華新 (1605)-第一金-安和券商分點個股進出

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
37.35
漲跌
▼0.75
漲幅
-1.97%
成交量
15,671張
產業
上市電器電纜類股
1694人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	6	38.03	38.10	-6	27,691	-0.02%
2024/05/27	1	38.00	10	37.73	37.95	-9	27,715	-0.03%
2024/05/24	1	36.95	0	0.00	37.00	1	27,447	0.00%
2024/05/23	7	37.16	17	37.30	37.15	-10	27,487	-0.04%
2024/05/22	15	38.25	2	37.90	37.80	13	27,239	0.05%
2024/05/21	52	38.69	41	39.45	38.50	11	26,821	0.04%
2024/05/20	4	38.30	30.5	38.74	38.90	-26.5	25,561	-0.10%
2024/05/17	0	0.00	1	36.40	36.10	-1	24,057	0.00%
2024/05/16	1	36.00	0	0.00	36.15	1	23,991	0.00%
2024/05/15	3.2	36.23	0	0.00	35.80	3.2	23,927	0.01%
2024/05/14	2	35.78	0	0.00	35.75	2	23,892	0.01%
2024/05/13	2.2	35.95	4.1	35.82	36.00	-2	23,880	-0.01%
2024/05/10	8.7	35.71	3	35.62	35.75	5.7	23,767	0.02%
2024/05/09	8.2	35.74	4	35.76	35.55	4.2	23,674	0.02%
2024/05/08	7	36.53	0	0.00	36.45	7	23,438	0.03%
2024/05/07	7.2	36.11	11	36.14	36.55	-3.8	23,445	-0.02%
2024/05/06	10	36.30	6.4	36.35	36.30	3.6	23,264	0.02%
2024/05/03	30.3	37.12	5	36.90	36.65	25.3	23,019	0.11%
2024/05/02	22	37.10	50	37.00	36.95	-28	22,835	-0.12%
2024/04/30	3	36.95	0	0.00	36.90	3	22,775	0.01%
2024/04/26	12	36.93	2	36.85	36.80	10	22,412	0.04%
2024/04/25	3	36.97	0	0.00	36.95	3	22,241	0.01%
2024/04/24	15	37.59	1	37.40	37.50	14	22,007	0.06%
2024/04/23	11	37.85	0	0.00	37.55	11	21,995	0.05%
2024/04/22	1	37.95	2	39.45	38.00	-1	21,800	0.00%
2024/04/19	77	39.47	65.1	39.09	38.85	11.9	21,221	0.06%
2024/04/18	180	40.91	126	41.11	40.40	54	20,078	0.27%	大買/大賣/
2024/04/17	142.6	40.46	151	40.55	40.35	-8.4	17,724	-0.05%	大買/大賣/
2024/04/16	48	38.46	3.3	39.32	38.05	44.8	15,791	0.28%
2024/04/15	102	39.83	93.3	40.51	39.60	8.8	15,238	0.06%	大買/
2024/04/12	1	39.80	65.1	39.60	39.20	-64.1	13,926	-0.46%
2024/04/11	111	39.24	121	39.30	38.75	-10	13,388	-0.07%	大買/大賣/
2024/04/10	22	38.68	17	38.96	39.00	5	12,940	0.04%
2024/04/09	6	38.68	59	38.64	38.80	-53	12,556	-0.42%
2024/04/08	9	37.55	61	37.44	37.60	-52	11,866	-0.44%
2024/04/03	11	36.66	132	37.24	36.30	-121	11,849	-1.02%	大賣/鉅額交易
2024/04/02	0	0.00	0	37.20	36.70	0	12,036	0.00%
2024/04/01	0	0.00	29	37.62	37.30	-29	12,341	-0.24%
2024/03/29	1	37.55	33	37.65	37.55	-32	12,409	-0.26%
2024/03/28	5	37.55	5	37.95	37.40	0	12,481	0.00%
2024/03/27	1	37.50	1	37.80	37.50	0	12,757	0.00%
2024/03/26	11	37.92	65	38.34	37.90	-54	13,236	-0.41%
2024/03/25	27	37.59	2	38.00	37.45	25	13,101	0.19%
2024/03/22	4	37.85	5.1	37.60	37.55	-1.1	13,736	-0.01%
2024/03/21	1	37.16	31.1	37.49	37.35	-30.1	14,450	-0.21%
2024/03/20	0	0.00	1.5	36.62	36.65	-1.5	15,848	-0.01%
2024/03/19	12	36.84	1	37.10	36.60	11	15,873	0.07%
2024/03/18	0	0.00	2	37.30	37.25	-2	15,697	-0.01%
2024/03/15	2	37.05	4	36.15	37.05	-2	15,617	-0.01%
2024/03/13	0	35.30	0	0.00	35.05	0	15,238	0.00%
2024/03/12	0	35.70	0	0.00	35.60	0	15,605	0.00%
2024/03/11	3	35.20	3	35.05	35.55	0	15,989	0.00%
2024/03/08	0	35.15	0	0.00	35.15	0	16,677	0.00%
