11.65	0	0.00	11.65	1	11,685	0.01%
2020/03/17	1	10.85	0	0.00	10.90	1	11,533	0.01%
2020/03/16	1	11.00	1	11.00	10.90	0	11,334	0.00%
2020/03/13	2	11.10	0	0.00	11.20	2	11,155	0.02%
2020/03/12	4	12.24	0	0.00	12.10	4	10,893	0.04%
2020/03/11	1	13.35	0	0.00	13.10	1	10,479	0.01%
2020/03/09	0	0.00	1	13.70	13.60	-1	10,287	-0.01%
2020/03/05	0	0.00	1	14.20	14.20	-1	10,033	-0.01%
2020/03/04	2	14.30	0	0.00	14.10	2	10,011	0.02%
2020/03/02	0	0.00	1	14.05	14.05	-1	9,851	-0.01%
2020/02/25	1	13.95	0	0.00	14.00	1	9,608	0.01%
2020/02/20	0	0.00	1	14.25	14.15	-1	9,551	-0.01%
2020/02/19	0	0.00	1	14.30	14.30	-1	9,551	-0.01%
2020/02/14	0	0.00	1	14.30	14.20	-1	9,522	-0.01%
2020/02/13	0	0.00	1	14.30	14.35	-1	9,572	-0.01%
2020/02/10	10	14.05	0	0.00	14.05	10	9,690	0.10%
2020/02/07	1	14.45	0	0.00	14.35	1	9,657	0.01%
2020/01/30	0	0.00	2	14.55	14.55	-2	9,785	-0.02%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/09	10	15.00	0	0.00	15.00	10	10,085	0.10%
2020/01/06	1	15.15	0	0.00	15.15	1	10,272	0.01%
2020/01/03	2	15.30	0	0.00	15.30	2	10,267	0.02%
2020/01/02	1	15.55	0	0.00	15.50	1	10,146	0.01%
2019/12/31	13	15.48	0	0.00	15.40	13	10,094	0.13%
2019/12/27	0	0.00	11	15.71	15.75	-11	9,959	-0.11%
2019/12/26	0	0.00	6	15.69	15.65	-6	9,852	-0.06%
2019/12/25	0	0.00	1	16.00	15.80	-1	9,906	-0.01%
2019/12/24	1	16.10	5	16.15	16.20	-4	9,635	-0.04%
2019/12/23	1	16.15	15	16.18	16.05	-14	8,913	-0.16%
2019/12/20	0	0.00	14	15.75	15.95	-14	8,036	-0.17%
2019/12/17	0	0.00	20	15.20	15.10	-20	7,424	-0.27%
2019/12/13	10	15.00	0	0.00	15.05	10	7,180	0.14%
2019/12/12	1	15.05	0	0.00	14.90	1	7,008	0.01%
2019/12/09	10	14.80	10	14.75	14.80	0	7,191	0.00%
2019/12/06	0	0.00	42	14.59	14.65	-42	7,216	-0.58%
2019/11/12	12	13.95	0	0.00	13.95	12	8,459	0.14%
2019/11/11	0	0.00	2	14.10	14.05	-2	8,486	-0.02%
2019/11/07	24	14.21	50	14.27	14.20	-26	8,531	-0.30%
2019/11/06	0	0.00	10	14.40	14.35	-10	8,491	-0.12%
2019/11/04	3	14.52	0	0.00	14.60	3	8,580	0.03%
2019/11/01	0	0.00	15	14.90	14.85	-15	8,462	-0.18%
2019/10/31	2	14.90	0	0.00	14.90	2	8,596	0.02%
2019/10/23	0	0.00	5	15.00	15.05	-5	11,152	-0.04%
2019/10/22	0	0.00	6	15.33	15.25	-6	11,235	-0.05%
2019/10/18	0	0.00	10	15.00	15.00	-10	11,317	-0.09%
