華新 (1605)-永豐金-忠孝券商分點個股進出

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
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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	29	36.99	18	37.03	36.80	11	22,412	0.05%
2024/04/25	18	36.84	12	37.12	36.95	6	22,241	0.03%
2024/04/24	51.1	37.66	22	37.50	37.50	29.1	22,007	0.13%
2024/04/23	29	38.36	24	37.62	37.55	5	21,995	0.02%
2024/04/22	32.1	38.85	32	38.42	38.00	0.1	21,800	0.00%
2024/04/19	93.1	39.06	72.1	39.03	38.85	21	21,221	0.10%
2024/04/18	81.1	40.93	193	41.06	40.40	-111.9	20,078	-0.56%	大賣/鉅額交易
2024/04/17	109	40.31	65	40.56	40.35	44	17,724	0.25%	大買/
2024/04/16	44	39.02	31	38.71	38.05	13	15,791	0.08%
2024/04/15	48	39.96	61.1	40.47	39.60	-13.1	15,238	-0.09%
2024/04/12	14.2	39.11	30	39.55	39.20	-15.9	13,926	-0.11%
2024/04/11	27	39.31	3.2	39.07	38.75	23.8	13,388	0.18%
2024/04/10	17	38.92	9	38.88	39.00	8	12,940	0.06%
2024/04/09	9	38.24	33.2	38.74	38.80	-24.2	12,556	-0.19%
2024/04/08	1	36.31	4	37.26	37.60	-3	11,866	-0.03%
2024/04/03	12	37.50	11.3	36.61	36.30	0.7	11,849	0.01%
2024/04/02	3.2	36.75	4.2	36.71	36.70	-1.1	12,036	-0.01%
2024/04/01	4.2	37.59	2	37.40	37.30	2.2	12,341	0.02%
2024/03/29	1	37.65	0	0.00	37.55	1	12,409	0.01%
2024/03/28	4	38.08	2	37.30	37.40	2	12,481	0.02%
2024/03/27	2	37.58	0.1	37.60	37.50	1.9	12,757	0.01%
2024/03/26	56.1	38.05	48.1	38.06	37.90	8	13,236	0.06%
2024/03/25	7.1	37.75	4	37.50	37.45	3.1	13,101	0.02%
2024/03/22	17.1	37.63	18	37.81	37.55	-0.9	13,736	-0.01%
2024/03/21	2	37.30	5.2	37.17	37.35	-3.2	14,450	-0.02%
2024/03/20	1	36.45	1	36.60	36.65	0	15,848	0.00%
2024/03/19	13.2	37.37	10	36.93	36.60	3.2	15,873	0.02%
2024/03/18	6	37.01	26	37.24	37.25	-20	15,697	-0.13%
2024/03/15	10.2	36.33	5.5	36.78	37.05	4.7	15,617	0.03%
2024/03/14	2.1	36.05	2	36.23	36.30	0.1	15,387	0.00%
2024/03/13	1	35.15	1	35.55	35.05	0	15,238	0.00%
2024/03/11	0	0.00	15	35.09	35.55	-15	15,989	-0.09%
2024/03/08	0.1	34.90	23	35.01	35.15	-22.9	16,677	-0.14%
2024/03/07	2	35.37	5	35.25	35.10	-3	17,507	-0.02%
2024/03/06	1	35.90	4.4	36.15	35.85	-3.4	17,615	-0.02%
2024/03/05	1	36.25	0	0.00	36.10	1	17,889	0.01%
2024/03/04	0	36.50	3	36.48	36.45	-3	18,019	-0.02%
2024/03/01	4	36.34	9	36.27	36.10	-5	18,123	-0.03%
2024/02/29	0	35.60	5	36.00	37.00	-5	18,182	-0.03%
2024/02/26	0	0.00	5	36.30	35.90	-5	18,880	-0.03%
2024/02/23	0.1	36.00	5	36.10	36.05	-4.9	18,921	-0.03%
2024/02/22	4	36.58	10.2	36.53	36.65	-6.2	19,153	-0.03%
2024/02/21	2	36.38	2	36.65	36.40	0	19,250	0.00%
2024/02/20	2	36.13	0.3	36.25	36.30	1.7	19,299	0.01%
2024/02/19	0	36.45	2	36.25	36.45	-2	19,653	-0.01%
2024/02/16	0	0.00	0.3	35.95	36.05	-0.3	20,594	0.00%
2024/02/15	0	0.00	8	35.10	35.30	-8	20,614	-0.04%
2024/02/05	2	34.85	3	34.95	34.80	-1	20,576	0.00%
2024/02/02	1	35.20	4	35.25	35.25	-3	20,524	-0.01%
2024/02/01	2	35.35	0	0.00	35.45	2	20,569	0.01%
2024/01/31	2	35.35	5	35.52	35.40	-3	20,699	-0.01%
2024/01/30	4	36.14	0	36.20	35.60	4	20,775	0.02%
2024/01/29	5	35.95	3	36.28	36.35	2	20,909	0.01%
2024/01/26	1	36.25	5	36.27	36.20	-4	20,963	-0.02%
2024/01/25	5	35.95	2	36.05	35.95	3	21,026	0.01%
2024/01/24	0	0.00	2	36.30	36.30	-2	21,109	-0.01%
2024/01/23	0	0.00	11	35.99	36.20	-11	21,232	-0.05%
2024/01/22	4	35.66	6	35.77	35.75	-2	21,233	-0.01%
2024/01/19	0	0.00	3	35.73	35.85	-3	21,210	-0.01%
2024/01/18	2	35.13	1	35.20	35.10	1	21,238	0.00%
2024/01/17	4	35.15	1	35.25	34.70	3	21,257	0.01%
2024/01/16	5.2	36.00	0.5	36.25	35.90	4.7	20,967	0.02%
2024/01/15	5.1	36.64	5	36.63	36.65	0.1	20,928	0.00%
2024/01/12	28	36.05	41	36.07	36.05	-13	21,079	-0.06%
2024/01/11	2	36.35	2	36.10	36.20	0	21,111	0.00%
2024/01/10	6.2	36.09	0	0.00	36.00	6.2	21,272	0.03%
2024/01/09	6.1	36.77	12	36.85	36.55	-5.9	21,246	-0.03%
2024/01/08	2	37.45	2	37.45	37.25	0	21,574	0.00%
2024/01/05	26	37.71	1	37.60	37.30	25	21,589	0.12%
2024/01/04	5	37.85	4	37.75	37.70	1	21,769	0.00%
2024/01/03	5.1	37.77	0.1	37.60	37.60	5.1	21,882	0.02%
2024/01/02	1	38.30	13	38.45	38.30	-12	22,074	-0.05%
2023/12/29	0	0.00	2.3	38.72	38.65	-2.3	22,267	-0.01%
2023/12/28	2.1	39.06	2	39.25	39.10	0.1	22,491	0.00%
2023/12/27	190	38.98	171.3	38.86	39.00	18.7	22,323	0.08%	大買/大賣/
2023/12/26	8.3	38.19	0	0.00	38.20	8.3	21,934	0.04%
2023/12/25	4.1	38.28	2	39.20	38.15	2.1	21,872	0.01%
2023/12/22	3.1	39.30	18.1	39.44	38.85	-15	21,793	-0.07%
2023/12/21	14.1	38.32	3	39.22	39.55	11.1	21,490	0.05%
2023/12/20	21.1	39.13	15	39.11	38.90	6.1	20,848	0.03%
2023/12/19	3.1	38.86	34.1	38.94	39.20	-30.9	20,220	-0.15%
2023/12/18	30	39.09	31	39.09	39.25	-1	19,508	-0.01%
2023/12/15	111.1	38.08	82.3	38.28	38.40	28.7	18,999	0.15%	大買/
2023/12/14	12	37.19	30	37.30	37.10	-18	17,448	-0.10%
2023/12/13	69	37.27	58	37.15	37.10	11	17,348	0.06%
2023/12/12	3	37.37	10	37.50	37.45	-7	18,028	-0.04%
2023/12/11	4	36.93	5	36.96	36.80	-1	17,948	-0.01%
2023/12/08	5.1	37.03	11	37.30	37.00	-5.9	17,853	-0.03%
2023/12/07	23	37.09	24	37.25	36.75	-1	17,768	-0.01%
2023/12/06	6.1	36.74	1	36.45	36.65	5.1	17,470	0.03%
2023/12/05	27	37.09	0.1	37.10	36.85	27	17,143	0.16%
2023/12/04	72.4	39.12	34.3	38.89	38.35	38.1	16,571	0.23%
2023/12/01	1.1	38.63	3	38.35	38.30	-1.9	15,709	-0.01%
2023/11/30	5.1	38.90	4	38.98	38.90	1.1	15,554	0.01%
2023/11/29	45.1	39.34	45	39.86	39.35	0.1	15,449	0.00%
2023/11/28	2.3	39.07	11	39.48	39.90	-8.7	15,616	-0.06%
2023/11/27	24.1	39.05	27	39.70	39.00	-2.9	15,835	-0.02%
2023/11/24	3.1	39.67	10	40.17	39.55	-6.9	15,734	-0.04%
2023/11/22	1	38.80	5	38.90	38.90	-4	14,929	-0.03%
2023/11/21	1	38.20	5.3	38.60	38.85	-4.3	14,910	-0.03%
2023/11/20	2	38.23	1	38.00	38.05	1	14,813	0.01%
2023/11/17	3	38.03	10	38.11	38.00	-7	14,715	-0.05%
2023/11/16	17	38.18	11	38.10	38.15	6	14,708	0.04%
2023/11/15	5	37.88	58.1	38.01	38.10	-53.1	14,372	-0.37%
2023/11/14	2	35.70	5	35.74	36.00	-3	13,525	-0.02%
2023/11/13	0	35.55	11	35.75	35.95	-11	13,689	-0.08%
2023/11/10	1	35.35	0	0.00	35.45	1	13,848	0.01%
2023/11/09	1	35.30	7	35.30	35.55	-6	14,053	-0.04%
2023/11/08	4.3	35.69	0	0.00	35.60	4.3	14,702	0.03%
2023/11/07	1	36.20	6	36.17	36.20	-5	14,722	-0.03%
2023/11/06	7	35.78	7	36.06	36.15	0	15,081	0.00%
2023/11/03	1	35.05	1	35.30	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	33.95	2	33.93	34.10	-1	15,896	-0.01%
2023/10/31	1	34.65	1.1	34.60	34.35	-0.1	16,955	0.00%
2023/10/30	0	0.00	3	35.10	35.40	-3	19,616	-0.02%
2023/10/27	10.1	35.12	10	35.25	35.05	0.1	19,758	0.00%
2023/10/25	1	35.80	0	0.00	35.50	1	20,042	0.00%
2023/10/20	7	35.06	2	34.85	34.85	5	20,562	0.02%
2023/10/19	5	35.75	6	35.71	35.75	-1	20,932	0.00%
2023/10/18	1	35.60	5	35.60	35.60	-4	21,258	-0.02%
2023/10/17	0.1	36.25	3	36.28	36.10	-3	21,223	-0.01%
2023/10/16	21.1	35.97	7	35.85	36.05	14.1	21,485	0.07%
2023/10/12	3	37.28	5	37.46	37.85	-2	21,660	-0.01%
2023/10/11	4	37.50	9.1	37.47	37.25	-5.1	21,669	-0.02%
2023/10/06	4	37.03	20.1	37.10	37.00	-16.1	21,830	-0.07%
2023/10/05	8	35.81	17	36.02	36.05	-9	21,818	-0.04%
2023/10/04	10.1	35.08	5	35.00	35.10	5.1	21,783	0.02%
2023/10/03	3	36.33	6	36.02	36.00	-3	21,649	-0.01%
2023/10/02	0	37.30	0	0.00	37.10	0	21,593	0.00%
2023/09/28	7	36.84	3	36.85	36.80	4	21,784	0.02%
2023/09/27	7.1	37.03	1	37.75	36.75	6.1	22,001	0.03%
2023/09/26	7	37.62	14	37.61	37.60	-7	22,212	-0.03%
2023/09/25	3	37.70	8	37.60	37.70	-5	22,855	-0.02%
2023/09/22	2	37.25	4	37.28	37.40	-2	23,740	-0.01%
2023/09/21	1.1	37.39	0	0.00	37.20	1.1	24,523	0.00%
2023/09/20	39.1	38.21	47	38.56	37.65	-7.9	26,186	-0.03%
2023/09/19	4	38.21	6	38.12	37.90	-2	26,391	-0.01%
2023/09/18	3	37.77	3	38.25	37.70	0	26,834	0.00%
2023/09/15	7	37.60	15.1	37.77	38.25	-8.1	27,128	-0.03%
2023/09/14	5	37.11	13	37.26	37.55	-8	26,741	-0.03%
2023/09/13	7	36.64	0	0.00	36.80	7	27,153	0.03%
2023/09/12	15	36.52	0	0.00	36.55	15	29,420	0.05%
2023/09/11	2.2	35.92	0	0.00	35.75	2.2	29,587	0.01%
2023/09/08	4	36.43	1	36.50	36.50	3	29,685	0.01%
2023/09/07	13.1	36.90	5.4	36.88	36.75	7.7	29,742	0.03%
2023/09/06	1.1	37.70	3	37.40	37.40	-2	29,853	-0.01%
2023/09/05	40	37.73	3	37.55	37.60	37	29,991	0.12%
2023/09/04	2.1	37.17	80	37.23	38.00	-78	30,532	-0.26%
2023/09/01	18.1	37.80	20	38.21	37.25	-1.9	30,738	-0.01%
2023/08/31	27	37.62	43.1	37.34	38.00	-16.1	30,855	-0.05%
2023/08/30	0.1	36.75	16	36.78	36.75	-15.9	31,045	-0.05%
2023/08/29	1	36.30	2	36.53	36.65	-1	31,320	0.00%
2023/08/28	6	36.24	0	0.00	36.40	6	31,504	0.02%
2023/08/25	1	36.35	3	36.43	36.35	-2	31,607	-0.01%
2023/08/24	6.1	35.89	0	0.00	36.25	6.1	31,683	0.02%
2023/08/23	0	0.00	2	36.00	36.05	-2	31,599	-0.01%
2023/08/22	2	36.03	0	0.00	35.90	2	31,758	0.01%
2023/08/21	1	36.60	1	36.45	36.55	0	31,803	0.00%
2023/08/18	37	36.63	24	36.53	36.40	13	31,887	0.04%
2023/08/17	3.2	36.02	15	36.12	36.40	-11.8	31,950	-0.04%
2023/08/16	8	35.44	10	35.55	35.70	-2	32,010	-0.01%
2023/08/15	3.2	35.98	0	0.00	35.90	3.2	32,256	0.01%
2023/08/14	10	36.02	15	36.06	35.70	-5	32,246	-0.02%