2024/03/07	0	35.30	0	0.00	35.10	0	17,507	0.00%
2024/03/06	0	36.20	106	36.20	35.85	-106	17,615	-0.60%	大賣/鉅額交易
2024/03/05	0	36.40	0	0.00	36.10	0	17,889	0.00%
2024/03/04	0	0.00	1	36.35	36.45	-1	18,019	-0.01%
2024/03/01	1.2	36.26	0	0.00	36.10	1.2	18,123	0.01%
2024/02/29	3	35.85	0	0.00	37.00	3	18,182	0.02%
2024/02/23	0	0.00	0	36.65	36.05	0	18,921	0.00%
2024/02/21	0	0.00	1.1	36.65	36.40	-1.1	19,250	-0.01%
2024/02/20	0	36.45	0	0.00	36.30	0	19,299	0.00%
2024/02/19	0	36.15	0	0.00	36.45	0	19,653	0.00%
2024/02/16	0	35.95	0	0.00	36.05	0	20,594	0.00%
2024/02/15	3	34.77	5	35.05	35.30	-2	20,614	-0.01%
2024/02/05	5	34.95	0	0.00	34.80	5	20,576	0.02%
2024/01/31	5	35.40	0	0.00	35.40	5	20,699	0.02%
2024/01/26	30	36.17	30	36.14	36.20	0	20,963	0.00%
2024/01/24	1	36.15	0	0.00	36.30	1	21,109	0.00%
2024/01/23	3	36.00	5	36.19	36.20	-2	21,232	-0.01%
2024/01/22	0	0.00	1	35.65	35.75	-1	21,233	0.00%
2024/01/19	0	35.80	30	35.70	35.85	-30	21,210	-0.14%
2024/01/17	31	35.34	0	0.00	34.70	31	21,257	0.15%
2024/01/16	1	35.95	0	0.00	35.90	1	20,967	0.00%
2024/01/15	29	36.47	47	36.68	36.65	-18	20,928	-0.09%
2024/01/10	24	36.12	0	36.20	36.00	24	21,272	0.11%
2024/01/09	12	36.68	0	0.00	36.55	12	21,246	0.06%
2024/01/08	0	37.75	1	37.25	37.25	-1	21,574	0.00%
2024/01/05	1	37.50	0.1	37.70	37.30	0.9	21,589	0.00%
2024/01/04	1	37.80	0	0.00	37.70	1	21,769	0.00%
2024/01/03	17	37.58	0.2	37.73	37.60	16.9	21,882	0.08%
2024/01/02	0.1	38.58	1	38.40	38.30	-0.9	22,074	0.00%
2023/12/29	1	38.70	0	0.00	38.65	1	22,267	0.00%
2023/12/28	3.1	39.25	7	39.46	39.10	-3.9	22,491	-0.02%
2023/12/27	42	38.59	155.2	39.06	39.00	-113.2	22,323	-0.51%	大賣/鉅額交易
2023/12/26	111	38.25	0	0.00	38.20	111	21,934	0.51%	大買/鉅額交易
2023/12/25	2	38.45	0	0.00	38.15	2	21,872	0.01%
2023/12/22	0	0.00	2	38.98	38.85	-2	21,793	-0.01%
2023/12/20	68.1	39.15	86	39.09	38.90	-17.9	20,848	-0.09%
2023/12/19	1	38.70	2	39.15	39.20	-1	20,220	0.00%
2023/12/18	26	39.17	114.7	38.93	39.25	-88.7	19,508	-0.45%	大賣/
2023/12/15	56.2	38.28	121.8	38.75	38.40	-65.6	18,999	-0.35%	大賣/
2023/12/13	37	37.25	1	37.25	37.10	36	17,348	0.21%
2023/12/12	9	37.45	11	37.50	37.45	-2	18,028	-0.01%
2023/12/11	0	0.00	30	36.90	36.80	-30	17,948	-0.17%
2023/12/08	0.1	37.10	1	37.20	37.00	-0.9	17,853	-0.01%
2023/12/07	5	37.45	1	37.40	36.75	4	17,768	0.02%
2023/12/06	1.2	36.80	0	0.00	36.65	1.2	17,470	0.01%
2023/12/05	44.1	36.91	28	36.93	36.85	16.1	17,143	0.09%
2023/12/04	29.1	38.73	25.5	39.95	38.35	3.6	16,571	0.02%
2023/12/01	2	38.48	0.3	38.85	38.30	1.7	15,709	0.01%
2023/11/30	4.2	38.74	8	38.99	38.90	-3.8	15,554	-0.02%
2023/11/29	0	0.00	6	39.38	39.35	-6	15,449	-0.04%
2023/11/28	0.1	39.45	0	0.00	39.90	0.1	15,616	0.00%
2023/11/27	12	39.18	57	39.14	39.00	-45	15,835	-0.28%
2023/11/24	3.1	40.00	188.1	40.15	39.55	-185	15,734	-1.18%	大賣/鉅額交易
2023/11/22	11	38.72	0.1	38.60	38.90	10.9	14,929	0.07%
2023/11/21	0	0.00	17.1	38.72	38.85	-17.1	14,910	-0.11%
2023/11/20	0.1	38.05	0	0.00	38.05	0.1	14,813	0.00%
2023/11/17	0	0.00	2	38.00	38.00	-2	14,715	-0.01%