2019/10/17	0	0.00	4	15.03	15.00	-4	11,281	-0.04%
2019/10/16	0	0.00	3	14.95	14.85	-3	11,242	-0.03%
2019/10/14	1	14.80	0	0.00	14.85	1	11,168	0.01%
2019/10/09	12	14.39	0	0.00	14.30	12	11,002	0.11%
2019/10/08	0	0.00	4	14.45	14.45	-4	11,306	-0.04%
2019/10/04	2	14.43	0	0.00	14.50	2	11,491	0.02%
2019/10/01	2	14.85	0	0.00	14.80	2	11,465	0.02%
2019/09/27	3	14.52	0	0.00	14.50	3	11,316	0.03%
2019/09/25	3	14.55	0	0.00	14.60	3	11,208	0.03%
2019/09/19	1	14.60	5	14.70	14.60	-4	10,893	-0.04%
2019/09/17	0	0.00	1	14.90	14.85	-1	10,876	-0.01%
2019/09/16	5	14.74	1	14.70	14.70	4	11,002	0.04%
2019/09/12	2	15.00	10	15.00	15.00	-8	10,983	-0.07%
2019/09/11	0	0.00	1	14.80	14.80	-1	10,913	-0.01%
2019/09/10	2	14.55	23	14.69	14.55	-21	11,441	-0.18%
2019/09/09	2	14.38	0	0.00	14.45	2	11,672	0.02%
2019/09/06	0	0.00	4	14.25	14.25	-4	11,657	-0.03%
2019/09/05	0	0.00	2	14.15	14.10	-2	11,682	-0.02%
2019/09/03	2	14.20	0	0.00	14.15	2	11,870	0.02%
2019/09/02	1	14.05	0	0.00	14.10	1	11,793	0.01%
2019/08/30	0	0.00	5	13.70	13.80	-5	11,736	-0.04%
2019/08/28	0	0.00	5	13.55	13.50	-5	11,907	-0.04%
2019/08/19	4	13.50	0	0.00	13.60	4	12,234	0.03%
2019/08/16	1	13.40	0	0.00	13.45	1	12,238	0.01%
2019/08/15	3	13.30	0	0.00	13.30	3	12,211	0.02%
2019/08/14	2	13.80	3	13.90	13.65	-1	12,093	-0.01%
2019/08/13	2	13.80	0	0.00	13.75	2	12,249	0.02%
2019/08/08	1	13.90	1	13.95	14.00	0	12,250	0.00%
2019/08/06	25	13.80	0	0.00	13.90	25	12,355	0.20%
2019/08/05	11	14.12	1	14.10	14.05	10	12,346	0.08%
2019/08/01	2	14.75	3	14.85	14.75	-1	12,656	-0.01%
2019/07/31	2	15.10	6	15.00	15.05	-4	12,802	-0.03%
2019/07/30	16	15.29	8	15.25	15.05	8	12,700	0.06%
2019/07/26	11	14.46	2	14.50	14.75	9	11,376	0.08%
2019/07/24	2	13.90	8	13.90	13.85	-6	10,721	-0.06%
2019/07/23	2	14.00	0	0.00	14.05	2	10,785	0.02%
2019/07/22	2	14.10	1	14.10	14.10	1	10,721	0.01%
2019/07/15	2	14.35	0	0.00	14.45	2	10,806	0.02%
2019/07/12	17	14.39	0	0.00	14.45	17	10,935	0.16%
2019/07/11	22	14.73	0	0.00	14.60	22	10,777	0.20%
2019/06/25	1	14.70	0	0.00	14.70	1	11,953	0.01%
2019/06/21	8	14.94	1	14.90	14.80	7	12,408	0.06%
2019/06/19	10	15.10	0	0.00	15.10	10	12,496	0.08%
2019/06/17	5	16.00	0	0.00	16.00	5	11,849	0.04%
2019/06/14	5	15.90	0	0.00	15.90	5	11,522	0.04%