2023/08/11	4	38.24	55	38.32	38.10	-51	31,692	-0.16%
2023/08/10	7.1	38.82	9	38.96	38.35	-1.9	31,654	-0.01%
2023/08/09	7.2	39.24	0	0.00	38.95	7.2	31,430	0.02%
2023/08/08	5	39.90	7	39.78	39.55	-2	31,292	-0.01%
2023/08/07	0	39.10	4	39.30	39.35	-4	31,124	-0.01%
2023/08/04	64.2	39.27	38	40.03	38.90	26.2	31,013	0.08%
2023/08/02	167	42.36	101.4	42.23	41.35	65.6	30,500	0.22%	大買/大賣/
2023/08/01	12.1	40.12	2	39.90	40.45	10.1	28,883	0.03%
2023/07/31	1	40.20	2.2	40.11	40.00	-1.2	29,099	0.00%
2023/07/28	5	40.44	12	40.50	40.50	-7	29,027	-0.02%
2023/07/27	2	40.35	7	40.43	40.35	-5	29,065	-0.02%
2023/07/26	6.1	40.09	9	40.05	39.85	-3	29,173	-0.01%
2023/07/25	5.2	40.25	10	40.16	40.40	-4.8	29,388	-0.02%
2023/07/24	23.1	38.85	21.3	39.02	39.10	1.8	29,490	0.01%
2023/07/21	5.3	40.28	10	39.90	39.90	-4.8	29,284	-0.02%
2023/07/20	1	40.56	5	40.70	40.60	-4	29,311	-0.01%
2023/07/19	3	40.65	4	40.55	40.40	-1	29,499	0.00%
2023/07/18	19.1	40.91	7	40.83	40.65	12.1	29,507	0.04%
2023/07/17	6	41.82	6	41.81	41.45	0	29,426	0.00%
2023/07/14	2	41.00	10	41.05	40.85	-8	29,446	-0.03%
2023/07/13	14	41.35	6	41.10	40.80	8	29,844	0.03%
2023/07/12	0	0.00	10	41.22	41.35	-10	30,584	-0.03%
2023/07/11	1	40.90	0	0.00	40.90	1	31,559	0.00%
2023/07/10	6	40.86	17.3	41.33	41.15	-11.3	31,979	-0.04%
2023/07/07	2.3	41.00	8	41.23	41.20	-5.7	32,349	-0.02%
2023/07/06	28	41.76	44	41.72	41.75	-16	32,443	-0.05%
2023/07/05	20	41.98	4	41.90	41.70	16	32,592	0.05%
2023/07/04	21.2	41.95	12	42.16	41.90	9.2	32,579	0.03%
2023/07/03	26.1	42.35	20	42.45	42.40	6.1	32,809	0.02%
2023/06/30	138.2	41.37	128	41.33	41.00	10.2	32,848	0.03%	大買/大賣/
2023/06/29	24.1	40.88	12	40.94	40.60	12.1	32,276	0.04%
2023/06/28	95.1	41.44	58	41.48	41.10	37.1	31,888	0.12%
2023/06/27	21.1	43.72	18	43.89	43.55	3.1	31,370	0.01%
2023/06/26	13.1	45.27	5	45.03	44.80	8.1	31,693	0.03%
2023/06/21	19	46.37	3	46.47	46.25	16	32,110	0.05%
2023/06/20	25	47.07	12.1	47.09	46.90	12.9	31,981	0.04%
2023/06/19	33	46.39	6.1	46.71	46.80	27	31,780	0.08%
2023/06/16	64.1	46.98	49	46.82	46.85	15.1	31,611	0.05%
2023/06/15	2	45.55	0	0.00	45.55	2	29,754	0.01%
2023/06/14	0	0.00	3	45.13	45.15	-3	30,789	-0.01%
2023/06/13	2	44.65	4	44.73	44.65	-2	30,901	-0.01%
2023/06/12	10.1	44.79	5	44.65	44.60	5.1	31,142	0.02%
2023/06/09	7.1	45.31	1	45.45	45.30	6.1	31,339	0.02%
2023/06/08	11.1	44.97	7	44.96	45.00	4.1	31,906	0.01%
2023/06/07	5	45.69	2	45.50	45.65	3	32,130	0.01%
2023/06/06	11	46.38	13	46.20	46.15	-2	32,358	-0.01%
2023/06/05	16	47.12	29.1	46.88	46.95	-13.1	32,793	-0.04%
2023/06/02	0	0.00	3	46.40	46.40	-3	33,858	-0.01%
2023/06/01	12	45.65	0	0.00	45.50	12	34,064	0.04%
2023/05/31	0	0.00	12	46.34	46.20	-12	34,591	-0.03%
2023/05/30	3	46.30	0	0.00	46.15	3	36,311	0.01%
2023/05/26	2.1	45.61	6.5	45.61	45.55	-4.4	38,563	-0.01%
2023/05/25	15	45.98	5	45.90	45.85	10	38,857	0.03%
2023/05/24	8	46.21	5	46.25	46.35	3	39,438	0.01%
2023/05/23	5	46.07	1	46.10	46.10	4	40,296	0.01%
2023/05/22	9	46.46	1	46.80	46.25	8	41,148	0.02%
2023/05/19	15	46.75	5	46.54	46.45	10	42,489	0.02%
2023/05/18	2	47.58	18.6	47.21	47.60	-16.6	43,618	-0.04%
2023/05/17	8	46.79	12	46.93	46.75	-4	44,200	-0.01%
2023/05/16	1	46.30	3	46.60	46.60	-2	44,831	0.00%
2023/05/15	6	45.74	2	45.30	45.90	4	45,104	0.01%
2023/05/12	8.1	46.51	4	46.10	45.90	4.1	45,729	0.01%
2023/05/11	8.1	46.51	4	46.10	45.90	4.1	45,863	0.01%
2023/05/10	5	46.86	1	46.70	47.05	4	46,182	0.01%
2023/05/09	13.1	46.70	7	46.67	46.25	6.1	47,115	0.01%
2023/05/08	46.1	47.95	16	47.85	47.70	30.1	47,357	0.06%
2023/05/05	20	50.33	16	50.68	50.10	4	46,913	0.01%
2023/05/04	2	50.40	18	50.45	50.30	-16	47,582	-0.03%
2023/05/03	0	0.00	11	49.94	50.20	-11	48,900	-0.02%
2023/05/02	5	50.30	29	50.12	50.40	-24	50,878	-0.05%
2023/04/28	8	49.69	18	49.70	49.65	-10	53,192	-0.02%
2023/04/27	24	48.33	1	48.30	48.30	23	53,203	0.04%
2023/04/26	8	48.25	4	48.50	48.75	4	53,147	0.01%
2023/04/25	20.1	48.93	38	49.17	48.60	-18	53,164	-0.03%
2023/04/24	19.2	49.70	20	49.84	49.85	-0.8	53,666	0.00%
2023/04/21	11.1	49.96	19.1	50.16	49.90	-8	53,707	-0.01%
2023/04/20	18	49.93	7	49.91	49.85	11	54,235	0.02%
2023/04/19	13.1	50.87	47	51.00	50.70	-33.9	55,088	-0.06%
2023/04/18	56.3	50.77	5	50.50	50.40	51.3	55,807	0.09%
2023/04/17	97.1	52.02	75	52.05	51.90	22.1	55,960	0.04%
2023/04/14	57	51.41	26	51.19	51.50	31	57,315	0.05%
2023/04/13	22	49.98	20	50.12	49.50	2	57,195	0.00%
2023/04/12	7	49.98	8	50.08	49.95	-1	58,092	0.00%
2023/04/11	12	49.46	18	49.34	49.45	-6	58,866	-0.01%
2023/04/10	14	49.20	13	49.28	49.10	1	59,744	0.00%
2023/04/07	4	49.71	12	49.58	49.55	-8	60,137	-0.01%
2023/04/06	5.2	48.32	15	48.30	49.40	-9.9	60,348	-0.02%
2023/03/31	25	49.00	10	49.14	48.75	15	60,414	0.02%
2023/03/30	13	50.01	8	50.10	49.85	5	60,949	0.01%
2023/03/29	13.3	50.02	38	50.13	50.00	-24.7	63,156	-0.04%
2023/03/28	42	50.12	36	50.34	49.80	6	63,770	0.01%
2023/03/27	37.1	51.66	25	51.79	51.30	12.1	63,196	0.02%
2023/03/24	48.6	52.99	51	53.01	53.10	-2.4	62,942	0.00%
2023/03/23	5	51.76	16	52.12	52.00	-11	62,652	-0.02%
2023/03/22	22	51.65	18.3	52.05	51.70	3.7	63,005	0.01%
2023/03/21	5	52.00	20	52.10	51.60	-15	63,637	-0.02%
2023/03/20	24.1	51.90	23	52.20	51.70	1.1	63,826	0.00%
2023/03/17	31	52.56	44	52.31	52.80	-13	64,550	-0.02%
2023/03/16	10.2	51.08	15	51.04	50.70	-4.9	64,938	-0.01%
2023/03/15	42	52.11	14	51.79	51.50	28	67,072	0.04%
2023/03/14	14	51.47	2	51.90	50.80	12	68,046	0.02%
2023/03/13	19.2	51.29	21	51.56	52.30	-1.8	69,167	0.00%
2023/03/10	14	51.53	44.7	51.66	51.50	-30.7	71,266	-0.04%
2023/03/09	32	53.28	11.3	53.20	52.60	20.7	72,456	0.03%
2023/03/08	98	53.54	40.1	53.75	53.50	57.9	74,395	0.08%
2023/03/07	80.3	53.10	150.8	53.47	53.80	-70.5	74,564	-0.09%	大賣/
2023/03/06	25	50.75	39	50.63	50.70	-14	74,340	-0.02%
2023/03/03	15.1	50.16	13	50.37	49.95	2.1	76,079	0.00%
2023/03/02	97.2	49.92	66	50.00	50.20	31.2	76,368	0.04%
2023/03/01	65.8	51.66	16	51.79	51.00	49.8	75,765	0.07%
2023/02/24	16.2	56.74	14	56.65	56.60	2.2	75,178	0.00%
2023/02/23	18.1	57.63	4.5	57.76	57.30	13.6	75,552	0.02%
2023/02/22	49.1	57.42	77.3	57.35	57.30	-28.2	76,635	-0.04%
2023/02/21	106.5	58.45	103	58.34	57.80	3.5	78,358	0.00%	大買/大賣/
2023/02/20	94	58.38	116	58.17	58.60	-22	80,000	-0.03%	大賣/
2023/02/17	162.1	56.17	184	56.52	57.50	-21.9	82,088	-0.03%	大買/大賣/
2023/02/16	298	55.62	211.3	55.34	56.30	86.7	82,733	0.10%	大買/大賣/
2023/02/15	31	53.81	79	53.75	54.20	-48	82,929	-0.06%
2023/02/14	125.3	53.20	141	53.57	52.90	-15.7	83,055	-0.02%	大買/大賣/
2023/02/13	13	52.65	14	52.93	53.10	-1	83,654	0.00%
2023/02/10	88	53.20	178	53.78	53.00	-90	85,030	-0.11%	大賣/
2023/02/09	23	52.79	30	53.24	53.40	-7	86,218	-0.01%
2023/02/08	66	52.87	14	52.99	52.70	52	86,205	0.06%
2023/02/07	89.1	52.58	31.8	52.82	52.60	57.3	86,045	0.07%
2023/02/06	144	54.06	98	54.68	53.90	46	85,738	0.05%	大買/
2023/02/03	75	54.38	72	54.44	54.20	3	85,519	0.00%
2023/02/02	81.1	54.02	111	54.71	54.00	-29.9	85,024	-0.04%	大賣/
2023/02/01	172	54.06	103.1	53.73	54.60	68.9	84,252	0.08%	大買/大賣/
2023/01/31	57	53.22	107.3	53.63	54.20	-50.3	83,144	-0.06%	大賣/
2023/01/30	181	50.09	149.1	51.08	52.00	32	81,421	0.04%	大買/大賣/
2023/01/17	2.3	47.54	52	47.60	47.70	-49.7	79,292	-0.06%
2023/01/16	29	46.81	8	46.92	47.05	21	79,485	0.03%
2023/01/13	73	47.42	74	47.08	46.85	-1	79,961	0.00%
2023/01/12	83	47.36	71	47.54	47.10	12	80,296	0.01%
2023/01/11	26	47.33	17.8	47.61	47.10	8.2	79,661	0.01%
2023/01/10	30	47.52	50	47.95	47.20	-20	79,638	-0.03%
2023/01/09	78	47.42	44	47.55	47.60	34	79,338	0.04%
2023/01/06	45	46.80	73	47.33	47.70	-28	78,627	-0.04%
2023/01/05	14	47.15	6	47.13	47.00	8	78,464	0.01%
2023/01/04	150	47.72	151	47.96	46.95	-1	78,133	0.00%	大買/大賣/
2023/01/03	33	46.37	10.1	46.58	46.95	22.9	76,474	0.03%
2022/12/30	105.1	47.48	109	47.55	47.20	-3.9	75,657	-0.01%	大買/大賣/
2022/12/29	38.1	46.56	36.5	46.56	46.60	1.6	74,686	0.00%
2022/12/28	87.2	48.15	65	48.34	47.60	22.2	74,493	0.03%
2022/12/27	46	47.83	41	47.25	47.90	5	74,206	0.01%
2022/12/26	7.3	46.89	7.2	46.55	46.65	0.2	74,481	0.00%
2022/12/23	86.3	46.78	101.2	46.79	46.75	-14.9	75,126	-0.02%	大賣/
2022/12/22	170.7	47.80	189	48.50	47.55	-18.3	75,683	-0.02%	大買/大賣/
2022/12/21	1,254	49.08	1,232	49.13	47.75	22	75,572	0.03%	大買/大賣/
2022/12/20	29	47.15	41	47.27	46.10	-12	73,812	-0.02%
2022/12/19	65	47.07	34	47.98	46.95	31	73,561	0.04%
2022/12/16	56	48.17	74	47.94	48.20	-18	74,003	-0.02%
2022/12/15	58	48.16	75	48.03	48.05	-17	73,914	-0.02%
2022/12/14	9	47.79	8	47.54	47.85	1	74,877	0.00%
2022/12/13	14	47.76	40.1	47.65	47.30	-26.1	76,118	-0.03%
2022/12/12	52	47.03	43	46.82	47.15	9	75,796	0.01%
2022/12/09	53	47.12	23	47.20	46.95	30	76,135	0.04%
2022/12/08	97	48.23	106	48.39	47.90	-9	75,716	-0.01%	大賣/
2022/12/07	116.1	47.97	117	48.49	47.30	-0.9	75,092	0.00%	大買/大賣/
2022/12/06	84	48.77	86.7	48.63	48.30	-2.7	74,060	0.00%