2023/11/16	11.2	37.74	1	37.95	38.15	10.2	14,708	0.07%
2023/11/15	5	37.75	15	37.80	38.10	-10	14,372	-0.07%
2023/11/13	0.2	35.55	2	35.95	35.95	-1.9	13,689	-0.01%
2023/11/06	0	0.00	10	35.90	36.15	-10	15,081	-0.07%
2023/11/03	0	0.00	13.1	35.12	35.30	-13.1	15,292	-0.09%
2023/11/02	0.1	34.45	0	0.00	34.50	0.1	15,648	0.00%
2023/11/01	13	34.38	0	0.00	34.10	13	15,896	0.08%
2023/10/31	4	34.83	4	35.26	34.35	0	16,955	0.00%
2023/10/26	1	34.85	0.3	35.15	34.85	0.7	19,979	0.00%
2023/10/25	0	0.00	1	35.60	35.50	-1	20,042	0.00%
2023/10/24	0	0.00	2	35.00	35.05	-2	20,148	-0.01%
2023/10/23	0	35.00	1	35.25	34.75	-1	20,329	0.00%
2023/10/20	5	34.96	0.5	35.10	34.85	4.5	20,562	0.02%
2023/10/18	1	35.60	0	0.00	35.60	1	21,258	0.00%
2023/10/16	6	36.11	0	36.05	36.05	6	21,485	0.03%
2023/10/13	1	37.30	0	0.00	37.35	1	21,407	0.00%
2023/10/12	0.1	37.05	0	0.00	37.85	0.1	21,660	0.00%
2023/10/11	2	37.43	1	37.40	37.25	1	21,669	0.00%
2023/10/06	0	0.00	3.1	36.92	37.00	-3.1	21,830	-0.01%
2023/10/05	0.1	36.20	1.1	35.70	36.05	-1.1	21,818	0.00%
2023/10/04	14.1	35.29	1	35.05	35.10	13.1	21,783	0.06%
2023/10/03	2.1	36.43	0	0.00	36.00	2.1	21,649	0.01%
2023/09/27	1	37.05	11	36.70	36.75	-10	22,001	-0.05%
2023/09/26	0	0.00	1	37.50	37.60	-1	22,212	0.00%
2023/09/25	2	37.50	1.2	37.67	37.70	0.8	22,855	0.00%
2023/09/22	0	0.00	0.1	37.30	37.40	-0.1	23,740	0.00%
2023/09/21	10.1	37.25	1	37.75	37.20	9.1	24,523	0.04%
2023/09/20	14	38.56	14.3	38.78	37.65	-0.3	26,186	0.00%
2023/09/19	1	38.30	0	0.00	37.90	1	26,391	0.00%
2023/09/15	0.1	37.85	0	0.00	38.25	0.1	27,128	0.00%
2023/09/13	0.1	36.35	2	36.65	36.80	-1.9	27,153	-0.01%
2023/09/12	0	0.00	2	36.28	36.55	-2	29,420	-0.01%
2023/09/11	0.1	35.90	20	36.10	35.75	-19.9	29,587	-0.07%
2023/09/07	3	37.05	2	36.75	36.75	1	29,742	0.00%
2023/09/06	2	37.55	4.2	37.48	37.40	-2.2	29,853	-0.01%
2023/09/05	12	37.51	1	37.60	37.60	11	29,991	0.04%
2023/09/04	2	37.00	5	37.79	38.00	-3	30,532	-0.01%
2023/09/01	94.1	38.07	0	0.00	37.25	94.1	30,738	0.31%
2023/08/31	6	37.34	1	38.00	38.00	5	30,855	0.02%
2023/08/30	0.1	36.80	0	36.85	36.75	0.1	31,045	0.00%
2023/08/29	0.1	36.43	1	36.30	36.65	-0.9	31,320	0.00%
2023/08/28	3.1	36.29	4	36.35	36.40	-0.9	31,504	0.00%
2023/08/25	0	0.00	10	36.55	36.35	-10	31,607	-0.03%
2023/08/24	10	36.00	26	36.07	36.25	-16	31,683	-0.05%
2023/08/23	0.1	36.10	4	36.23	36.05	-4	31,599	-0.01%
2023/08/22	2	36.45	2	35.85	35.90	0	31,758	0.00%
2023/08/21	0	0.00	1	36.65	36.55	-1	31,803	0.00%
2023/08/18	1.2	36.82	0	0.00	36.40	1.2	31,887	0.00%
2023/08/17	0	0.00	4	35.89	36.40	-4	31,950	-0.01%
2023/08/16	1	35.40	0	0.00	35.70	1	32,010	0.00%
2023/08/15	2.5	36.09	3	35.90	35.90	-0.5	32,256	0.00%
2023/08/14	7.1	36.43	5	35.96	35.70	2.1	32,246	0.01%
2023/08/11	2	38.23	2	38.40	38.10	0	31,692	0.00%
2023/08/10	4.1	38.80	11	38.75	38.35	-6.9	31,654	-0.02%
2023/08/09	22.1	39.14	9	39.14	38.95	13.1	31,430	0.04%
2023/08/08	1	40.05	23	40.00	39.55	-22	31,292	-0.07%
2023/08/07	0	0.00	2	39.20	39.35	-2	31,124	-0.01%