2019/06/13	2	16.05	0	0.00	16.00	2	11,484	0.02%
2019/06/11	0	0.00	3	15.95	15.95	-3	12,319	-0.02%
2019/06/04	0	0.00	5	16.10	16.15	-5	13,439	-0.04%
2019/05/31	3	15.70	0	0.00	15.75	3	13,986	0.02%
2019/05/29	0	0.00	10	15.30	15.30	-10	14,706	-0.07%
2019/05/28	1	15.55	0	0.00	15.50	1	15,440	0.01%
2019/05/27	5	15.50	0	0.00	15.50	5	16,086	0.03%
2019/05/23	0	0.00	2	15.65	15.65	-2	17,005	-0.01%
2019/05/22	1	15.85	12	15.80	15.75	-11	17,687	-0.06%
2019/05/21	3	15.68	0	0.00	15.65	3	17,763	0.02%
2019/05/20	3	15.70	0	0.00	15.70	3	17,733	0.02%
2019/05/17	0	0.00	13	14.95	15.10	-13	17,622	-0.07%
2019/05/14	13	15.15	21	15.05	15.20	-8	18,357	-0.04%
2019/05/10	1	15.65	0	0.00	15.60	1	18,280	0.01%
2019/05/09	27	16.20	32	16.10	16.00	-5	18,129	-0.03%
2019/05/08	18	16.67	5	16.80	16.55	13	17,802	0.07%
2019/05/06	38	17.04	0	0.00	17.00	38	17,685	0.21%
2019/05/03	3	17.35	0	0.00	17.35	3	17,540	0.02%
2019/05/02	5	17.15	0	0.00	17.20	5	17,491	0.03%
2019/04/29	30	17.46	0	0.00	17.35	30	17,374	0.17%
2019/04/23	11	18.00	15	18.00	18.00	-4	17,272	-0.02%
2019/04/22	32	18.11	0	0.00	18.10	32	17,206	0.19%
2019/04/18	0	0.00	5	18.00	17.65	-5	17,173	-0.03%
2019/04/17	0	0.00	10	18.00	17.95	-10	17,220	-0.06%
2019/04/12	1	17.80	0	0.00	17.95	1	17,111	0.01%
2019/04/08	0	0.00	15	17.65	17.65	-15	16,543	-0.09%
2019/03/27	11	17.60	0	0.00	17.75	11	16,269	0.07%
2019/03/26	0	0.00	7	17.74	17.75	-7	16,036	-0.04%
2019/03/25	5	17.90	0	0.00	17.95	5	15,851	0.03%
2019/03/21	10	18.10	0	0.00	18.10	10	15,655	0.06%
2019/03/20	0	0.00	3.3	18.08	18.10	-3.3	15,747	-0.02%
2019/03/19	1	18.15	2	18.15	18.15	-1	15,660	-0.01%
2019/03/18	57	18.23	0	0.00	18.25	57	15,642	0.36%
2019/03/15	13	18.34	0	0.00	18.30	13	15,620	0.08%
2019/03/13	0	0.00	30	18.05	17.95	-30	14,909	-0.20%
2019/03/12	6	18.16	0	0.00	18.05	6	14,898	0.04%
2019/03/11	2	18.20	0	0.00	18.10	2	14,880	0.01%
2019/03/08	2	18.20	0	0.00	18.25	2	14,944	0.01%
2019/03/07	3	17.97	33	18.19	18.15	-30	15,235	-0.20%
2019/03/05	4	18.15	0	0.00	18.10	4	14,679	0.03%
2019/03/04	7	18.30	7	18.26	18.20	0	14,464	0.00%
2019/02/27	8	18.16	15	18.00	18.15	-7	13,946	-0.05%
2019/02/26	10	18.30	2	18.38	18.50	8	13,195	0.06%
2019/02/25	17	18.01	0	0.00	18.00	17	12,559	0.14%