2022/12/05	188.1	49.05	231.1	48.92	49.05	-43	73,091	-0.06%	大買/大賣/
2022/12/02	104	48.08	91.1	47.91	48.90	13	71,808	0.02%	大買/
2022/12/01	87	46.72	119.4	47.34	46.00	-32.4	69,304	-0.05%	大賣/
2022/11/30	84	46.81	117	46.64	46.70	-33	67,824	-0.05%	大賣/
2022/11/29	55	45.23	61.1	45.37	45.45	-6.1	65,835	-0.01%
2022/11/28	63	45.25	60	45.06	45.95	3	65,403	0.00%
2022/11/25	100.1	44.82	108	44.66	45.25	-7.9	64,630	-0.01%	大賣/
2022/11/24	13.2	42.83	25.1	43.00	43.90	-11.9	63,251	-0.02%
2022/11/23	29.2	43.30	19.1	43.07	42.90	10.1	62,958	0.02%
2022/11/22	45.1	42.28	48	42.19	42.60	-2.9	62,376	0.00%
2022/11/21	56	43.55	69	43.60	43.20	-13	62,300	-0.02%
2022/11/18	62.5	44.27	57.1	43.94	43.70	5.4	62,621	0.01%
2022/11/17	728.9	45.52	717	45.70	44.55	11.9	63,126	0.02%	大買/大賣/
2022/11/16	115	48.04	119	48.50	48.00	-4	61,132	-0.01%	大買/大賣/
2022/11/15	650.3	47.91	659	47.80	48.35	-8.7	59,027	-0.01%	大買/大賣/
2022/11/14	444	44.37	407	44.44	44.55	37	56,831	0.07%	大買/大賣/
2022/11/11	13	42.36	53.1	42.36	42.15	-40.1	55,531	-0.07%
2022/11/10	73	41.11	72	40.94	41.05	1	55,436	0.00%
2022/11/09	56	40.94	53	40.86	40.70	3	55,961	0.01%
2022/11/08	108.1	40.69	135	40.50	40.10	-26.9	57,038	-0.05%	大買/大賣/
2022/11/07	49	38.79	67.3	39.21	40.45	-18.3	56,722	-0.03%
2022/11/04	41	36.70	22	36.75	36.80	19	54,996	0.03%
2022/11/03	28	36.59	15.1	36.83	37.20	12.9	54,897	0.02%
2022/11/02	50	37.00	71	37.23	36.70	-21	54,959	-0.04%
2022/11/01	51	36.87	27	36.89	37.05	24	54,882	0.04%
2022/10/31	3	35.82	13.2	35.87	35.75	-10.2	54,430	-0.02%
2022/10/28	6	35.74	4	36.08	35.35	2	54,459	0.00%
2022/10/27	2	35.65	9	35.66	36.10	-7	54,593	-0.01%
2022/10/26	55	34.88	39	34.87	34.50	16	54,874	0.03%
2022/10/25	33	35.62	65	35.83	35.35	-32	55,190	-0.06%
2022/10/24	24	36.43	11	36.87	36.15	13	55,368	0.02%
2022/10/21	69	35.67	92	36.05	35.75	-23	55,836	-0.04%
2022/10/20	40	34.49	16	34.32	34.80	24	55,494	0.04%
2022/10/19	20	35.69	19	35.72	35.50	1	55,194	0.00%
2022/10/18	21	35.51	21	35.52	35.55	0	56,211	0.00%
2022/10/17	39	34.87	3	35.05	35.45	36	57,411	0.06%
2022/10/14	12	36.32	5	36.40	36.25	7	57,440	0.01%
2022/10/13	29.2	36.07	18.3	35.38	34.65	10.9	57,487	0.02%
2022/10/12	6	36.88	2.9	37.01	37.50	3.1	57,066	0.01%
2022/10/11	63.5	37.05	51.7	36.96	36.85	11.8	57,342	0.02%
2022/10/07	13.3	38.87	13.1	39.05	39.10	0.2	56,835	0.00%
2022/10/06	15	39.09	2	39.15	39.15	13	56,900	0.02%
2022/10/05	41	40.06	44	40.32	39.55	-3	56,737	-0.01%
2022/10/04	60	40.14	74	40.13	39.75	-14	56,124	-0.02%
2022/10/03	84.6	39.06	51	38.87	38.70	33.6	55,642	0.06%
2022/09/30	52	39.98	88.3	39.89	40.50	-36.3	55,200	-0.07%
2022/09/29	77	39.94	92.1	40.08	40.00	-15.1	54,574	-0.03%
2022/09/28	150.4	38.97	131	39.23	38.15	19.4	53,971	0.04%	大買/大賣/
2022/09/27	41	40.21	67	40.19	40.95	-26	53,370	-0.05%
2022/09/26	67.3	39.77	129	39.82	39.10	-61.7	53,533	-0.12%	大賣/
2022/09/23	205	40.91	129	41.60	40.50	76	53,473	0.14%	大買/大賣/
2022/09/22	54	42.17	60	41.98	42.20	-6	53,419	-0.01%
2022/09/21	141	42.57	150	42.39	42.00	-9	53,190	-0.02%	大買/大賣/
2022/09/20	153.5	42.08	263	41.49	42.50	-109.5	52,587	-0.21%	大買/大賣/鉅額交易
2022/09/19	60	39.85	73	40.06	39.75	-13	51,523	-0.03%
2022/09/16	134	39.70	79	39.83	39.35	55	51,682	0.11%	大買/
2022/09/15	131	40.49	79	40.69	40.50	52	51,590	0.10%	大買/
2022/09/14	110	40.41	113.1	40.64	41.25	-3.1	51,776	-0.01%	大買/大賣/
2022/09/13	95	40.79	47.1	40.73	40.95	47.9	51,485	0.09%
2022/09/12	38	39.31	103	39.19	39.30	-65	51,026	-0.13%	大賣/
2022/09/08	61	38.21	52	38.29	38.35	9	51,662	0.02%
2022/09/07	91	37.81	29	37.93	37.50	62	52,452	0.12%
2022/09/06	7	37.74	6	38.17	37.80	1	53,884	0.00%
2022/09/05	47	38.92	21	38.50	38.15	26	55,751	0.05%
2022/09/02	97	39.45	143	39.48	39.15	-46	55,902	-0.08%	大賣/
2022/09/01	85	39.70	40	39.62	39.90	45	56,169	0.08%
2022/08/31	48.1	39.13	62.5	39.36	39.70	-14.4	56,804	-0.03%
2022/08/30	23	39.37	113.2	39.61	39.15	-90.2	57,300	-0.16%	大賣/
2022/08/29	60.1	37.85	60.5	38.33	38.50	-0.4	58,449	0.00%
2022/08/26	62.4	39.60	99	39.85	38.95	-36.6	59,969	-0.06%
2022/08/25	68.1	39.53	48.5	39.73	39.25	19.6	60,852	0.03%
2022/08/24	101	39.00	163.2	38.89	39.45	-62.2	63,006	-0.10%	大買/大賣/
2022/08/23	16.1	37.43	6	37.78	37.40	10.1	66,603	0.02%
2022/08/22	22.6	37.55	37	37.70	37.80	-14.4	70,002	-0.02%
2022/08/19	106	37.94	28	38.61	37.35	78	74,283	0.11%	大買/
2022/08/18	67	37.95	92	37.72	38.20	-25	77,062	-0.03%
2022/08/17	115	38.02	101.3	38.06	38.10	13.7	79,423	0.02%	大買/大賣/
2022/08/16	102.3	37.02	66	37.01	37.10	36.3	80,040	0.05%	大買/
2022/08/15	171.3	36.71	178.1	36.23	36.75	-6.7	80,689	-0.01%	大買/大賣/
2022/08/12	77.1	33.91	84	33.82	34.40	-6.9	81,065	-0.01%
2022/08/11	6	32.33	7	32.39	32.25	-1	81,478	0.00%
2022/08/10	6	31.80	6	31.86	31.65	0	83,205	0.00%
2022/08/09	13	31.65	21	31.68	31.50	-8	84,264	-0.01%
2022/08/08	55	32.49	42	32.59	32.35	13	85,484	0.02%
2022/08/05	2	32.18	1	32.10	32.05	1	87,021	0.00%
2022/08/04	6	31.61	16	31.79	31.60	-10	89,249	-0.01%
2022/08/03	3	32.43	6	32.13	32.10	-3	90,385	0.00%
2022/08/02	15	32.96	7	32.98	32.70	8	91,502	0.01%
2022/08/01	13	33.63	10.6	33.94	33.40	2.4	92,208	0.00%
2022/07/29	38	33.91	37	34.03	33.90	1	92,505	0.00%
2022/07/28	20	33.69	18.1	33.89	34.20	1.9	93,538	0.00%
2022/07/27	15	32.85	6	33.15	33.00	9	94,051	0.01%
2022/07/26	20.1	33.18	24	33.08	33.25	-4	95,125	0.00%
2022/07/25	74	33.33	75.1	33.37	33.45	-1.1	99,871	0.00%
2022/07/22	76	32.09	72.1	32.01	32.05	4	101,903	0.00%
2022/07/21	21	33.38	22	33.56	34.05	-1	102,042	0.00%
2022/07/20	9	33.71	7	33.95	33.50	2	104,907	0.00%
2022/07/19	32	33.46	12	33.63	33.70	20	106,695	0.02%
2022/07/18	37	34.40	48	34.35	34.10	-11	111,033	-0.01%
2022/07/15	4	32.94	4	33.48	33.10	0	114,012	0.00%
2022/07/14	22	32.70	16	33.21	33.40	6	119,148	0.01%
2022/07/13	48	33.35	57	33.20	33.30	-9	121,630	-0.01%
2022/07/12	46	32.49	36	32.55	32.55	10	123,450	0.01%
2022/07/11	56	33.90	64	33.62	33.45	-8	126,232	-0.01%
2022/07/08	111	33.79	103	33.37	33.25	8	130,524	0.01%	大買/大賣/
2022/07/07	39	33.41	45	33.74	33.80	-6	132,797	0.00%
2022/07/06	18	33.34	23	33.14	33.10	-5	133,707	0.00%
2022/07/05	90	34.45	81	34.11	34.20	9	133,216	0.01%
2022/07/04	77	34.02	81	34.03	34.40	-4	132,608	0.00%
2022/07/01	29	34.94	25.1	34.85	34.70	4	131,785	0.00%
2022/06/30	9	36.33	8	36.33	36.05	1	131,073	0.00%
2022/06/29	11.1	36.68	7	36.70	37.10	4.1	130,017	0.00%
2022/06/28	68	36.19	69	36.31	37.00	-1	129,734	0.00%
2022/06/27	19	37.66	12	37.81	37.45	7	128,898	0.01%
2022/06/24	32	37.57	23	36.97	37.00	9	128,165	0.01%
2022/06/23	32	37.36	27	37.34	37.45	5	127,537	0.00%
2022/06/22	52.5	38.85	32.3	38.04	37.80	20.2	126,759	0.02%
2022/06/21	82	39.74	73	40.30	40.40	9	125,885	0.01%
2022/06/20	44	41.99	29	41.33	40.60	15	125,198	0.01%
2022/06/17	10	42.16	24	42.39	42.40	-14	124,347	-0.01%
2022/06/16	31	43.27	31	43.00	41.55	0	123,433	0.00%
2022/06/15	120	43.65	70	43.84	43.05	50	122,525	0.04%	大買/
2022/06/14	96	43.98	58.1	43.92	44.70	37.9	120,804	0.03%
2022/06/13	24	42.28	16	42.33	42.55	8	118,737	0.01%
2022/06/10	70.1	43.22	66	43.33	43.15	4.1	118,187	0.00%
2022/06/09	23	42.84	23	42.94	44.00	0	117,463	0.00%
2022/06/08	57	43.61	68	43.49	43.35	-11	116,333	-0.01%
2022/06/07	129	43.79	107	44.31	43.30	22	115,269	0.02%	大買/大賣/
2022/06/06	234	44.78	208	44.53	43.55	26	113,749	0.02%	大買/大賣/
2022/06/02	190	47.34	169	47.50	46.70	21	112,683	0.02%	大買/大賣/
2022/06/01	450	49.18	437.4	49.06	48.50	12.7	111,442	0.01%	大買/大賣/
2022/05/31	117	47.23	125.1	47.46	47.10	-8.1	108,762	-0.01%	大買/大賣/
2022/05/30	399.3	47.54	420	47.54	47.20	-20.7	103,563	-0.02%	大買/大賣/
2022/05/27	547	45.77	536	45.65	45.25	11	100,064	0.01%	大買/大賣/
2022/05/26	206	43.99	192	43.81	42.70	14	96,022	0.01%	大買/大賣/
2022/05/25	417	42.75	432	42.73	44.20	-15	92,605	-0.02%	大買/大賣/
2022/05/24	449	40.55	440	40.51	40.20	9	89,692	0.01%	大買/大賣/
2022/05/23	221	39.95	209	39.98	39.30	12	88,025	0.01%	大買/大賣/
2022/05/20	256	39.19	273	39.16	39.20	-17	86,458	-0.02%	大買/大賣/
2022/05/19	172	37.09	162	37.17	37.00	10	83,932	0.01%	大買/大賣/
2022/05/18	147	38.90	154	39.05	39.40	-7	82,135	-0.01%	大買/大賣/
2022/05/17	148	37.91	139	38.19	37.60	9	80,262	0.01%	大買/大賣/
2022/05/16	13	36.95	26	37.02	38.35	-13	78,910	-0.02%
2022/05/13	63	37.69	40	37.79	36.85	23	77,209	0.03%
2022/05/12	493	37.91	496	37.95	37.50	-3	74,908	0.00%	大買/大賣/
2022/05/11	33	36.92	8.1	37.07	36.50	24.9	72,547	0.03%
2022/05/10	14	38.84	21	38.02	38.25	-7	71,199	-0.01%
2022/05/09	27	40.80	26	40.07	38.80	1	69,713	0.00%
2022/05/06	42	41.56	20	41.71	41.70	22	68,545	0.03%
2022/05/05	143	43.00	141	42.49	41.90	2	67,551	0.00%	大買/大賣/
2022/05/04	20	42.52	40	42.60	41.85	-20	65,940	-0.03%
2022/05/03	103	44.42	108	44.34	43.10	-5	64,473	-0.01%	大買/大賣/
2022/04/29	412.1	46.92	514	47.06	44.80	-102	62,926	-0.16%	大買/大賣/鉅額交易
2022/04/28	237	45.11	201	44.49	46.75	36	57,896	0.06%	大買/大賣/
2022/04/27	274	42.52	215	42.55	42.50	59	54,592	0.11%	大買/大賣/
2022/04/26	1,161	43.95	1,166	44.12	43.95	-5	52,883	-0.01%	大買/大賣/