2023/08/04	78.7	39.09	9	39.22	38.90	69.7	31,013	0.22%
2023/08/02	54.2	42.29	136.3	42.05	41.35	-82.1	30,500	-0.27%	大賣/
2023/08/01	57	40.30	0	0.00	40.45	57	28,883	0.20%
2023/07/31	2.1	40.45	2	40.20	40.00	0.1	29,099	0.00%
2023/07/28	0.1	40.55	0	0.00	40.50	0.1	29,027	0.00%
2023/07/26	1.2	40.46	0.2	40.20	39.85	1	29,173	0.00%
2023/07/25	1.1	40.23	10.1	40.15	40.40	-9	29,388	-0.03%
2023/07/24	10.1	39.30	20	39.28	39.10	-10	29,490	-0.03%
2023/07/21	8.3	40.04	6	40.60	39.90	2.3	29,284	0.01%
2023/07/20	1	40.75	3	40.75	40.60	-2	29,311	-0.01%
2023/07/19	0	0.00	11	40.75	40.40	-11	29,499	-0.04%
2023/07/18	11	40.80	45	40.70	40.65	-34	29,507	-0.12%
2023/07/17	3	41.47	10.1	41.95	41.45	-7.1	29,426	-0.02%
2023/07/14	0.1	41.10	2	41.25	40.85	-2	29,446	-0.01%
2023/07/13	7	40.91	1	41.50	40.80	6	29,844	0.02%
2023/07/12	0	0.00	10.1	41.45	41.35	-10.1	30,584	-0.03%
2023/07/11	20	41.20	0	0.00	40.90	20	31,559	0.06%
2023/07/10	7	41.24	5.1	41.10	41.15	2	31,979	0.01%
2023/07/07	6.1	41.18	0.4	41.35	41.20	5.7	32,349	0.02%
2023/07/06	2	42.15	2	41.60	41.75	0	32,443	0.00%
2023/07/05	1.3	42.07	7	41.98	41.70	-5.7	32,592	-0.02%
2023/07/04	2	42.20	7.1	42.10	41.90	-5.1	32,579	-0.02%
2023/07/03	20.1	42.06	19.2	42.17	42.40	0.9	32,809	0.00%
2023/06/30	74.5	40.77	65.1	41.21	41.00	9.4	32,848	0.03%
2023/06/29	104.1	41.03	61	40.63	40.60	43.1	32,276	0.13%	大買/
2023/06/28	87.1	41.80	81	41.20	41.10	6.1	31,888	0.02%
2023/06/27	73	44.37	65	43.79	43.55	8	31,370	0.03%
2023/06/26	66	45.76	54	44.96	44.80	12	31,693	0.04%
2023/06/21	58	46.68	82	46.32	46.25	-24	32,110	-0.07%
2023/06/20	9	47.14	6	46.97	46.90	3	31,981	0.01%
2023/06/19	57	46.54	56	46.83	46.80	1	31,780	0.00%
2023/06/16	100	46.23	72	47.25	46.85	28	31,611	0.09%
2023/06/15	60	45.44	65	45.54	45.55	-5	29,754	-0.02%
2023/06/14	56	44.95	56	45.30	45.15	0	30,789	0.00%
2023/06/13	2	44.73	0	0.00	44.65	2	30,901	0.01%
2023/06/12	2	44.70	2	44.75	44.60	0	31,142	0.00%
2023/06/09	20	45.20	10	45.60	45.30	10	31,339	0.03%
2023/06/08	7	45.01	9	45.08	45.00	-2	31,906	-0.01%
2023/06/07	7	45.74	4	45.70	45.65	3	32,130	0.01%
2023/06/06	15.5	46.35	1	46.05	46.15	14.5	32,358	0.04%
2023/06/05	2	47.28	6	47.17	46.95	-4	32,793	-0.01%
2023/06/02	0	0.00	9	46.40	46.40	-9	33,858	-0.03%
2023/06/01	1	45.60	0	0.00	45.50	1	34,064	0.00%
2023/05/31	0	0.00	1	46.20	46.20	-1	34,591	0.00%
2023/05/24	3	46.17	3	46.10	46.35	0	39,438	0.00%
2023/05/22	1	46.30	1	46.25	46.25	0	41,148	0.00%
2023/05/19	7	46.69	0	0.00	46.45	7	42,489	0.02%
2023/05/16	0	0.00	4	46.44	46.60	-4	44,831	-0.01%
2023/05/15	0.9	45.49	1	45.60	45.90	-0.1	45,104	0.00%
2023/05/12	3	46.55	5	46.16	45.90	-2	45,729	0.00%
2023/05/11	3	46.55	5	46.16	45.90	-2	45,863	0.00%
2023/05/10	8	46.94	0	0.00	47.05	8	46,182	0.02%
2023/05/09	14.1	46.69	26	46.61	46.25	-11.9	47,115	-0.03%
2023/05/08	14.5	47.99	26	48.12	47.70	-11.5	47,357	-0.02%
2023/05/05	4	50.83	5	50.66	50.10	-1	46,913	0.00%
2023/05/04	4	50.35	5	50.28	50.30	-1	47,582	0.00%
2023/05/03	10	49.97	1	49.80	50.20	9	48,900	0.02%