2019/02/22	12	18.24	0	0.00	18.40	12	11,999	0.10%
2019/02/21	1	18.35	18	18.21	18.45	-17	11,648	-0.15%
2019/02/20	30	17.70	1	17.70	17.60	29	10,997	0.26%
2019/02/19	0	0.00	26	17.65	17.60	-26	11,034	-0.24%
2019/02/18	15	17.56	14	17.66	17.65	1	11,065	0.01%
2019/02/15	10	17.48	0	0.00	17.45	10	11,038	0.09%
2019/02/14	8	17.95	7.3	17.93	17.90	0.7	10,919	0.01%
2019/02/13	57	17.93	264	17.93	18.15	-207	10,836	-1.91%	大賣/鉅額交易
2019/02/12	0	0.00	85	17.54	17.55	-85	10,399	-0.82%
2019/02/11	62	17.42	29	17.63	17.35	33	10,548	0.31%
2019/01/30	0	0.00	32	17.50	17.50	-32	10,637	-0.30%
2019/01/29	1	17.25	0	0.00	17.35	1	10,984	0.01%
2019/01/28	4	17.54	0	0.00	17.45	4	11,512	0.03%
2019/01/25	160	17.41	2	17.45	17.50	158	11,858	1.33%	大買/鉅額交易
2019/01/23	6	17.15	0	0.00	17.25	6	12,168	0.05%
2019/01/21	0	0.00	2	17.35	17.30	-2	12,345	-0.02%
2019/01/18	27	17.35	0	0.00	17.30	27	12,473	0.22%
2019/01/17	120	17.15	0	0.00	17.10	120	12,666	0.95%	大買/鉅額交易
2019/01/16	2	17.25	1	17.35	17.30	1	12,803	0.01%
2019/01/14	0	0.00	1	17.10	17.10	-1	13,000	-0.01%
2019/01/09	0	0.00	10	16.95	17.10	-10	13,346	-0.07%
2019/01/04	10	16.10	0	0.00	16.10	10	14,041	0.07%
2019/01/02	0	0.00	1	16.85	16.70	-1	14,341	-0.01%
2018/12/28	0	0.00	1	16.75	16.75	-1	14,554	-0.01%
2018/12/26	1	16.65	0	0.00	16.60	1	15,000	0.01%
2018/12/22	0	0.00	1	16.70	16.85	-1	15,176	-0.01%
2018/12/21	1	16.55	0	0.00	16.55	1	15,277	0.01%
2018/12/20	10	16.83	0	0.00	16.70	10	15,160	0.07%
2018/12/14	1	16.95	0	0.00	17.10	1	15,472	0.01%
2018/12/07	0	0.00	3	17.60	17.75	-3	15,225	-0.02%
2018/12/06	6	17.85	4	17.41	17.40	2	15,221	0.01%
2018/12/05	0	0.00	1	18.30	18.30	-1	15,111	-0.01%
2018/12/04	1	18.75	10	18.90	18.75	-9	15,489	-0.06%
2018/12/03	19	19.21	3	19.15	19.10	16	15,544	0.10%
2018/11/30	10	18.43	16	18.77	18.45	-6	15,356	-0.04%
2018/11/29	12	17.59	15	17.30	17.65	-3	14,493	-0.02%
2018/11/27	5	16.75	0	0.00	16.90	5	14,405	0.03%
2018/11/26	0	0.00	3	16.95	16.95	-3	14,396	-0.02%
2018/11/23	5	16.80	0	0.00	16.80	5	14,484	0.03%
2018/11/22	5	17.00	0	0.00	16.90	5	14,587	0.03%
2018/11/16	0	0.00	2	17.15	17.30	-2	16,046	-0.01%
2018/11/12	1	17.05	1	17.00	17.00	0	16,555	0.00%
2018/11/08	0	0.00	16	17.29	16.90	-16	17,350	-0.09%