2022/04/25	392	43.58	363	43.60	43.80	29	49,418	0.06%	大買/大賣/
2022/04/22	582	46.59	625	46.65	46.10	-43	47,070	-0.09%	大買/大賣/
2022/04/21	481	44.45	476	44.76	44.75	5	42,273	0.01%	大買/大賣/
2022/04/20	826	44.29	866.3	44.19	45.30	-40.3	38,811	-0.10%	大買/大賣/
2022/04/19	267	41.40	349	40.65	42.75	-82	33,421	-0.25%	大買/大賣/
2022/04/18	159	38.72	95.1	38.67	38.90	63.9	30,522	0.21%	大買/
2022/04/15	308	38.40	394.1	38.15	38.75	-86.1	28,281	-0.30%	大買/大賣/
2022/04/14	615.1	36.25	759.4	35.94	37.20	-144.3	24,883	-0.58%	大買/大賣/鉅額交易
2022/04/13	380	33.99	100.2	32.87	34.30	279.8	20,155	1.39%	大買/鉅額交易
2022/04/12	45	30.83	75.3	30.94	31.20	-30.3	17,256	-0.18%
2022/04/11	1	28.95	5	28.85	28.95	-4	15,864	-0.03%
2022/04/08	1	28.15	0	0.00	29.00	1	15,765	0.01%
2022/04/07	1.1	28.11	0	0.00	28.10	1.1	15,769	0.01%
2022/04/01	6	28.88	0	0.00	29.40	6	15,618	0.04%
2022/03/31	0	0.00	7	29.49	29.40	-7	15,547	-0.05%
2022/03/30	1	29.15	3	29.20	29.05	-2	15,289	-0.01%
2022/03/29	3	28.85	5	28.85	28.80	-2	15,060	-0.01%
2022/03/28	2	28.23	3	28.47	28.60	-1	14,999	-0.01%
2022/03/25	2	29.08	0	0.00	29.05	2	14,875	0.01%
2022/03/24	12	29.37	17	29.38	29.30	-5	14,876	-0.03%
2022/03/22	2	29.65	11	29.69	29.55	-9	14,834	-0.06%
2022/03/21	2	29.15	0	0.00	29.15	2	14,736	0.01%
2022/03/18	0	0.00	5	28.75	29.10	-5	14,688	-0.03%
2022/03/17	0	0.00	2	28.50	28.35	-2	14,536	-0.01%
2022/03/16	20	27.79	18	27.96	27.95	2	14,441	0.01%
2022/03/15	13	28.66	13	29.03	28.60	0	14,104	0.00%
2022/03/14	0	0.00	5	29.24	29.55	-5	13,942	-0.04%
2022/03/11	5	28.92	3	28.95	28.70	2	13,783	0.01%
2022/03/10	12	28.88	36	28.96	29.15	-24	13,591	-0.18%
2022/03/09	36	29.34	4	29.18	29.00	32	13,232	0.24%
2022/03/08	52	30.01	56	30.67	28.70	-4	12,865	-0.03%
2022/03/07	70	30.34	71	30.35	30.55	-1	11,695	-0.01%
2022/03/04	66	30.28	57	30.15	30.05	9	10,890	0.08%
2022/03/03	21	29.35	42.4	29.16	29.85	-21.4	10,167	-0.21%
2022/03/02	1	29.05	0	0.00	28.85	1	10,387	0.01%
2022/03/01	74	28.99	61	29.19	29.00	13	10,406	0.12%
2022/02/25	2	28.15	4	28.25	27.90	-2	9,906	-0.02%
2022/02/24	3	27.97	12.4	27.83	27.75	-9.4	9,778	-0.10%
2022/02/23	10	28.11	8	28.44	27.85	2	9,483	0.02%
2022/02/22	7	28.34	38	28.02	28.30	-31	8,918	-0.35%
2022/02/21	16	27.83	16	27.97	27.85	0	8,469	0.00%
2022/02/18	9	27.05	0	0.00	27.30	9	8,189	0.11%
2022/02/17	0	0.00	10	27.11	27.05	-10	8,224	-0.12%
2022/02/15	3	26.42	2	26.35	26.20	1	8,344	0.01%
2022/02/14	3	26.25	0	0.00	26.40	3	8,444	0.04%
2022/02/11	5	26.74	0	0.00	26.75	5	8,521	0.06%
2022/02/10	2	27.20	33.6	27.39	27.15	-31.6	8,582	-0.37%
2022/02/09	1.4	27.10	0	0.00	27.20	1.4	8,836	0.02%
2022/02/08	3	27.00	8	27.13	27.10	-5	8,902	-0.06%
2022/02/07	2	25.75	3	26.10	26.55	-1	8,858	-0.01%
2022/01/26	1	25.25	0	0.00	25.70	1	9,026	0.01%
2022/01/25	3	25.65	9	25.34	25.25	-6	9,155	-0.07%
2022/01/24	5	25.60	3	25.95	26.00	2	9,147	0.02%
2022/01/21	2	26.13	0	0.00	26.05	2	9,163	0.02%
2022/01/20	2	26.45	7	26.42	26.45	-5	9,032	-0.06%
2022/01/19	4	26.10	1.7	25.85	25.90	2.3	8,962	0.03%
2022/01/18	0	0.00	1	26.25	26.30	-1	8,972	-0.01%
2022/01/13	56	26.69	55	26.80	26.25	1	9,409	0.01%
2022/01/11	1	25.70	0	0.00	25.80	1	9,573	0.01%
2022/01/10	5	25.55	5	25.54	25.60	0	9,860	0.00%
2022/01/07	5	25.55	6	25.58	25.60	-1	10,449	-0.01%
2022/01/06	0	0.00	1	25.95	25.95	-1	10,675	-0.01%
2022/01/05	0	0.00	9	26.05	26.05	-9	10,723	-0.08%
2022/01/04	0	0.00	4	26.20	26.15	-4	10,800	-0.04%
2022/01/03	5	26.30	0	0.00	26.25	5	10,869	0.05%
2021/12/30	10	26.35	15	26.25	26.50	-5	10,910	-0.05%
2021/12/29	5	26.50	16	26.50	26.50	-11	10,952	-0.10%
2021/12/28	6	26.50	0	0.00	26.55	6	11,040	0.05%
2021/12/27	1	26.35	5	26.25	26.30	-4	11,108	-0.04%
2021/12/24	0	0.00	5	26.30	26.25	-5	11,277	-0.04%
2021/12/21	5	26.15	10.1	26.05	26.15	-5.1	11,852	-0.04%
2021/12/17	0	0.00	0.1	26.00	25.90	-0.1	12,013	0.00%
2021/12/16	10	25.90	15	25.90	25.80	-5	12,018	-0.04%
2021/12/14	11	26.06	2	26.00	26.00	9	12,313	0.07%
2021/12/13	0	0.00	3	26.78	26.75	-3	12,441	-0.02%
2021/12/10	0	0.00	1	26.65	26.70	-1	12,642	-0.01%
2021/12/09	2	27.10	0	0.00	26.75	2	12,751	0.02%
2021/12/08	16	26.72	3	26.78	26.75	13	12,873	0.10%
2021/12/07	2	26.50	2	26.55	26.55	0	12,973	0.00%
2021/12/06	10	26.08	0	0.00	26.30	10	12,969	0.08%
2021/12/03	2	26.23	0	0.00	26.25	2	13,062	0.02%
2021/12/02	0	26.10	0	0.00	26.05	0	13,108	0.00%
2021/11/30	7	26.45	7	26.59	26.10	0	13,245	0.00%
2021/11/29	6.2	26.29	10.3	26.17	26.15	-4.1	13,254	-0.03%
2021/11/26	43	27.28	18.5	27.68	26.60	24.5	13,245	0.18%
2021/11/25	11.6	28.52	20	28.28	28.65	-8.4	12,778	-0.07%
2021/11/24	30	27.90	10.1	27.96	27.80	19.9	12,486	0.16%
2021/11/23	45	27.87	153	27.87	27.60	-108	12,343	-0.87%	大賣/鉅額交易
2021/11/22	10.2	27.74	16	27.60	27.80	-5.8	12,537	-0.05%
2021/11/19	7	27.46	17	27.55	27.45	-10	12,467	-0.08%
2021/11/18	0	0.00	2.2	27.60	27.45	-2.2	12,532	-0.02%
2021/11/16	8	27.25	15.1	27.52	27.25	-7.1	12,848	-0.06%
2021/11/15	9	27.58	10	27.81	27.50	-1	13,098	-0.01%
2021/11/12	10	27.50	28	27.52	27.60	-18	13,317	-0.14%
2021/11/11	9	27.28	164	27.16	27.20	-155	13,389	-1.16%	大賣/鉅額交易
2021/11/10	9	27.29	10	27.32	27.35	-1	13,737	-0.01%
2021/11/09	24	27.17	110	27.28	27.30	-86	13,832	-0.62%	大賣/
2021/11/08	29	27.70	33	27.72	27.55	-4	13,841	-0.03%
2021/11/05	1	26.80	20	27.25	27.25	-19	13,863	-0.14%
2021/11/04	17	27.36	87	27.43	27.15	-70	14,011	-0.50%
2021/11/03	0.1	27.05	13	27.07	27.10	-12.9	14,733	-0.09%
2021/11/02	20	26.76	12	26.89	26.60	8	15,231	0.05%
2021/11/01	0	0.00	14	26.48	26.60	-14	15,460	-0.09%
2021/10/29	9	26.00	3	26.00	25.95	6	15,872	0.04%
2021/10/28	6	25.84	11	25.85	25.90	-5	17,030	-0.03%
2021/10/27	1	25.80	0	0.00	26.10	1	17,493	0.01%
2021/10/26	30	25.95	0	0.00	26.05	30	17,992	0.17%
2021/10/25	5	25.55	0	0.00	25.80	5	18,386	0.03%
2021/10/22	12	26.34	4	25.76	25.70	8	18,743	0.04%
2021/10/21	9	26.78	13	26.88	27.00	-4	18,986	-0.02%
2021/10/20	19	26.58	28	26.54	26.40	-9	19,021	-0.05%
2021/10/19	124	25.74	124	25.60	25.75	0	18,855	0.00%	大買/大賣/
2021/10/18	23	25.65	20	25.69	25.75	3	19,076	0.02%
2021/10/15	61	25.37	64	25.48	25.20	-3	19,274	-0.02%
2021/10/14	23	24.43	2	24.25	24.30	21	19,460	0.11%
2021/10/08	5	23.90	0	0.00	23.80	5	22,040	0.02%
2021/10/07	1	23.95	0	0.00	23.95	1	22,293	0.00%
2021/10/06	7	23.61	1	23.75	23.75	6	22,556	0.03%
2021/10/05	6	23.77	9	23.71	24.15	-3	22,758	-0.01%
2021/10/04	2	23.85	7	23.85	23.80	-5	22,892	-0.02%
2021/10/01	3	24.57	0	0.00	24.30	3	23,168	0.01%
2021/09/29	1	24.75	0	0.00	24.65	1	23,511	0.00%
2021/09/27	0	0.00	5	26.00	26.30	-5	24,028	-0.02%
2021/09/24	0	0.00	4	25.74	25.65	-4	25,074	-0.02%
2021/09/23	0	0.00	10	25.75	25.55	-10	27,043	-0.04%
2021/09/22	3	25.48	2	25.60	25.60	1	30,274	0.00%
2021/09/17	4	26.65	9	26.75	26.65	-5	32,330	-0.02%
2021/09/16	6	27.28	4	27.08	27.10	2	32,777	0.01%
2021/09/15	2	26.90	1	27.20	26.80	1	32,744	0.00%
2021/09/14	1	27.05	16	26.87	26.80	-15	32,793	-0.05%
2021/09/13	2	26.75	10	26.85	26.85	-8	33,545	-0.02%
2021/09/10	21	26.26	25	26.38	26.50	-4	33,738	-0.01%
2021/09/09	9	25.39	4	25.43	25.60	5	34,126	0.01%
2021/09/08	9	25.62	13	25.43	25.40	-4	34,616	-0.01%
2021/09/07	5	26.10	0	0.00	26.20	5	34,957	0.01%
2021/09/06	86	26.35	0	0.00	26.20	86	35,586	0.24%
2021/09/03	0	0.00	10	26.90	26.70	-10	35,832	-0.03%
2021/09/02	35	26.31	0	0.00	26.15	35	36,114	0.10%
2021/09/01	0	0.00	7	26.86	26.90	-7	36,312	-0.02%
2021/08/31	25	26.78	38	26.68	26.85	-13	36,420	-0.04%
2021/08/30	25	26.37	2	26.65	26.65	23	36,871	0.06%
2021/08/26	17	26.30	22	26.31	25.75	-5	37,413	-0.01%
2021/08/25	0	0.00	14	25.46	25.65	-14	37,728	-0.04%
2021/08/24	2	25.15	26	25.32	25.35	-24	38,332	-0.06%
2021/08/23	1	24.50	10	24.55	24.90	-9	39,863	-0.02%
2021/08/20	18	23.50	13	23.61	23.85	5	41,351	0.01%
2021/08/19	13.3	24.41	20	24.20	24.05	-6.7	42,339	-0.02%
2021/08/18	7	24.16	15	24.55	25.35	-8	42,405	-0.02%
2021/08/17	1	25.00	0	0.00	24.70	1	42,665	0.00%
2021/08/16	39	25.61	0	0.00	25.40	39	42,830	0.09%
2021/08/13	14.1	26.96	1	26.85	26.70	13.1	42,961	0.03%
2021/08/12	18.7	26.97	15	27.22	27.45	3.7	43,555	0.01%
2021/08/11	13	27.04	12.4	26.64	26.70	0.7	45,170	0.00%
2021/08/10	11	27.17	0	0.00	27.30	11	45,568	0.02%
2021/08/09	35	27.22	149	27.34	27.85	-114	46,208	-0.25%	大賣/鉅額交易
2021/08/06	33	29.18	8	28.79	28.60	25	46,370	0.05%
2021/08/05	9.4	29.26	3	29.20	29.05	6.4	47,168	0.01%
2021/08/04	11	29.22	14	29.15	29.35	-3	47,913	-0.01%
2021/08/03	109	29.17	27	29.01	29.35	82	49,620	0.17%	大買/
2021/08/02	18	27.59	12	27.83	27.80	6	52,253	0.01%
2021/07/30	16	28.59	17	28.63	28.50	-1	53,479	0.00%
2021/07/29	4	28.05	22	28.43	28.30	-18	56,730	-0.03%
2021/07/28	14	28.01	9	27.49	27.65	5	58,738	0.01%
2021/07/27	1	28.65	5	28.68	28.00	-4	60,156	-0.01%
2021/07/26	10	28.28	5	28.25	28.00	5	61,767	0.01%
2021/07/23	0	0.00	11	27.94	28.35	-11	65,081	-0.02%
2021/07/22	32	27.53	23	27.60	27.35	9	68,213	0.01%
2021/07/21	93	28.66	43	28.00	27.55	50	72,396	0.07%