2023/05/02	9	50.22	5	50.18	50.40	4	50,878	0.01%
2023/04/28	7	49.85	20	49.53	49.65	-13	53,192	-0.02%
2023/04/27	5	48.29	4	48.48	48.30	1	53,203	0.00%
2023/04/26	5	48.30	5	48.51	48.75	0	53,147	0.00%
2023/04/25	20	49.30	6	49.59	48.60	14	53,164	0.03%
2023/04/24	9	49.73	7	49.69	49.85	2	53,666	0.00%
2023/04/21	3	49.90	33	50.29	49.90	-30	53,707	-0.06%
2023/04/20	33	49.86	1	49.85	49.85	32	54,235	0.06%
2023/04/19	13	50.89	20	50.90	50.70	-7	55,088	-0.01%
2023/04/18	38.1	50.90	9	50.60	50.40	29.1	55,807	0.05%
2023/04/17	10	51.97	37	52.17	51.90	-27	55,960	-0.05%
2023/04/14	19	51.20	33	50.93	51.50	-14	57,315	-0.02%
2023/04/13	14	50.09	0	0.00	49.50	14	57,195	0.02%
2023/04/12	16	50.04	12	49.86	49.95	4	58,092	0.01%
2023/04/11	7	49.54	10	49.48	49.45	-3	58,866	-0.01%
2023/04/10	0	0.00	1	49.70	49.10	-1	59,744	0.00%
2023/04/07	7	49.23	2	49.85	49.55	5	60,137	0.01%
2023/04/06	6	48.23	0	0.00	49.40	6	60,348	0.01%
2023/03/31	10	48.92	13	49.14	48.75	-3	60,414	0.00%
2023/03/30	8	49.93	44	49.97	49.85	-36	60,949	-0.06%
2023/03/29	3	50.00	9.1	50.12	50.00	-6.1	63,156	-0.01%
2023/03/28	27.1	50.05	11	49.89	49.80	16.1	63,770	0.03%
2023/03/27	69	51.56	21	51.68	51.30	48	63,196	0.08%
2023/03/24	21	52.86	33	52.99	53.10	-12	62,942	-0.02%
2023/03/23	9	51.90	1	51.70	52.00	8	62,652	0.01%
2023/03/22	3	51.67	2	51.80	51.70	1	63,005	0.00%
2023/03/21	2	52.00	2	52.30	51.60	0	63,637	0.00%
2023/03/20	23	51.92	3	51.83	51.70	20	63,826	0.03%
2023/03/17	5	52.10	12.4	52.41	52.80	-7.4	64,550	-0.01%
2023/03/15	1	51.90	7	51.79	51.50	-6	67,072	-0.01%
2023/03/14	11	51.16	4	51.05	50.80	7	68,046	0.01%
2023/03/13	8	51.25	28	51.74	52.30	-20	69,167	-0.03%
2023/03/10	34	51.39	3	51.50	51.50	31	71,266	0.04%
2023/03/09	5	53.22	12	53.03	52.60	-7	72,456	-0.01%
2023/03/08	16	53.42	4	53.70	53.50	12	74,395	0.02%
2023/03/07	18	53.42	45	53.50	53.80	-27	74,564	-0.04%
2023/03/06	12	50.93	15	50.65	50.70	-3	74,340	0.00%
2023/03/03	15	50.12	8	50.34	49.95	7	76,079	0.01%
2023/03/02	19	49.58	33	50.42	50.20	-14	76,368	-0.02%
2023/03/01	136	51.72	11	51.03	51.00	125	75,765	0.16%	大買/鉅額交易
2023/02/24	19	56.88	4	56.65	56.60	15	75,178	0.02%
2023/02/23	2	57.70	24	57.72	57.30	-22	75,552	-0.03%
2023/02/22	331	57.11	301	56.90	57.30	30	76,635	0.04%	大買/大賣/
2023/02/21	73	57.96	33	58.41	57.80	40	78,358	0.05%
2023/02/20	611	58.45	43	58.40	58.60	568	80,000	0.71%	大買/鉅額交易
2023/02/17	70	54.95	758	56.28	57.50	-688	82,088	-0.84%	大賣/鉅額交易
2023/02/16	227	54.72	68	55.51	56.30	159	82,733	0.19%	大買/鉅額交易
2023/02/15	8	53.80	289	53.63	54.20	-281	82,929	-0.34%	大賣/鉅額交易
2023/02/14	129	53.19	137	54.08	52.90	-8	83,055	-0.01%	大買/大賣/
2023/02/13	8	52.56	7	53.01	53.10	1	83,654	0.00%
2023/02/10	35	52.99	16	53.89	53.00	19	85,030	0.02%
2023/02/09	2	52.80	2	53.50	53.40	0	86,218	0.00%
2023/02/08	61	53.16	52	52.79	52.70	9	86,205	0.01%
2023/02/07	242	52.97	7	52.50	52.60	235	86,045	0.27%	大買/鉅額交易
2023/02/06	224	54.20	13	54.47	53.90	211	85,738	0.25%	大買/鉅額交易
2023/02/03	20	54.25	105	54.19	54.20	-85	85,519	-0.10%	大賣/