2018/11/07	1	17.15	0	0.00	17.20	1	17,360	0.01%
2018/11/06	15	16.90	0	0.00	16.65	15	17,662	0.08%
2018/11/05	4	17.04	0	0.00	17.35	4	17,653	0.02%
2018/11/02	0	0.00	3	16.00	16.25	-3	17,438	-0.02%
2018/10/25	1	14.80	0	0.00	14.40	1	18,171	0.01%
2018/10/24	0	0.00	100	15.60	15.50	-100	18,444	-0.54%
2018/10/19	0	0.00	1	15.55	16.05	-1	18,805	-0.01%
2018/10/17	0	0.00	75	16.75	16.30	-75	19,477	-0.39%
2018/10/16	1	16.50	0	0.00	16.35	1	19,606	0.01%
2018/10/12	2	16.20	3	16.25	16.60	-1	19,483	-0.01%
2018/10/11	1	17.00	0	0.00	16.85	1	19,088	0.01%
2018/10/09	75	18.65	0	0.00	18.70	75	18,941	0.40%
2018/10/08	6	19.01	5	18.93	18.95	1	18,896	0.01%
2018/10/05	6	19.46	13	19.79	19.20	-7	19,069	-0.04%
2018/10/04	0	0.00	10	20.40	20.50	-10	18,691	-0.05%
2018/10/02	50	20.40	50	20.60	20.50	0	18,965	0.00%
2018/09/28	0	0.00	34	20.39	20.55	-34	19,226	-0.18%
2018/09/27	0	0.00	0.2	20.25	20.25	-0.2	19,164	0.00%
2018/09/25	2	20.25	0	0.00	20.20	2	19,559	0.01%
2018/09/21	105	20.45	1	20.30	20.45	104	19,988	0.52%	大買/鉅額交易
2018/09/20	2	19.70	0	0.00	19.75	2	19,947	0.01%
2018/09/19	1	19.85	0	0.00	19.80	1	20,019	0.00%
2018/09/17	30	19.73	0	0.00	19.55	30	20,495	0.15%
2018/09/14	11	19.88	1	19.90	19.90	10	20,656	0.05%
2018/09/10	3	19.60	0	0.00	18.85	3	21,358	0.01%
2018/09/07	2	19.95	0	0.00	19.90	2	21,056	0.01%
2018/09/06	1	20.55	0	0.00	20.50	1	21,025	0.00%
2018/09/05	1	21.55	0	0.00	21.45	1	20,903	0.00%
2018/09/04	2	21.80	5	21.88	21.75	-3	20,963	-0.01%
2018/09/03	1	21.75	1	22.10	21.55	0	20,915	0.00%
2018/08/31	0	0.00	2	21.50	21.70	-2	20,915	-0.01%
2018/08/30	2.4	21.45	0	0.00	21.45	2.4	21,207	0.01%
2018/08/29	1	21.55	1	21.75	21.70	0	21,430	0.00%
2018/08/28	1	21.75	1	22.05	21.65	0	21,737	0.00%
2018/08/27	4	21.14	71	21.21	21.55	-67	21,471	-0.31%
2018/08/23	1	20.60	28	20.46	20.45	-27	21,162	-0.13%
2018/08/22	5	20.05	0	0.00	20.00	5	21,512	0.02%
2018/08/21	1	20.00	10	20.10	20.10	-9	21,993	-0.04%
2018/08/17	8	19.98	100	19.95	19.90	-92	22,381	-0.41%
2018/08/16	2	20.45	5	20.30	20.25	-3	22,350	-0.01%
2018/08/10	102	22.20	3	22.25	21.85	99	23,452	0.42%	大買/
2018/08/09	0	0.00	3	22.02	22.25	-3	23,315	-0.01%
2018/08/07	100	21.70	1	21.70	22.00	99	23,907	0.41%