2021/07/20	80	28.79	29	29.18	28.50	51	73,340	0.07%
2021/07/19	221.1	29.85	90.1	30.11	29.90	131	73,331	0.18%	大買/鉅額交易
2021/07/16	15	28.10	32	28.09	28.30	-17	73,681	-0.02%
2021/07/15	25	27.18	60	27.31	27.95	-35	73,748	-0.05%
2021/07/14	2	26.18	7	26.41	26.55	-5	74,330	-0.01%
2021/07/13	41	27.48	21	27.61	27.05	20	75,645	0.03%
2021/07/12	5	27.40	5	28.00	27.50	0	76,841	0.00%
2021/07/09	10	27.38	1	27.15	27.15	9	77,598	0.01%
2021/07/08	9	27.49	19	27.67	27.95	-10	77,736	-0.01%
2021/07/07	2	27.33	11	27.18	27.10	-9	77,722	-0.01%
2021/07/06	5	27.69	3	27.70	27.60	2	77,871	0.00%
2021/07/05	14	28.16	14	28.38	28.05	0	77,753	0.00%
2021/07/02	27	28.12	8	28.53	28.05	19	77,717	0.02%
2021/07/01	49	28.77	57	28.56	28.00	-8	77,301	-0.01%
2021/06/30	119.3	29.53	143.4	29.82	29.30	-24.1	76,223	-0.03%	大買/大賣/
2021/06/29	195	29.50	188	29.37	29.25	7	74,188	0.01%	大買/大賣/
2021/06/28	49	27.53	90	27.31	28.45	-41	70,937	-0.06%
2021/06/25	30	26.27	16	26.23	25.90	14	68,893	0.02%
2021/06/24	1	25.60	5	25.65	25.70	-4	68,455	-0.01%
2021/06/23	12	25.37	10	25.45	25.55	2	68,401	0.00%
2021/06/22	38	25.62	12	25.83	25.35	26	68,261	0.04%
2021/06/21	8	24.44	17	24.69	24.90	-9	67,411	-0.01%
2021/06/18	9	24.86	314	24.91	24.75	-305	67,109	-0.45%	大賣/鉅額交易
2021/06/17	43	25.30	6	25.31	25.35	37	66,642	0.06%
2021/06/16	11	26.39	7	26.27	25.90	4	66,294	0.01%
2021/06/15	15.1	26.67	107	26.90	26.90	-91.9	65,885	-0.14%	大賣/
2021/06/11	12	26.11	17	26.26	26.30	-5	65,297	-0.01%
2021/06/10	5	25.75	16	25.65	26.05	-11	65,024	-0.02%
2021/06/09	6	26.13	15	25.93	25.60	-9	64,633	-0.01%
2021/06/08	15	26.32	121	26.35	26.30	-106	64,368	-0.16%	大賣/鉅額交易
2021/06/07	61	26.08	13	26.61	26.30	48	64,196	0.07%
2021/06/04	26	26.44	34	26.41	26.20	-8	63,593	-0.01%
2021/06/03	13	26.62	16	26.78	26.65	-3	63,466	0.00%
2021/06/02	45	26.58	48.1	26.75	26.70	-3.1	63,063	0.00%
2021/06/01	23	26.28	12	26.38	26.50	11	62,428	0.02%
2021/05/31	27.1	26.36	29	26.54	26.45	-1.9	61,897	0.00%
2021/05/28	13	25.48	22.1	25.08	25.25	-9.1	60,356	-0.02%
2021/05/27	30	24.55	39.1	24.53	23.95	-9.1	58,911	-0.02%
2021/05/26	13	24.12	3	23.70	23.85	10	57,804	0.02%
2021/05/25	19	23.57	12	23.72	24.00	7	57,484	0.01%
2021/05/24	21	23.35	21	23.52	23.40	0	57,093	0.00%
2021/05/21	15	23.77	27	23.59	23.75	-12	56,868	-0.02%
2021/05/20	24	23.58	29	23.67	23.40	-5	56,447	-0.01%
2021/05/19	125	24.24	116.2	23.29	24.30	8.8	55,890	0.02%	大買/大賣/
2021/05/18	26	22.21	14.2	22.33	22.90	11.8	54,341	0.02%
2021/05/17	147.5	20.89	143.1	20.95	20.85	4.4	53,722	0.01%	大買/大賣/
2021/05/14	16	23.32	25.1	23.70	23.05	-9.1	52,850	-0.02%
2021/05/13	16	23.77	28.2	23.80	23.40	-12.2	51,822	-0.02%
2021/05/12	36	26.70	13	26.26	25.85	23	50,457	0.05%
2021/05/11	68	29.48	104	29.64	28.70	-36	49,380	-0.07%	大賣/
2021/05/10	131	31.50	150	31.14	31.65	-19	47,192	-0.04%	大買/大賣/
2021/05/07	28	29.68	38	29.96	29.90	-10	43,439	-0.02%
2021/05/06	344.1	30.35	267.1	29.76	30.00	77	41,839	0.18%	大買/大賣/
2021/05/05	36	28.69	38.7	28.47	29.00	-2.7	38,132	-0.01%
2021/05/04	73.1	26.86	63	26.68	26.40	10.1	35,804	0.03%
2021/05/03	50.2	30.12	115	29.55	28.75	-64.8	34,074	-0.19%	大賣/
2021/04/29	205.1	30.76	331.1	30.28	30.50	-126	32,124	-0.39%	大買/大賣/鉅額交易
2021/04/28	132	29.48	81.1	29.84	30.00	51	28,595	0.18%	大買/
2021/04/27	128.1	26.83	156	27.11	27.30	-27.9	25,493	-0.11%	大買/大賣/
2021/04/26	37	24.44	65	24.38	24.85	-28	21,137	-0.13%
2021/04/23	25	22.63	83	22.87	22.60	-58	19,814	-0.29%
2021/04/22	484	23.93	80	23.69	23.00	404	19,375	2.09%	大買/鉅額交易
2021/04/21	13	22.30	35	22.39	22.35	-22	16,982	-0.13%
2021/04/20	234	22.76	35	22.68	22.65	199	16,581	1.20%	大買/鉅額交易
2021/04/19	149	22.74	94.7	22.70	23.45	54.3	15,927	0.34%	大買/
2021/04/16	68	21.74	114	21.62	22.00	-46	14,329	-0.32%	大賣/
2021/04/15	11	20.85	37	20.88	20.95	-26	12,982	-0.20%
2021/04/14	13	19.87	5	20.23	19.90	8	12,095	0.07%
2021/04/13	4	19.98	9	20.02	19.90	-5	12,148	-0.04%
2021/04/12	0	0.00	8	20.04	20.15	-8	11,946	-0.07%
2021/04/09	6	19.43	5	19.30	19.40	1	11,685	0.01%
2021/04/08	18	19.71	13	19.53	19.55	5	12,051	0.04%
2021/04/06	20	19.05	0	0.00	19.00	20	13,260	0.15%
2021/04/01	30	18.90	0	0.00	18.95	30	14,205	0.21%
2021/03/31	1	18.90	0	0.00	19.00	1	14,812	0.01%
2021/03/30	2	19.10	20	19.00	19.05	-18	15,815	-0.11%
2021/03/29	0	0.00	15	19.32	19.25	-15	16,271	-0.09%
2021/03/26	6	18.87	3	18.90	19.00	3	17,056	0.02%
2021/03/25	5	18.70	5	18.80	18.80	0	18,029	0.00%
2021/03/23	2	18.30	0	0.00	18.50	2	18,800	0.01%
2021/03/22	5	18.20	5	18.35	18.45	0	18,975	0.00%
2021/03/17	6	18.57	0	0.00	18.60	6	19,391	0.03%
2021/03/15	5	18.70	0	0.00	18.70	5	19,859	0.03%
2021/03/12	3	18.75	0	0.00	18.80	3	20,183	0.01%
2021/03/11	0	18.78	0	0.00	18.75	0	21,446	0.00%
2021/03/10	0	0.00	4	18.70	18.65	-4	22,252	-0.02%
2021/03/09	0	0.00	15	18.60	18.60	-15	22,365	-0.07%
2021/03/05	12	18.31	40	18.25	18.25	-28	22,457	-0.12%
2021/03/04	16	18.42	11	18.50	18.50	5	22,735	0.02%
2021/03/03	5	18.35	12	18.65	18.60	-7	22,930	-0.03%
2021/03/02	5	18.40	5	18.35	18.40	0	22,956	0.00%
2021/02/26	0	0.00	13	18.68	18.60	-13	23,015	-0.06%
2021/02/25	8	18.52	1	18.65	18.70	7	22,997	0.03%
2021/02/24	9	18.55	10	18.40	18.45	-1	23,353	0.00%
2021/02/23	6.3	18.79	2	18.80	18.85	4.3	23,148	0.02%
2021/02/22	10	18.65	18	18.67	18.65	-8	22,986	-0.03%
2021/02/19	3	18.20	35.2	18.18	18.20	-32.2	22,847	-0.14%
2021/02/18	4	17.85	0	0.00	17.85	4	22,676	0.02%
2021/02/05	0	0.00	10	17.19	17.15	-10	22,403	-0.04%
2021/02/04	53	17.12	53	17.07	17.10	0	22,430	0.00%
2021/02/03	0	0.00	2	17.35	17.15	-2	22,441	-0.01%
2021/02/01	0	0.00	16	16.43	16.45	-16	22,279	-0.07%
2021/01/29	8	16.71	2	16.85	16.45	6	22,215	0.03%
2021/01/28	14	16.79	3	16.80	16.85	11	22,131	0.05%
2021/01/27	7	17.05	6	17.10	17.05	1	22,061	0.00%
2021/01/26	6	17.25	4	17.20	17.10	2	22,147	0.01%
2021/01/22	6	17.05	2	17.00	17.05	4	22,198	0.02%
2021/01/21	2	16.95	1	17.25	17.00	1	22,214	0.00%
2021/01/20	27	17.29	21	16.99	16.95	6	22,299	0.03%
2021/01/19	0	0.00	0	17.59	17.85	0	22,061	0.00%
2021/01/18	4	17.05	0	0.00	17.50	4	22,087	0.02%
2021/01/15	53.1	17.64	12.1	17.53	17.55	41	22,075	0.19%
2021/01/14	12	18.06	0	0.00	18.05	12	22,204	0.05%
2021/01/13	7	18.11	1	18.10	18.10	6	22,170	0.03%
2021/01/12	15	18.29	1	18.10	18.10	14	22,041	0.06%
2021/01/11	0	0.00	0	18.65	18.70	0	21,794	0.00%
2021/01/08	7	18.60	0	0.00	18.70	7	21,783	0.03%
2021/01/06	5	18.79	3	19.20	18.55	2	21,553	0.01%
2021/01/05	11	19.25	35	19.26	19.40	-24	21,228	-0.11%
2021/01/04	2	19.00	0	0.00	19.25	2	21,309	0.01%
2020/12/31	65	19.42	7	19.29	19.30	58	21,125	0.27%
2020/12/30	1	20.10	3	20.10	19.90	-2	20,758	-0.01%
2020/12/29	23	19.87	14	19.66	19.55	9	19,875	0.05%
2020/12/28	1	19.30	34	19.37	20.15	-33	19,354	-0.17%
2020/12/25	3	19.35	7	19.34	19.45	-4	18,299	-0.02%
2020/12/24	78	18.51	3	18.87	18.70	75	17,686	0.42%
2020/12/23	8	18.30	10	18.32	18.05	-2	16,619	-0.01%
2020/12/22	23	18.64	61	18.68	18.20	-38	16,042	-0.24%
2020/12/21	32	19.37	3	19.65	19.00	29	15,201	0.19%
2020/12/18	1	18.15	4	18.45	18.35	-3	14,124	-0.02%
2020/12/17	3	18.50	20	18.20	18.20	-17	13,589	-0.13%
2020/12/16	0	0.00	26	18.53	18.60	-26	13,325	-0.20%
2020/12/15	11	18.51	31	18.55	18.45	-20	13,241	-0.15%
2020/12/14	5	19.05	5	19.25	19.25	0	13,091	0.00%
2020/12/11	12	19.18	7	19.40	19.10	5	12,989	0.04%
2020/12/10	8	19.86	2	19.70	19.50	6	12,782	0.05%
2020/12/09	4	20.04	0	0.00	20.10	4	12,608	0.03%
2020/12/08	17	20.05	7	19.94	19.90	10	12,470	0.08%
2020/12/07	109	21.41	52	21.42	20.60	57	12,213	0.47%	大買/
2020/12/04	17	20.31	14	20.69	20.80	3	11,300	0.03%
2020/12/03	2	19.10	1	19.40	19.10	1	10,792	0.01%
2020/12/02	5	19.11	3	19.17	19.00	2	11,542	0.02%
2020/12/01	8	19.10	7	19.17	19.20	1	11,432	0.01%
2020/11/30	0	0.00	6	19.41	19.40	-6	11,400	-0.05%
2020/11/27	6	18.96	14	19.10	19.20	-8	11,086	-0.07%
2020/11/26	15	18.57	3	18.65	18.55	12	10,811	0.11%
2020/11/25	5	18.17	10	18.44	18.35	-5	10,735	-0.05%
2020/11/24	5	18.10	0	0.00	17.95	5	10,533	0.05%
2020/11/23	5	18.57	2	18.85	18.40	3	10,431	0.03%
2020/11/20	0	0.00	3	17.95	18.00	-3	10,030	-0.03%
2020/11/19	5	18.02	2	18.00	18.05	3	10,372	0.03%
2020/11/18	3	18.00	0	0.00	18.00	3	10,712	0.03%
2020/11/11	1	17.90	1	17.95	17.95	0	12,238	0.00%
2020/11/06	1	17.85	5	17.90	17.90	-4	12,415	-0.03%
2020/11/05	0	0.00	1	17.80	17.85	-1	12,572	-0.01%
2020/11/03	0	0.00	5	18.10	18.00	-5	13,111	-0.04%
2020/11/02	0	0.00	6	17.84	18.00	-6	13,332	-0.05%
2020/10/30	1	17.90	0	0.00	17.75	1	13,922	0.01%
2020/10/29	1	17.70	1	17.70	17.70	0	14,230	0.00%
2020/10/28	0	0.00	24	17.80	17.70	-24	14,174	-0.17%
2020/10/26	3	17.55	0	0.00	17.60	3	14,083	0.02%
2020/10/23	0	0.00	34	17.09	17.45	-34	14,041	-0.24%
2020/10/22	13	16.62	3	17.05	17.05	10	13,969	0.07%
2020/10/21	20	16.98	0	0.00	16.95	20	13,615	0.15%
2020/10/20	1	16.85	5	16.90	17.10	-4	13,645	-0.03%
2020/10/19	0	0.00	30	17.10	17.05	-30	13,702	-0.22%
2020/10/16	1	17.10	0	0.00	17.05	1	13,889	0.01%