2023/02/02	510	54.52	130	54.81	54.00	380	85,024	0.45%	大買/大賣/鉅額交易
2023/02/01	306	53.62	347	53.98	54.60	-41	84,252	-0.05%	大買/大賣/
2023/01/31	163	52.58	314	53.59	54.20	-151	83,144	-0.18%	大買/大賣/鉅額交易
2023/01/30	118	48.56	311	49.67	52.00	-193	81,421	-0.24%	大買/大賣/鉅額交易
2023/01/17	12	47.35	2	47.20	47.70	10	79,292	0.01%
2023/01/16	0	46.95	1	46.80	47.05	-1	79,485	0.00%
2023/01/13	2	47.10	6	47.28	46.85	-4	79,961	-0.01%
2023/01/12	110	47.28	401	48.00	47.10	-291	80,296	-0.36%	大買/大賣/鉅額交易
2023/01/11	205	47.40	101	47.35	47.10	104	79,661	0.13%	大買/大賣/鉅額交易
2023/01/10	171	47.57	109	48.17	47.20	62	79,638	0.08%	大買/大賣/
2023/01/09	374	47.42	167	47.68	47.60	207	79,338	0.26%	大買/大賣/鉅額交易
2023/01/06	321.1	46.49	518.1	47.09	47.70	-197	78,627	-0.25%	大買/大賣/鉅額交易
2023/01/05	213.1	47.45	145	47.03	47.00	68	78,464	0.09%	大買/大賣/
2023/01/04	209	47.37	269	48.03	46.95	-60	78,133	-0.08%	大買/大賣/
2023/01/03	492.1	46.56	243.1	46.58	46.95	249	76,474	0.33%	大買/大賣/鉅額交易
2022/12/30	148	47.85	275	48.02	47.20	-127	75,657	-0.17%	大買/大賣/鉅額交易
2022/12/29	93	46.67	3	46.50	46.60	90	74,686	0.12%
2022/12/28	270	48.20	219	48.34	47.60	51	74,493	0.07%	大買/大賣/
2022/12/27	123	47.35	235	47.67	47.90	-112	74,206	-0.15%	大買/大賣/鉅額交易
2022/12/26	5	46.97	62	46.98	46.65	-57	74,481	-0.08%
2022/12/23	93	46.58	3	46.75	46.75	90	75,126	0.12%
2022/12/22	428	48.00	121	47.68	47.55	307	75,683	0.41%	大買/大賣/鉅額交易
2022/12/21	176	48.43	168	48.51	47.75	8	75,572	0.01%	大買/大賣/
2022/12/20	17	47.29	14	46.84	46.10	3	73,812	0.00%
2022/12/19	1	46.80	0	0.00	46.95	1	73,561	0.00%
2022/12/16	18	47.72	0	0.00	48.20	18	74,003	0.02%
2022/12/15	6	48.01	16	48.32	48.05	-10	73,914	-0.01%
2022/12/14	3	47.65	3	47.68	47.85	0	74,877	0.00%
2022/12/13	2	47.48	3	47.92	47.30	-1	76,118	0.00%
2022/12/12	2	46.65	0	0.00	47.15	2	75,796	0.00%
2022/12/09	14	47.29	4	47.14	46.95	10	76,135	0.01%
2022/12/08	2	48.30	309.1	48.31	47.90	-307.1	75,716	-0.41%	大賣/鉅額交易
2022/12/07	252	48.08	72	48.43	47.30	180	75,092	0.24%	大買/鉅額交易
2022/12/06	4	48.13	86	49.10	48.30	-82	74,060	-0.11%
2022/12/05	239	48.43	119	48.88	49.05	120	73,091	0.16%	大買/大賣/鉅額交易
2022/12/02	276	47.40	436	47.75	48.90	-160	71,808	-0.22%	大買/大賣/鉅額交易
2022/12/01	67	47.25	32	47.39	46.00	35	69,304	0.05%
2022/11/30	35	46.56	80	46.78	46.70	-45	67,824	-0.07%
2022/11/29	19	45.22	24	45.29	45.45	-5	65,835	-0.01%
2022/11/28	230	45.24	43	45.58	45.95	187	65,403	0.29%	大買/鉅額交易
2022/11/25	210	44.55	187	44.99	45.25	23	64,630	0.04%	大買/大賣/
2022/11/24	7	42.74	17	43.32	43.90	-10	63,251	-0.02%
2022/11/23	75	43.22	66	42.95	42.90	9	62,958	0.01%
2022/11/22	19	42.24	9	42.43	42.60	10	62,376	0.02%
2022/11/21	14	43.65	161	43.59	43.20	-147	62,300	-0.24%	大賣/鉅額交易
2022/11/18	29	43.85	46	44.08	43.70	-17	62,621	-0.03%
2022/11/17	161	45.73	567	45.81	44.55	-406	63,126	-0.64%	大買/大賣/鉅額交易
2022/11/16	110	48.24	176	48.01	48.00	-66	61,132	-0.11%	大買/大賣/
2022/11/15	125	46.57	81.1	47.63	48.35	43.9	59,027	0.07%	大買/
2022/11/14	341	43.12	377	43.32	44.55	-36	56,831	-0.06%	大買/大賣/
2022/11/11	3	42.23	122	42.49	42.15	-119	55,531	-0.21%	大賣/鉅額交易