2018/08/06	3	21.55	0	0.00	21.45	3	24,572	0.01%
2018/08/03	3	21.65	2	21.68	21.60	1	25,377	0.00%
2018/08/01	1	21.55	1	21.60	21.70	0	25,734	0.00%
2018/07/31	0	0.00	1	20.60	20.80	-1	25,709	0.00%
2018/07/27	2	22.35	0	0.00	22.20	2	25,813	0.01%
2018/07/26	8	22.33	0	0.00	22.20	8	25,774	0.03%
2018/07/25	1	21.45	6	22.01	22.35	-5	25,643	-0.02%
2018/07/24	2	21.35	4	21.15	20.90	-2	25,159	-0.01%
2018/07/23	1	20.25	2	20.10	20.20	-1	24,845	0.00%
2018/07/20	1	19.90	0	0.00	19.55	1	24,738	0.00%
2018/07/19	2	20.23	0	0.00	20.25	2	24,783	0.01%
2018/07/18	10	20.60	10	20.70	20.45	0	25,091	0.00%
2018/07/17	10	20.75	10	20.60	20.55	0	25,295	0.00%
2018/07/16	10	21.35	10	20.90	20.90	0	25,620	0.00%
2018/07/13	1	21.45	1	21.30	21.60	0	25,809	0.00%
2018/07/10	1	20.45	1	20.55	20.40	0	26,422	0.00%
2018/07/02	3	21.32	1	21.65	21.25	2	28,460	0.01%
2018/06/29	1	20.75	1	20.95	20.70	0	27,986	0.00%
2018/06/26	1	19.75	0	0.00	19.90	1	27,721	0.00%
2018/06/22	1	21.00	0	0.00	21.00	1	27,315	0.00%
2018/06/21	0	0.00	1	21.90	21.80	-1	27,187	0.00%
2018/06/20	2	21.60	1	21.00	21.15	1	27,034	0.00%
2018/06/19	1	21.90	0	0.00	21.65	1	26,703	0.00%
2018/06/15	1	22.75	1	22.75	22.75	0	26,316	0.00%
2018/06/14	2	24.15	0	0.00	24.15	2	26,040	0.01%
2018/06/13	6	23.71	0	0.00	23.75	6	25,923	0.02%
2018/06/12	1	24.00	0	0.00	23.85	1	25,920	0.00%
2018/06/11	0	0.00	3	24.27	24.30	-3	25,718	-0.01%
2018/06/08	8	24.44	5	24.30	24.20	3	25,619	0.01%
2018/06/07	6	24.94	2	25.05	24.75	4	25,562	0.02%
2018/06/06	3	24.53	2	24.35	24.75	1	25,214	0.00%
2018/06/05	6	24.45	0	0.00	23.95	6	24,931	0.02%
2018/06/04	10	25.00	10	24.90	24.70	0	24,562	0.00%
2018/06/01	0	0.00	2	24.70	24.65	-2	24,421	-0.01%
2018/05/31	11	25.33	11	25.11	25.05	0	24,294	0.00%
2018/05/30	6	24.93	0	0.00	24.85	6	23,962	0.03%
2018/05/29	2	26.15	3	26.17	25.90	-1	23,651	0.00%
2018/05/28	5	25.55	0	0.00	25.65	5	23,885	0.02%
2018/05/25	2	26.00	1	26.15	25.80	1	23,703	0.00%
2018/05/24	5	25.95	9	25.97	25.95	-4	23,580	-0.02%
2018/05/23	7	25.16	0	0.00	25.00	7	23,340	0.03%
2018/05/22	7	25.66	2	26.93	25.50	5	22,920	0.02%
2018/05/21	2	25.25	21	25.47	25.90	-19	22,115	-0.09%
2018/05/18	0	0.00	1	24.10	24.35	-1	21,293	0.00%
2018/05/17	0.1	23.45	1	24.00	23.50	-0.9	20,984	0.00%