2020/10/14	30	17.65	31	17.50	17.35	-1	13,961	-0.01%
2020/10/13	5	17.45	5	17.40	17.40	0	13,922	0.00%
2020/10/12	0	0.00	78	17.50	17.75	-78	13,889	-0.56%
2020/10/08	1	17.20	1	17.20	17.20	0	13,785	0.00%
2020/10/07	7	17.30	1	17.20	17.20	6	13,743	0.04%
2020/10/06	0	0.00	30	17.05	16.95	-30	13,593	-0.22%
2020/10/05	1	16.45	0	0.00	16.45	1	13,434	0.01%
2020/09/30	0	0.00	15	15.95	16.05	-15	13,425	-0.11%
2020/09/24	20	15.80	5	16.10	15.75	15	13,515	0.11%
2020/09/22	22	16.46	0	0.00	16.65	22	13,349	0.16%
2020/09/17	0	0.00	1	17.05	16.75	-1	13,473	-0.01%
2020/09/16	0	0.00	2	16.80	16.80	-2	13,590	-0.01%
2020/09/15	0	0.00	67	16.63	16.75	-67	13,779	-0.49%
2020/09/11	2	16.68	24	17.00	16.55	-22	14,092	-0.16%
2020/09/10	1	17.05	10	17.02	16.90	-9	14,529	-0.06%
2020/09/09	13	16.87	50	16.95	17.05	-37	14,531	-0.25%
2020/09/08	29	17.60	3	17.52	17.40	26	14,211	0.18%
2020/09/07	96	18.19	1	17.80	17.65	95	13,960	0.68%
2020/09/04	0	0.00	3	16.75	16.80	-3	13,089	-0.02%
2020/09/03	0	0.00	25	16.85	16.75	-25	13,129	-0.19%
2020/09/02	1	16.60	0	0.00	16.80	1	13,102	0.01%
2020/08/31	0	0.00	3	16.70	16.85	-3	13,615	-0.02%
2020/08/28	9	16.55	0	0.00	16.60	9	13,610	0.07%
2020/08/27	14	16.55	0	0.00	16.55	14	13,980	0.10%
2020/08/26	38	16.69	5	16.65	16.65	33	14,034	0.24%
2020/08/25	24	16.55	16	17.00	16.75	8	14,096	0.06%
2020/08/24	43	16.75	0	0.00	16.60	43	14,011	0.31%
2020/08/21	50	17.00	72	16.91	16.95	-22	14,566	-0.15%
2020/08/20	1	16.35	4	16.36	16.30	-3	14,945	-0.02%
2020/08/17	0	0.00	11	16.11	16.50	-11	14,557	-0.08%
2020/08/12	1	15.55	1	15.70	15.70	0	14,016	0.00%
2020/08/11	3	15.65	0	0.00	15.65	3	13,927	0.02%
2020/08/10	0	0.00	2	15.85	15.95	-2	13,816	-0.01%
2020/08/07	15	16.05	7	15.95	15.95	8	13,734	0.06%
2020/08/06	2	15.65	20	15.60	15.70	-18	13,296	-0.14%
2020/08/05	13	15.62	32	15.55	15.50	-19	12,983	-0.15%
2020/08/04	2	14.75	0	0.00	14.90	2	12,401	0.02%
2020/08/03	8	14.33	1	14.40	14.30	7	12,041	0.06%
2020/07/31	3	14.20	3	14.25	14.30	0	12,029	0.00%
2020/07/30	0	0.00	6	14.15	14.05	-6	11,976	-0.05%
2020/07/27	6	13.95	0	0.00	13.95	6	12,088	0.05%
2020/07/20	0	0.00	10.1	14.40	14.45	-10.1	11,756	-0.09%
2020/07/17	0	0.00	3	14.20	14.20	-3	11,766	-0.03%
2020/07/15	0	0.00	6	14.58	14.50	-6	11,895	-0.05%
2020/07/10	0	0.00	15	14.20	14.10	-15	12,108	-0.12%
2020/07/08	0	0.00	1	14.40	14.50	-1	12,588	-0.01%
2020/07/07	5	14.35	8	14.30	14.40	-3	12,603	-0.02%
2020/07/06	20	14.45	20	14.45	14.50	0	12,694	0.00%
2020/07/03	25	14.36	5	14.25	14.30	20	12,838	0.16%
2020/07/02	10	14.45	15	14.47	14.50	-5	12,877	-0.04%
2020/06/30	0	0.00	10	14.30	14.55	-10	12,976	-0.08%
2020/06/29	10	14.05	0	0.00	14.10	10	12,924	0.08%
2020/06/24	7	14.10	7	14.26	14.30	0	12,843	0.00%
2020/06/23	5	14.10	0	0.00	14.20	5	12,754	0.04%
2020/06/19	0	0.00	13	14.89	14.90	-13	12,399	-0.10%
2020/06/17	0	0.00	11	14.65	14.90	-11	12,086	-0.09%
2020/06/16	5	14.20	20.5	14.20	14.35	-15.5	11,734	-0.13%
2020/06/15	1	13.90	0	0.00	14.05	1	11,998	0.01%
2020/06/12	2	13.65	1	13.60	13.85	1	12,200	0.01%
2020/06/11	10	14.00	0	0.00	14.00	10	12,289	0.08%
2020/06/08	19	14.71	12.5	14.82	14.65	6.5	13,098	0.05%
2020/06/05	0	0.00	2	14.15	14.25	-2	12,776	-0.02%
2020/06/03	2	13.95	41	14.44	14.20	-39	13,028	-0.30%
2020/06/02	10	13.73	11	13.75	13.70	-1	12,640	-0.01%
2020/06/01	30	13.92	6	13.93	14.05	24	12,485	0.19%
2020/05/29	0	0.00	60	14.05	13.90	-60	12,448	-0.48%
2020/05/28	28	14.83	21	14.69	14.40	7	12,259	0.06%
2020/05/27	13	13.58	36.1	14.25	14.40	-23.1	11,470	-0.20%
2020/05/26	7	12.99	41	13.17	13.10	-34	10,693	-0.32%
2020/05/22	10	12.58	0	0.00	12.50	10	10,372	0.10%
2020/05/21	0	0.00	6	12.60	12.60	-6	10,329	-0.06%
2020/05/19	0	0.00	1	12.55	12.60	-1	10,242	-0.01%
2020/05/18	0	0.00	11	12.46	12.45	-11	10,232	-0.11%
2020/05/15	1	12.50	0	0.00	12.45	1	10,216	0.01%
2020/05/14	3	12.63	0	0.00	12.55	3	10,216	0.03%
2020/05/12	15	12.90	3	12.90	12.85	12	10,167	0.12%
2020/05/11	3	12.70	0	0.00	13.05	3	10,149	0.03%
2020/05/08	15	12.70	0	0.00	12.65	15	10,006	0.15%
2020/05/07	0	0.00	10	12.80	12.75	-10	10,062	-0.10%
2020/05/05	31	12.72	0	0.00	12.90	31	10,052	0.31%
2020/04/30	0	0.00	13	13.27	13.15	-13	9,918	-0.13%
2020/04/29	0	0.00	1	12.85	12.95	-1	9,873	-0.01%
2020/04/28	10	12.70	1	12.85	12.70	9	9,900	0.09%
2020/04/23	1	12.75	1	13.00	12.75	0	10,008	0.00%
2020/04/21	1	12.90	0	0.00	12.80	1	9,927	0.01%
2020/04/20	12	12.88	7	12.89	12.90	5	9,783	0.05%
2020/04/17	6	12.96	0	0.00	12.95	6	9,685	0.06%
2020/04/14	1	13.10	0	0.00	13.10	1	9,345	0.01%
2020/04/13	0	0.00	10	12.77	13.10	-10	9,262	-0.11%
2020/04/10	2	12.13	2	12.15	12.15	0	8,888	0.00%
2020/04/09	3	12.30	0	0.00	11.90	3	8,959	0.03%
2020/04/08	0	0.00	11	11.68	11.85	-11	8,916	-0.12%
2020/04/07	0	0.00	32	11.39	11.30	-32	8,790	-0.36%
2020/04/06	1	10.90	0.6	11.10	11.15	0.4	8,822	0.00%
2020/04/01	10	11.00	8	10.95	11.05	2	8,819	0.02%
2020/03/31	20	11.13	0	0.00	11.00	20	8,894	0.22%
2020/03/30	23	11.10	6	11.15	11.15	17	9,162	0.19%
2020/03/27	5	11.65	0	0.00	11.35	5	9,912	0.05%
2020/03/26	0	0.00	20	11.60	11.40	-20	10,780	-0.19%
2020/03/25	0	0.00	6	11.73	11.65	-6	11,523	-0.05%
2020/03/24	20	11.25	10	11.35	11.20	10	11,613	0.09%
2020/03/20	5	11.25	5	11.70	11.65	0	11,685	0.00%
2020/03/19	5	11.16	7	10.97	10.95	-2	11,576	-0.02%
2020/03/18	3	11.58	23	11.65	11.60	-20	11,468	-0.17%
2020/03/16	0	0.00	9	10.95	10.90	-9	11,334	-0.08%
2020/03/13	51	11.12	52	11.06	11.20	-1	11,155	-0.01%
2020/03/12	43	12.20	25	12.43	12.10	18	10,893	0.17%
2020/03/11	34	13.28	8	13.25	13.10	26	10,479	0.25%
2020/03/10	2	13.45	0	0.00	13.50	2	10,415	0.02%
2020/03/09	12	13.64	5	13.85	13.60	7	10,287	0.07%
2020/03/04	0	0.00	5	14.30	14.10	-5	10,011	-0.05%
2020/03/02	0	0.00	14	13.99	14.05	-14	9,851	-0.14%
2020/02/27	9	14.05	12	14.04	13.95	-3	9,722	-0.03%
2020/02/26	0	0.00	3	14.07	14.20	-3	9,612	-0.03%
2020/02/25	10	13.93	0	0.00	14.00	10	9,608	0.10%
2020/02/24	18	13.98	0	0.00	14.05	18	9,587	0.19%
2020/02/19	0	0.00	1	14.30	14.30	-1	9,551	-0.01%
2020/02/17	3	14.00	0	0.00	14.05	3	9,579	0.03%
2020/02/14	5	14.25	5	14.25	14.20	0	9,522	0.00%
2020/02/13	15	14.27	15	14.25	14.35	0	9,572	0.00%
2020/02/12	0	0.00	2	14.40	14.25	-2	9,595	-0.02%
2020/02/10	15	14.08	0	0.00	14.05	15	9,690	0.15%
2020/02/07	8	14.40	1	14.40	14.35	7	9,657	0.07%
2020/02/03	3.1	14.26	0	0.00	14.50	3.1	9,958	0.03%
2020/01/31	1	14.60	1	14.65	14.80	0	9,846	0.00%
2020/01/30	30	14.43	30	14.69	14.55	0	9,785	0.00%
2020/01/20	0	0.00	1	15.15	15.15	-1	9,521	-0.01%
2020/01/17	0	0.00	1	15.05	15.10	-1	9,550	-0.01%
2020/01/16	1	15.05	0	0.00	15.10	1	9,585	0.01%
2020/01/14	3	15.10	0	0.00	15.15	3	9,706	0.03%
2020/01/13	0	0.00	2	15.05	15.05	-2	9,875	-0.02%
2020/01/10	5	14.95	0	0.00	15.00	5	9,995	0.05%
2020/01/07	16	15.00	200	14.98	15.00	-184	10,211	-1.80%	大賣/鉅額交易
2020/01/06	60	15.25	0	0.00	15.15	60	10,272	0.58%
2020/01/03	41	15.57	0	0.00	15.30	41	10,267	0.40%
2020/01/02	100	15.50	4	15.50	15.50	96	10,146	0.95%
2019/12/31	0	0.00	1	15.40	15.40	-1	10,094	-0.01%
2019/12/30	0	0.00	10	15.55	15.50	-10	10,044	-0.10%
2019/12/27	1	15.65	0	0.00	15.75	1	9,959	0.01%
2019/12/26	5	15.65	0	0.00	15.65	5	9,852	0.05%
2019/12/25	13	15.88	48	15.85	15.80	-35	9,906	-0.35%
2019/12/24	44	16.20	7	16.11	16.20	37	9,635	0.38%
2019/12/23	0	0.00	22	15.85	16.05	-22	8,913	-0.25%
2019/12/20	2.1	15.80	74	15.56	15.95	-71.9	8,036	-0.89%
2019/12/17	0	0.00	10	15.07	15.10	-10	7,424	-0.13%
2019/12/16	0	0.00	11	15.15	15.15	-11	7,282	-0.15%
2019/12/13	0	0.00	32	14.99	15.05	-32	7,180	-0.45%
2019/12/12	20	14.80	10	14.80	14.90	10	7,008	0.14%
2019/12/11	5	14.75	0	0.00	14.75	5	6,756	0.07%
2019/12/10	1	14.70	5	14.80	14.70	-4	6,975	-0.06%
2019/12/09	0	0.00	20	14.78	14.80	-20	7,191	-0.28%
2019/12/06	3	14.55	37	14.59	14.65	-34	7,216	-0.47%
2019/12/05	0	0.00	20	14.48	14.55	-20	7,395	-0.27%
2019/12/04	5	14.20	6	14.30	14.30	-1	7,357	-0.01%
2019/12/03	6	13.95	0	0.00	14.20	6	7,391	0.08%
2019/12/02	5	14.00	5	14.00	14.00	0	7,455	0.00%
2019/11/26	5	14.15	0	0.00	14.00	5	7,934	0.06%
2019/11/22	15	14.02	12	14.13	14.15	3	8,003	0.04%
2019/11/21	2	13.95	0	0.00	13.95	2	8,002	0.02%
2019/11/19	6	14.10	0	0.00	14.00	6	8,180	0.07%
2019/11/18	4	14.05	0	0.00	14.10	4	8,185	0.05%
2019/11/14	17	13.91	0	0.00	13.85	17	8,270	0.21%
2019/11/13	2	14.03	0	0.00	14.05	2	8,280	0.02%
2019/11/12	15	14.02	0	0.00	13.95	15	8,459	0.18%
2019/11/11	10	14.05	0	0.00	14.05	10	8,486	0.12%
2019/11/08	1	14.20	100	14.25	14.25	-99	8,497	-1.16%
2019/11/07	10	14.25	0	0.00	14.20	10	8,531	0.12%
2019/11/05	110	14.55	0	0.00	14.50	110	8,483	1.30%	大買/鉅額交易
2019/11/04	4	14.50	8	14.54	14.60	-4	8,580	-0.05%
2019/10/31	10	14.85	0	0.00	14.90	10	8,596	0.12%
2019/10/30	25	14.96	3	15.00	15.00	22	8,643	0.25%
2019/10/24	3	15.05	0	0.00	15.05	3	11,049	0.03%
2019/10/23	3	15.15	0	0.00	15.05	3	11,152	0.03%
2019/10/22	0	0.00	10	15.35	15.25	-10	11,235	-0.09%
2019/10/21	0	0.00	12	15.22	15.30	-12	11,294	-0.11%