2022/11/10	23	41.09	73	41.41	41.05	-50	55,436	-0.09%
2022/11/09	235	40.72	198.3	40.84	40.70	36.7	55,961	0.07%	大買/大賣/
2022/11/08	58	40.48	254	40.42	40.10	-196	57,038	-0.34%	大賣/鉅額交易
2022/11/07	209	37.69	50	38.88	40.45	159	56,722	0.28%	大買/鉅額交易
2022/11/04	11	36.91	4	36.81	36.80	7	54,996	0.01%
2022/11/03	13	36.27	19	36.96	37.20	-6	54,897	-0.01%
2022/11/02	23	37.30	15	36.85	36.70	8	54,959	0.01%
2022/11/01	4	37.16	26	36.66	37.05	-22	54,882	-0.04%
2022/10/31	8	35.85	6	35.90	35.75	2	54,430	0.00%
2022/10/28	10	35.72	6	36.10	35.35	4	54,459	0.01%
2022/10/27	9	35.58	17	35.45	36.10	-8	54,593	-0.01%
2022/10/26	13	34.56	7	35.57	34.50	6	54,874	0.01%
2022/10/25	5	35.92	1	35.70	35.35	4	55,190	0.01%
2022/10/24	12	36.60	22	36.70	36.15	-10	55,368	-0.02%
2022/10/21	25	35.90	29	35.53	35.75	-4	55,836	-0.01%
2022/10/20	34	34.47	1	34.90	34.80	33	55,494	0.06%
2022/10/19	0	0.00	4	35.65	35.50	-4	55,194	-0.01%
2022/10/18	1	35.55	12	36.11	35.55	-11	56,211	-0.02%
2022/10/17	13	34.38	3	34.35	35.45	10	57,411	0.02%
2022/10/14	7	36.37	23	36.49	36.25	-16	57,440	-0.03%
2022/10/13	25.1	35.14	3	34.82	34.65	22.1	57,487	0.04%
2022/10/12	0.1	36.90	11	36.79	37.50	-10.9	57,066	-0.02%
2022/10/11	34	37.59	9	37.72	36.85	25	57,342	0.04%
2022/10/07	1	38.65	3	39.00	39.10	-2	56,835	0.00%
2022/10/06	28	39.37	17	39.65	39.15	11	56,900	0.02%
2022/10/05	17	40.08	34	40.15	39.55	-17	56,737	-0.03%
2022/10/04	13	40.15	8	40.16	39.75	5	56,124	0.01%
2022/10/03	5	39.16	1	39.00	38.70	4	55,642	0.01%
2022/09/30	25.1	39.61	16	40.29	40.50	9.1	55,200	0.02%
2022/09/29	16	40.18	128	40.15	40.00	-112	54,574	-0.21%	大賣/鉅額交易
2022/09/28	86	38.94	10	38.66	38.15	76	53,971	0.14%
2022/09/27	13	39.95	54	40.22	40.95	-41	53,370	-0.08%
2022/09/26	30	39.64	26	39.69	39.10	4	53,533	0.01%
2022/09/23	114	41.64	18	41.11	40.50	96	53,473	0.18%	大買/
2022/09/22	69	41.90	11	42.07	42.20	58	53,419	0.11%
2022/09/21	248	42.36	108	42.43	42.00	140	53,190	0.26%	大買/大賣/鉅額交易
2022/09/20	86	42.35	45	41.86	42.50	41	52,587	0.08%
2022/09/19	5	40.18	37	39.95	39.75	-32	51,523	-0.06%
2022/09/16	320	39.84	23	39.69	39.35	297	51,682	0.57%	大買/鉅額交易
2022/09/15	203	40.49	10	40.53	40.50	193	51,590	0.37%	大買/鉅額交易
2022/09/14	40	40.22	8	40.57	41.25	32	51,776	0.06%
2022/09/13	4	40.80	58	40.56	40.95	-54	51,485	-0.10%
2022/09/12	14	39.20	25	39.31	39.30	-11	51,026	-0.02%
2022/09/08	0	0.00	10	38.30	38.35	-10	51,662	-0.02%
2022/09/07	10	37.70	1	37.55	37.50	9	52,452	0.02%
2022/09/06	5	38.20	16	38.68	37.80	-11	53,884	-0.02%
2022/09/05	24	38.94	7	38.73	38.15	17	55,751	0.03%
2022/09/02	40	39.26	0	0.00	39.15	40	55,902	0.07%
2022/09/01	12.5	39.72	2	39.43	39.90	10.5	56,169	0.02%
2022/08/31	27	39.33	27	39.70	39.70	0	56,804	0.00%
2022/08/30	11	39.43	11	39.39	39.15	0	57,300	0.00%
2022/08/29	0	0.00	13	37.65	38.50	-13	58,449	-0.02%
2022/08/26	30	39.73	37.4	40.14	38.95	-7.4	59,969	-0.01%
2022/08/25	21	39.74	33	39.65	39.25	-12	60,852	-0.02%
2022/08/24	55	38.78	65.1	39.19	39.45	-10.1	63,006	-0.02%