2018/05/16	1	23.75	1	23.80	23.70	0	20,756	0.00%
2018/05/15	2	23.90	1	24.00	23.30	1	20,484	0.00%
2018/05/14	3	23.90	1.9	24.21	25.05	1.1	19,847	0.01%
2018/05/11	1	22.85	14	22.73	22.85	-13	18,828	-0.07%
2018/05/10	0	0.00	3	21.60	21.75	-3	17,794	-0.02%
2018/05/09	0	0.00	5	21.30	21.50	-5	17,406	-0.03%
2018/05/08	10.8	20.59	2	20.65	20.50	8.8	16,779	0.05%
2018/05/07	2	20.88	9	20.99	21.10	-7	16,639	-0.04%
2018/05/04	0	0.00	7	20.30	20.45	-7	16,023	-0.04%
2018/04/27	3	19.48	0	0.00	19.70	3	15,357	0.02%
2018/04/26	0	0.00	2	19.55	19.50	-2	15,460	-0.01%
2018/04/23	0	0.00	8	20.53	20.90	-8	14,959	-0.05%
2018/04/20	5	20.30	0	0.00	20.20	5	14,721	0.03%
2018/04/17	2	20.30	0	0.00	20.15	2	13,969	0.01%
2018/04/16	0	0.00	1	20.10	20.15	-1	13,552	-0.01%
2018/04/13	1	20.15	20	20.40	20.20	-19	13,493	-0.14%
2018/04/12	0	0.00	2	19.65	19.80	-2	13,118	-0.02%
2018/04/11	4	20.06	1	19.95	19.90	3	13,123	0.02%
2018/04/10	22	19.67	1	19.50	19.45	21	12,598	0.17%
2018/04/09	0	0.00	5	18.40	18.90	-5	11,621	-0.04%
2018/04/03	1	17.50	0	0.00	17.80	1	10,957	0.01%
2018/04/02	0	0.00	2	17.65	17.60	-2	11,066	-0.02%
2018/03/31	0	0.00	2	17.55	17.50	-2	11,157	-0.02%
2018/03/30	2	17.75	0	0.00	17.70	2	11,401	0.02%
2018/03/29	2	17.75	2	17.95	17.80	0	11,345	0.00%
2018/03/28	2	17.85	1	17.70	17.75	1	11,200	0.01%
2018/03/27	1	17.55	3	17.70	17.65	-2	11,149	-0.02%
2018/03/23	1	17.10	0	0.00	17.30	1	11,464	0.01%
2018/03/21	3	17.70	0	0.00	17.65	3	11,801	0.03%
2018/03/13	0	0.00	2	17.85	17.50	-2	13,523	-0.01%
2018/03/08	2	17.45	0	0.00	17.45	2	13,770	0.01%
2018/03/02	2	17.63	0	0.00	17.50	2	14,695	0.01%
2018/02/27	0	0.00	20	16.85	16.95	-20	13,681	-0.15%
2018/02/23	0	0.00	5	16.90	16.90	-5	13,307	-0.04%
2018/02/21	0	0.00	6	16.18	16.20	-6	13,275	-0.05%
2018/02/12	10	15.70	0	0.00	15.65	10	13,218	0.08%
2018/02/08	1	15.20	0	0.00	15.15	1	13,192	0.01%
2018/01/26	10	16.75	0	0.00	16.75	10	14,686	0.07%
2018/01/11	0	0.00	10	18.10	17.70	-10	15,504	-0.06%
2018/01/10	2	17.75	2	18.00	18.00	0	15,352	0.00%
2018/01/05	10	17.90	0	0.00	17.80	10	15,644	0.06%
2018/01/04	0	0.00	3	17.60	17.50	-3	15,568	-0.02%
2018/01/03	2	18.00	14	17.95	17.75	-12	15,782	-0.08%
2018/01/02	1	18.00	0	0.00	18.00	1	15,560	0.01%