2019/10/18	0	0.00	2	15.00	15.00	-2	11,317	-0.02%
2019/10/16	2	14.90	2	14.90	14.85	0	11,242	0.00%
2019/10/03	0	0.00	4	14.55	14.55	-4	11,457	-0.03%
2019/10/02	4	14.70	0	0.00	14.70	4	11,445	0.03%
2019/10/01	2	14.85	0	0.00	14.80	2	11,465	0.02%
2019/09/26	2	14.75	0	0.00	14.75	2	11,305	0.02%
2019/09/25	40	14.60	26	14.55	14.60	14	11,208	0.12%
2019/09/24	0	0.00	5	15.00	14.80	-5	11,194	-0.04%
2019/09/20	0	0.00	4	14.93	15.00	-4	11,133	-0.04%
2019/09/17	0	0.00	3	14.83	14.85	-3	10,876	-0.03%
2019/09/11	4	14.76	132	14.75	14.80	-128	10,913	-1.17%	大賣/鉅額交易
2019/09/10	50	14.61	36	14.71	14.55	14	11,441	0.12%
2019/09/09	50	14.40	63	14.42	14.45	-13	11,672	-0.11%
2019/09/04	8	14.10	0	0.00	14.10	8	11,783	0.07%
2019/09/03	0	0.00	10	14.20	14.15	-10	11,870	-0.08%
2019/09/02	0	0.00	10	14.10	14.10	-10	11,793	-0.08%
2019/08/30	0	0.00	10	13.75	13.80	-10	11,736	-0.09%
2019/08/28	10	13.55	4	13.50	13.50	6	11,907	0.05%
2019/08/23	10	13.70	0	0.00	13.85	10	12,218	0.08%
2019/08/21	5	13.50	0	0.00	13.60	5	12,158	0.04%
2019/08/19	2	13.45	0	0.00	13.60	2	12,234	0.02%
2019/08/15	47	13.25	3	13.30	13.30	44	12,211	0.36%
2019/08/13	10	13.75	0	0.00	13.75	10	12,249	0.08%
2019/08/08	4	13.93	0	0.00	14.00	4	12,250	0.03%
2019/08/07	1	13.85	0	0.00	13.90	1	12,255	0.01%
2019/08/06	2	13.80	2	13.80	13.90	0	12,355	0.00%
2019/08/05	46	14.17	1	14.35	14.05	45	12,346	0.36%
2019/08/02	74	14.50	2	14.45	14.45	72	12,419	0.58%
2019/08/01	71	14.82	11	14.80	14.75	60	12,656	0.47%
2019/07/31	21	14.95	30	15.07	15.05	-9	12,802	-0.07%
2019/07/30	36	15.25	167	15.16	15.05	-131	12,700	-1.03%	大賣/鉅額交易
2019/07/29	11	14.91	45	14.81	14.90	-34	11,910	-0.29%
2019/07/26	37	14.44	87	14.54	14.75	-50	11,376	-0.44%
2019/07/25	60	13.75	1	13.80	13.85	59	10,770	0.55%
2019/07/24	25	13.86	3	13.87	13.85	22	10,721	0.21%
2019/07/23	20	14.03	0	0.00	14.05	20	10,785	0.19%
2019/07/22	11	14.10	13	14.10	14.10	-2	10,721	-0.02%
2019/07/19	21	14.30	0	0.00	14.30	21	10,574	0.20%
2019/07/18	0	0.00	5	14.30	14.30	-5	10,527	-0.05%
2019/07/17	0	0.00	14	14.35	14.35	-14	10,552	-0.13%
2019/07/16	11	14.48	0	0.00	14.45	11	10,813	0.10%
2019/07/15	0	0.00	9	14.48	14.45	-9	10,806	-0.08%
2019/07/12	13	14.42	32	14.43	14.45	-19	10,935	-0.17%
2019/07/11	12	14.61	7	14.65	14.60	5	10,777	0.05%
2019/07/10	0	0.00	10	14.80	14.80	-10	10,643	-0.09%
2019/07/09	5	14.80	11	14.75	14.75	-6	10,759	-0.06%
2019/07/05	50	14.85	0	0.00	14.85	50	11,228	0.45%
2019/07/04	55	14.85	0	0.00	14.85	55	11,287	0.49%
2019/07/03	10	14.80	0	0.00	14.80	10	11,438	0.09%
2019/07/02	0	0.00	3	14.90	14.90	-3	11,651	-0.03%
2019/07/01	10	14.85	0	0.00	14.90	10	11,775	0.08%
2019/06/26	10	14.70	0	0.00	14.70	10	11,877	0.08%
2019/06/25	11	14.70	0	0.00	14.70	11	11,953	0.09%
2019/06/24	2	14.80	0	0.00	14.80	2	12,187	0.02%
2019/06/21	5	14.90	6	14.90	14.80	-1	12,408	-0.01%
2019/06/20	17	15.08	0	0.00	15.05	17	12,382	0.14%
2019/06/19	13	15.10	0	0.00	15.10	13	12,496	0.10%
2019/06/18	36	14.91	0	0.00	14.85	36	12,437	0.29%
2019/06/17	15.2	16.00	30	16.01	16.00	-14.8	11,849	-0.13%
2019/06/14	10	15.90	20	15.93	15.90	-10	11,522	-0.09%
2019/06/12	7	16.05	8	16.05	16.10	-1	12,295	-0.01%
2019/06/11	30	15.95	0	0.00	15.95	30	12,319	0.24%
2019/06/10	3	16.08	0	0.00	16.05	3	12,377	0.02%
2019/06/05	2	16.20	2.6	16.31	16.20	-0.6	12,854	0.00%
2019/06/04	1	16.20	0	0.00	16.15	1	13,439	0.01%
2019/06/03	11	16.15	4	16.15	16.15	7	13,938	0.05%
2019/05/31	11	15.73	0	0.00	15.75	11	13,986	0.08%
2019/05/30	3	15.50	0	0.00	15.45	3	14,192	0.02%
2019/05/29	6	15.39	0	0.00	15.30	6	14,706	0.04%
2019/05/28	10	15.60	0	0.00	15.50	10	15,440	0.06%
2019/05/27	0	0.00	0.4	15.60	15.50	-0.4	16,086	0.00%
2019/05/24	0.2	15.70	0	0.00	15.60	0.2	16,655	0.00%
2019/05/20	1	15.50	7	15.76	15.70	-6	17,733	-0.03%
2019/05/17	8	15.05	11	15.01	15.10	-3	17,622	-0.02%
2019/05/16	14	15.05	0	0.00	15.00	14	17,809	0.08%
2019/05/15	1	15.30	12	15.30	15.30	-11	17,903	-0.06%
2019/05/14	1	15.05	0	0.00	15.20	1	18,357	0.01%
2019/05/13	18	15.31	0	0.00	15.10	18	18,284	0.10%
2019/05/10	21	15.69	2.1	15.98	15.60	18.9	18,280	0.10%
2019/05/09	25.1	16.07	29	16.10	16.00	-3.9	18,129	-0.02%
2019/05/08	7	16.68	80	16.55	16.55	-73	17,802	-0.41%
2019/05/06	9	17.03	3	17.00	17.00	6	17,685	0.03%
2019/05/03	3	17.30	3	17.35	17.35	0	17,540	0.00%
2019/05/02	5	17.23	0	0.00	17.20	5	17,491	0.03%
2019/04/30	2	17.30	7	17.40	17.30	-5	17,383	-0.03%
2019/04/29	47	17.49	0	0.00	17.35	47	17,374	0.27%
2019/04/26	0	0.00	4	17.68	17.65	-4	17,293	-0.02%
2019/04/24	0	0.00	5	17.90	17.90	-5	17,288	-0.03%
2019/04/23	6	18.01	3	18.00	18.00	3	17,272	0.02%
2019/04/22	1	18.10	5	18.10	18.10	-4	17,206	-0.02%
2019/04/19	2	17.73	5	17.73	17.80	-3	16,955	-0.02%
2019/04/18	1	17.80	4	17.78	17.65	-3	17,173	-0.02%
2019/04/17	3	18.00	2	18.00	17.95	1	17,220	0.01%
2019/04/16	1	17.80	0	0.00	17.85	1	17,062	0.01%
2019/04/15	4	17.95	0	0.00	17.90	4	17,050	0.02%
2019/04/12	8	17.91	0	0.00	17.95	8	17,111	0.05%
2019/04/11	0	0.00	0.6	17.60	17.65	-0.6	16,805	0.00%
2019/04/10	1	17.70	2	17.75	17.75	-1	16,700	-0.01%
2019/04/09	3	17.70	0	0.00	17.75	3	16,666	0.02%
2019/04/03	0.1	17.65	0	0.00	17.65	0.1	16,385	0.00%
2019/04/02	12	17.79	4	17.75	17.75	8	16,298	0.05%
2019/04/01	2	17.75	0	0.00	17.70	2	16,282	0.01%
2019/03/29	2	17.65	10	17.60	17.65	-8	16,249	-0.05%
2019/03/27	19	17.76	25	17.73	17.75	-6	16,269	-0.04%
2019/03/26	20	17.80	0	0.00	17.75	20	16,036	0.12%
2019/03/25	1	17.95	0	0.00	17.95	1	15,851	0.01%
2019/03/22	15	18.10	20	18.20	18.10	-5	15,742	-0.03%
2019/03/21	20	18.10	2	18.10	18.10	18	15,655	0.11%
2019/03/20	3	18.10	2	18.10	18.10	1	15,747	0.01%
2019/03/19	2	18.15	0	0.00	18.15	2	15,660	0.01%
2019/03/18	0	0.00	5	18.25	18.25	-5	15,642	-0.03%
2019/03/15	6	18.30	5	18.35	18.30	1	15,620	0.01%
2019/03/13	9	18.05	1	17.90	17.95	8	14,909	0.05%
2019/03/12	13	18.07	6	18.05	18.05	7	14,898	0.05%
2019/03/08	13	18.21	5	18.19	18.25	8	14,944	0.05%
2019/03/07	18	17.98	6	18.10	18.15	12	15,235	0.08%
2019/03/06	14	18.13	10	18.10	18.00	4	14,885	0.03%
2019/03/04	26	18.33	0	0.00	18.20	26	14,464	0.18%
2019/02/27	27	18.11	0	0.00	18.15	27	13,946	0.19%
2019/02/26	3	18.25	3	18.35	18.50	0	13,195	0.00%
2019/02/25	18	18.06	20	18.07	18.00	-2	12,559	-0.02%
2019/02/22	14	18.33	0	0.00	18.40	14	11,999	0.12%
2019/02/21	17	18.13	13	18.30	18.45	4	11,648	0.03%
2019/02/20	5	17.70	0	0.00	17.60	5	10,997	0.05%
2019/02/18	1	17.65	0	0.00	17.65	1	11,065	0.01%
2019/02/15	6	17.49	10	17.48	17.45	-4	11,038	-0.04%
2019/02/14	22	17.95	1	17.90	17.90	21	10,919	0.19%
2019/02/13	25	18.14	2	18.20	18.15	23	10,836	0.21%
2019/02/11	5	17.40	2	17.45	17.35	3	10,548	0.03%
2019/01/30	0	0.00	21	17.50	17.50	-21	10,637	-0.20%
2019/01/29	5	17.30	0	0.00	17.35	5	10,984	0.05%
2019/01/28	23	17.58	6	17.55	17.45	17	11,512	0.15%
2019/01/25	0	0.00	6	17.45	17.50	-6	11,858	-0.05%
2019/01/22	3	17.23	24	17.20	17.15	-21	12,236	-0.17%
2019/01/21	5	17.37	1	17.45	17.30	4	12,345	0.03%
2019/01/18	6	17.23	2	17.30	17.30	4	12,473	0.03%
2019/01/17	0	0.00	7	17.19	17.10	-7	12,666	-0.06%
2019/01/16	6	17.23	0	0.00	17.30	6	12,803	0.05%
2019/01/15	0	0.00	13	17.15	17.15	-13	12,910	-0.10%
2019/01/14	7	17.05	0	0.00	17.10	7	13,000	0.05%
2019/01/11	6	17.10	0	0.00	17.15	6	13,230	0.05%
2019/01/10	29	17.37	15	17.32	17.15	14	13,434	0.10%
2019/01/09	5	17.01	10	16.88	17.10	-5	13,346	-0.04%
2019/01/08	1	16.70	0	0.00	16.65	1	13,340	0.01%
2019/01/07	8	16.54	0	0.00	16.70	8	13,597	0.06%
2018/12/27	7	16.91	15	16.80	16.70	-8	14,999	-0.05%
2018/12/26	3	16.75	0	0.00	16.60	3	15,000	0.02%
2018/12/25	0	0.00	3	16.80	16.80	-3	15,007	-0.02%
2018/12/24	3	17.10	1	17.10	17.10	2	15,105	0.01%
2018/12/22	11	16.65	11	16.90	16.85	0	15,176	0.00%
2018/12/21	3	16.57	0	0.00	16.55	3	15,277	0.02%
2018/12/20	1	16.80	0	0.00	16.70	1	15,160	0.01%
2018/12/18	8	16.84	15	16.87	17.00	-7	15,244	-0.05%
2018/12/14	5	17.05	0	0.00	17.10	5	15,472	0.03%
2018/12/13	12	17.17	0	0.00	17.15	12	15,452	0.08%
2018/12/12	0	0.00	4	17.44	17.45	-4	15,279	-0.03%
2018/12/11	9	17.01	0	0.00	16.90	9	15,251	0.06%
2018/12/10	1	17.10	0	0.00	17.10	1	15,274	0.01%
2018/12/07	5	17.75	0	0.00	17.75	5	15,225	0.03%
2018/12/06	35	17.73	15	17.45	17.40	20	15,221	0.13%
2018/12/05	9	18.32	0	0.00	18.30	9	15,111	0.06%
2018/12/04	10	18.78	7	18.93	18.75	3	15,489	0.02%
2018/12/03	14	19.17	28	19.18	19.10	-14	15,544	-0.09%
2018/11/30	45	18.44	3	18.50	18.45	42	15,356	0.27%
2018/11/29	1	17.50	0	0.00	17.65	1	14,493	0.01%
2018/11/28	3	17.10	0	0.00	17.15	3	14,343	0.02%
2018/11/21	0	0.00	1	16.90	17.25	-1	15,037	-0.01%
2018/11/16	4	17.29	0	0.00	17.30	4	16,046	0.02%
2018/11/15	0	0.00	4	17.05	17.00	-4	15,999	-0.03%
2018/11/14	3	17.20	0	0.00	17.10	3	16,062	0.02%
2018/11/12	2	17.00	2	17.05	17.00	0	16,555	0.00%
2018/11/08	1	17.20	1	16.90	16.90	0	17,350	0.00%
2018/11/07	2	17.15	2	17.20	17.20	0	17,360	0.00%
2018/11/06	1	16.60	2	17.10	16.65	-1	17,662	-0.01%
2018/11/05	4	16.74	2	17.35	17.35	2	17,653	0.01%
2018/11/02	0	0.00	11	16.11	16.25	-11	17,438	-0.06%
2018/10/30	2	14.50	0	0.00	14.65	2	17,581	0.01%
2018/10/29	6	14.73	8	14.58	14.55	-2	18,030	-0.01%
2018/10/26	0	0.00	1	14.50	14.65	-1	18,133	-0.01%
2018/10/25	14	14.49	2	14.45	14.40	12	18,171	0.07%
2018/10/24	6	15.60	10	15.70	15.50	-4	18,444	-0.02%
2018/10/23	8	15.80	0	0.00	15.75	8	18,598	0.04%
2018/10/22	5	16.30	0	0.00	16.35	5	18,551	0.03%
2018/10/19	5	15.60	2	16.05	16.05	3	18,805	0.02%
2018/10/18	5	15.95	4	16.18	16.00	1	19,311	0.01%
2018/10/17	8	16.65	7	16.60	16.30	1	19,477	0.01%
2018/10/16	0	0.00	5	16.30	16.35	-5	19,606	-0.03%
2018/10/15	10	16.10	2	16.18	16.10	8	19,659	0.04%
2018/10/12	11	16.14	16	15.93	16.60	-5	19,483	-0.03%
2018/10/11	12	16.93	0	0.00	16.85	12	19,088	0.06%
2018/10/09	2	18.70	1	18.85	18.70	1	18,941	0.01%
2018/10/08	4	18.88	0	0.00	18.95	4	18,896	0.02%
2018/10/05	109	19.66	8	20.10	19.20	101	19,069	0.53%	大買/鉅額交易
2018/10/04	13	20.52	0	0.00	20.50	13	18,691	0.07%
2018/10/02	0	0.00	1	20.65	20.50	-1	18,965	-0.01%
2018/09/28	4	20.40	8	20.51	20.55	-4	19,226	-0.02%
2018/09/26	19	20.32	0	0.00	20.50	19	19,232	0.10%
2018/09/25	0	0.00	38	20.15	20.20	-38	19,559	-0.19%
2018/09/21	4	20.35	1	20.25	20.45	3	19,988	0.02%
2018/09/20	10	19.70	66	19.73	19.75	-56	19,947	-0.28%
2018/09/19	3	19.78	0.6	19.75	19.80	2.4	20,019	0.01%
2018/09/17	1	19.60	0	0.00	19.55	1	20,495	0.00%
2018/09/10	13	19.27	19	18.81	18.85	-6	21,358	-0.03%
2018/09/07	3	19.95	0	0.00	19.90	3	21,056	0.01%
2018/09/06	8	20.88	20	20.50	20.50	-12	21,025	-0.06%
2018/09/05	9	21.50	2	21.55	21.45	7	20,903	0.03%
2018/09/04	23	21.75	0	0.00	21.75	23	20,963	0.11%
2018/08/29	0	0.00	2	21.70	21.70	-2	21,430	-0.01%
2018/08/28	0	0.00	3	21.82	21.65	-3	21,737	-0.01%
2018/08/27	4	21.33	3	21.62	21.55	1	21,471	0.00%
2018/08/24	2	20.35	0	0.00	20.45	2	20,870	0.01%
2018/08/23	3	20.15	1	20.45	20.45	2	21,162	0.01%
2018/08/22	12	20.10	10	20.05	20.00	2	21,512	0.01%
2018/08/21	0.1	20.10	2	20.05	20.10	-1.9	21,993	-0.01%
2018/08/20	0	0.00	4	19.99	20.25	-4	22,248	-0.02%
2018/08/17	1	20.00	0	0.00	19.90	1	22,381	0.00%
2018/08/16	2	20.40	0	0.00	20.25	2	22,350	0.01%
2018/08/15	0	0.00	2	21.40	21.15	-2	22,164	-0.01%
2018/08/14	0	0.00	12	21.58	21.70	-12	22,844	-0.05%
2018/08/13	11	21.05	0	0.00	21.30	11	23,561	0.05%
2018/08/10	2	22.45	1	22.30	21.85	1	23,452	0.00%
2018/08/09	0	0.00	10	22.04	22.25	-10	23,315	-0.04%
2018/08/08	30	22.05	0	0.00	21.75	30	23,323	0.13%
2018/08/07	1	21.90	44	21.70	22.00	-43	23,907	-0.18%
2018/08/06	2	21.40	0	0.00	21.45	2	24,572	0.01%
2018/08/03	12	21.63	10	21.75	21.60	2	25,377	0.01%
2018/08/02	2	21.55	0	0.00	20.90	2	25,275	0.01%
2018/08/01	0	0.00	3	21.35	21.70	-3	25,734	-0.01%
2018/07/31	5	20.68	1	20.80	20.80	4	25,709	0.02%
2018/07/30	1	21.10	1	21.60	21.20	0	25,805	0.00%
2018/07/27	5	22.30	0	0.00	22.20	5	25,813	0.02%
2018/07/26	13	22.14	0	0.00	22.20	13	25,774	0.05%
2018/07/25	14	22.07	31	22.01	22.35	-17	25,643	-0.07%
2018/07/24	11	21.41	22	21.13	20.90	-11	25,159	-0.04%
2018/07/23	3	19.42	1	20.30	20.20	2	24,845	0.01%
2018/07/19	0	0.00	3	20.25	20.25	-3	24,783	-0.01%
2018/07/18	20	20.53	0	0.00	20.45	20	25,091	0.08%
2018/07/17	0	0.00	1	20.55	20.55	-1	25,295	0.00%
2018/07/16	0	0.00	35.2	21.30	20.90	-35.2	25,620	-0.14%
2018/07/13	1	21.50	47	21.18	21.60	-46	25,809	-0.18%
2018/07/12	0	0.00	2	20.65	20.90	-2	25,768	-0.01%
2018/07/11	20.2	20.25	2	20.28	20.35	18.2	26,319	0.07%
2018/07/10	1	20.50	1	20.45	20.40	0	26,422	0.00%
2018/07/09	0	0.00	4	19.85	20.70	-4	26,574	-0.02%
2018/07/06	4	19.33	10	19.25	19.25	-6	26,356	-0.02%
2018/07/04	35	20.20	0	0.00	20.05	35	27,985	0.13%
2018/07/03	0	0.00	6	21.11	20.50	-6	28,767	-0.02%
2018/07/02	50	21.27	26	20.80	21.25	24	28,460	0.08%
2018/06/29	11	20.06	0	0.00	20.70	11	27,986	0.04%
2018/06/26	1.1	19.90	6	19.76	19.90	-4.9	27,721	-0.02%
2018/06/25	11	20.44	2	20.65	20.15	9	27,497	0.03%
2018/06/22	7	21.13	0	0.00	21.00	7	27,315	0.03%
2018/06/21	0	0.00	3	22.00	21.80	-3	27,187	-0.01%
2018/06/19	12	21.82	30	21.81	21.65	-18	26,703	-0.07%
2018/06/15	13	22.84	1	22.70	22.75	12	26,316	0.05%
2018/06/14	3	24.22	3	24.12	24.15	0	26,040	0.00%
2018/06/13	1	23.80	0	0.00	23.75	1	25,923	0.00%
2018/06/12	2.1	23.90	1	24.20	23.85	1.1	25,920	0.00%
2018/06/11	2	24.50	4	24.49	24.30	-2	25,718	-0.01%
2018/06/08	2.2	24.27	7	24.24	24.20	-4.8	25,619	-0.02%
2018/06/07	163	25.23	157	24.76	24.75	6	25,562	0.02%	大買/大賣/
2018/06/06	4	24.64	3	24.75	24.75	1	25,214	0.00%
2018/06/05	40	25.00	40	24.61	23.95	0	24,931	0.00%
2018/06/04	6	24.88	3	24.95	24.70	3	24,562	0.01%
2018/06/01	7	25.01	1	24.65	24.65	6	24,421	0.02%
2018/05/31	3	25.23	3	25.28	25.05	0	24,294	0.00%
2018/05/30	17	25.32	6	25.28	24.85	11	23,962	0.05%
2018/05/29	10	26.30	24	26.67	25.90	-14	23,651	-0.06%
2018/05/28	34	26.03	135	25.64	25.65	-101	23,885	-0.42%	大賣/鉅額交易
2018/05/25	124	25.99	78	26.19	25.80	46	23,703	0.19%	大買/
2018/05/24	78	25.96	104	25.56	25.95	-26	23,580	-0.11%	大賣/
2018/05/23	103	25.00	104	25.66	25.00	-1	23,340	0.00%	大買/大賣/
2018/05/22	124	26.49	69	26.14	25.50	55	22,920	0.24%	大買/
2018/05/21	147	24.99	216	25.00	25.90	-69	22,115	-0.31%	大買/大賣/
2018/05/18	166	24.26	160	24.22	24.35	6	21,293	0.03%	大買/大賣/
2018/05/17	100	23.70	109	23.81	23.50	-9	20,984	-0.04%	大賣/
2018/05/16	117	24.03	14	24.00	23.70	103	20,756	0.50%	大買/鉅額交易
2018/05/15	36	23.75	24.3	23.44	23.30	11.7	20,484	0.06%
2018/05/14	148	23.97	127	24.36	25.05	21	19,847	0.11%	大買/大賣/
2018/05/11	238	22.32	262	22.49	22.85	-24	18,828	-0.13%	大買/大賣/
2018/05/10	2	21.60	19	21.59	21.75	-17	17,794	-0.10%
2018/05/09	15	21.45	13	21.34	21.50	2	17,406	0.01%
2018/05/07	2	21.20	25	20.96	21.10	-23	16,639	-0.14%
2018/05/04	1	20.00	0	0.00	20.45	1	16,023	0.01%
2018/05/02	0	0.00	5	20.00	19.85	-5	15,828	-0.03%
2018/04/27	1	19.50	1	19.80	19.70	0	15,357	0.00%
2018/04/26	10	19.78	4	19.75	19.50	6	15,460	0.04%
2018/04/25	1	19.50	1	19.40	20.20	0	15,319	0.00%
2018/04/24	0	0.00	17	20.26	19.80	-17	15,135	-0.11%
2018/04/23	3	20.43	16	20.51	20.90	-13	14,959	-0.09%
2018/04/20	5	20.80	10	20.49	20.20	-5	14,721	-0.03%
2018/04/19	0	0.00	30	20.49	20.40	-30	14,314	-0.21%
2018/04/18	3	19.97	3	19.90	20.05	0	13,992	0.00%
2018/04/17	36	20.42	7	20.54	20.15	29	13,969	0.21%
2018/04/16	2	20.10	9	20.14	20.15	-7	13,552	-0.05%
2018/04/13	1	20.65	28	20.50	20.20	-27	13,493	-0.20%
2018/04/12	4	19.68	3	19.87	19.80	1	13,118	0.01%
2018/04/11	7	19.96	13	19.92	19.90	-6	13,123	-0.05%
2018/04/10	49	19.43	52	19.58	19.45	-3	12,598	-0.02%
2018/04/09	59	18.67	85	18.49	18.90	-26	11,621	-0.22%
2018/04/03	7	17.54	0	0.00	17.80	7	10,957	0.06%
2018/03/31	1	17.55	5	17.55	17.50	-4	11,157	-0.04%
2018/03/30	1	17.70	3	17.70	17.70	-2	11,401	-0.02%
2018/03/29	6	17.80	2	17.75	17.80	4	11,345	0.04%
2018/03/28	2	17.85	3	17.82	17.75	-1	11,200	-0.01%
2018/03/23	0	0.00	1	17.40	17.30	-1	11,464	-0.01%
2018/03/21	2	17.90	11	17.88	17.65	-9	11,801	-0.08%
2018/03/19	1	17.80	0	0.00	17.90	1	13,003	0.01%
2018/03/15	0	0.00	1	17.50	17.50	-1	13,387	-0.01%
2018/03/14	1	17.65	4	17.55	17.50	-3	13,476	-0.02%
2018/03/13	2	17.80	0	0.00	17.50	2	13,523	0.01%
2018/03/09	0	0.00	1	17.60	17.45	-1	13,657	-0.01%
2018/03/08	1	17.30	1	17.25	17.45	0	13,770	0.00%
2018/03/07	0	0.00	2	17.75	17.40	-2	13,756	-0.01%
2018/03/05	1	17.50	2	17.53	17.30	-1	14,713	-0.01%
2018/03/02	12	17.69	0	0.00	17.50	12	14,695	0.08%
2018/03/01	3	17.67	16	17.50	17.90	-13	14,500	-0.09%
2018/02/26	6	16.68	2	16.85	16.55	4	13,482	0.03%
2018/02/23	2	16.85	1	16.95	16.90	1	13,307	0.01%
2018/02/21	5	16.10	0	0.00	16.20	5	13,275	0.04%
2018/02/09	1	15.30	0	0.00	15.40	1	13,191	0.01%
2018/02/08	0	0.00	7	15.30	15.15	-7	13,192	-0.05%
2018/02/07	2	15.25	0	0.00	15.25	2	13,209	0.02%
2018/02/06	1	15.90	3	15.40	15.05	-2	13,177	-0.02%
2018/02/05	0	0.00	5	16.35	16.40	-5	13,014	-0.04%
2018/02/02	3	16.80	2	16.75	16.80	1	13,340	0.01%
2018/01/31	0	0.00	15	16.65	16.75	-15	13,794	-0.11%
2018/01/30	1	16.65	1	16.90	16.70	0	13,990	0.00%
2018/01/26	6	16.72	0	0.00	16.75	6	14,686	0.04%
2018/01/25	0	0.00	5	17.35	17.00	-5	15,260	-0.03%
2018/01/23	1	16.95	0	0.00	16.95	1	15,328	0.01%
2018/01/22	5	16.86	3	16.75	17.20	2	15,315	0.01%
2018/01/19	1	17.00	0	0.00	17.05	1	15,219	0.01%
2018/01/18	1	17.30	6	17.10	17.10	-5	15,240	-0.03%
2018/01/17	6	17.21	0	0.00	17.10	6	15,283	0.04%
2018/01/16	0.2	17.45	7	17.48	17.50	-6.8	15,285	-0.04%
2018/01/15	0	0.00	2	17.70	17.65	-2	15,305	-0.01%
2018/01/12	125	17.88	120	17.75	17.75	5	15,470	0.03%	大買/大賣/
2018/01/11	6	18.23	20	17.92	17.70	-14	15,504	-0.09%
2018/01/10	12	17.95	56	17.95	18.00	-44	15,352	-0.29%
2018/01/09	0	0.00	1	17.80	17.70	-1	15,329	-0.01%
2018/01/08	0	0.00	4.3	17.89	17.70	-4.3	15,456	-0.03%
2018/01/05	2	17.75	4	17.69	17.80	-2	15,644	-0.01%
2018/01/04	0	0.00	13	17.58	17.50	-13	15,568	-0.08%
2018/01/03	61	17.77	0	0.00	17.75	61	15,782	0.39%
2018/01/02	1	17.90	8	17.73	18.00	-7	15,560	-0.04%