2022/08/23	12	37.33	21	37.30	37.40	-9	66,603	-0.01%
2022/08/22	18	37.79	14	37.87	37.80	4	70,002	0.01%
2022/08/19	24.1	38.00	12.5	38.31	37.35	11.6	74,283	0.02%
2022/08/18	22	37.32	30	38.15	38.20	-8	77,062	-0.01%
2022/08/17	12	38.15	31	38.06	38.10	-19	79,423	-0.02%
2022/08/16	13	37.23	16	37.05	37.10	-3	80,040	0.00%
2022/08/15	51	35.08	65	35.53	36.75	-14	80,689	-0.02%
2022/08/12	170	33.45	105	33.62	34.40	65	81,065	0.08%	大買/大賣/
2022/08/11	6	32.18	30	32.35	32.25	-24	81,478	-0.03%
2022/08/10	84	31.88	94	31.81	31.65	-10	83,205	-0.01%
2022/08/09	40.1	31.64	0	0.00	31.50	40.1	84,264	0.05%
2022/08/08	64	32.81	29	33.07	32.35	35	85,484	0.04%
2022/08/05	0	0.00	4	32.14	32.05	-4	87,021	0.00%
2022/08/04	0	0.00	1	31.65	31.60	-1	89,249	0.00%
2022/08/03	13	32.35	2	32.10	32.10	11	90,385	0.01%
2022/08/02	14	33.17	7	33.00	32.70	7	91,502	0.01%
2022/08/01	42	33.92	20	33.49	33.40	22	92,208	0.02%
2022/07/29	12	34.50	18.5	33.90	33.90	-6.5	92,505	-0.01%
2022/07/28	11	33.94	8	34.16	34.20	3	93,538	0.00%
2022/07/27	12.2	32.83	8	33.19	33.00	4.2	94,051	0.00%
2022/07/26	6	32.88	1	32.75	33.25	5	95,125	0.01%
2022/07/25	12	33.50	23	32.93	33.45	-11	99,871	-0.01%
2022/07/22	50.3	32.05	57	32.48	32.05	-6.7	101,903	-0.01%
2022/07/20	2	34.23	21	33.92	33.50	-19	104,907	-0.02%
2022/07/19	0	0.00	1	33.50	33.70	-1	106,695	0.00%
2022/07/18	6	33.57	4	34.20	34.10	2	111,033	0.00%
2022/07/15	10	33.10	24	33.01	33.10	-14	114,012	-0.01%
2022/07/14	1	32.80	1	33.30	33.40	0	119,148	0.00%
2022/07/13	0	0.00	40	33.00	33.30	-40	121,630	-0.03%
2022/07/12	1	32.50	43	32.40	32.55	-42	123,450	-0.03%
2022/07/08	1	33.80	2	33.28	33.25	-1	130,524	0.00%
2022/07/07	7	33.54	7	33.19	33.80	0	132,797	0.00%
2022/07/06	22	33.41	22	34.20	33.10	0	133,707	0.00%
2022/07/05	153	34.35	73	34.16	34.20	80	133,216	0.06%	大買/
2022/07/04	13	34.38	19	33.84	34.40	-6	132,608	0.00%
2022/07/01	21	35.16	21	35.39	34.70	0	131,785	0.00%
2022/06/30	17	36.23	5	37.28	36.05	12	131,073	0.01%
2022/06/29	3	36.53	5	36.71	37.10	-2	130,017	0.00%
2022/06/28	33	36.42	14	36.77	37.00	19	129,734	0.01%
2022/06/27	0	0.00	2	38.28	37.45	-2	128,898	0.00%
2022/06/24	16	36.71	21	37.70	37.00	-5	128,165	0.00%
2022/06/23	23	37.51	21.1	37.59	37.45	1.9	127,537	0.00%
2022/06/22	16	38.66	5	38.43	37.80	11	126,759	0.01%
2022/06/21	13	39.91	56	40.15	40.40	-43	125,885	-0.03%
2022/06/20	88	41.51	67	42.99	40.60	21	125,198	0.02%
2022/06/17	52	42.49	50	43.00	42.40	2	124,347	0.00%
2022/06/16	57	42.42	71	44.02	41.55	-14	123,433	-0.01%
2022/06/15	109	43.59	49	43.91	43.05	60	122,525	0.05%	大買/
2022/06/14	49	44.30	43	44.06	44.70	6	120,804	0.00%
2022/06/13	20	42.51	17	42.43	42.55	3	118,737	0.00%
2022/06/10	19	43.25	14	43.23	43.15	5	118,187	0.00%
2022/06/09	11	43.08	8	43.18	44.00	3	117,463	0.00%
2022/06/08	26	43.59	31	43.62	43.35	-5	116,333	0.00%
2022/06/07	65	43.86	51	44.22	43.30	14	115,269	0.01%
2022/06/06	25	44.42	95	43.80	43.55	-70	113,749	-0.06%
2022/06/02	40	47.44	18	47.46	46.70	22	112,683	0.02%
2022/06/01	104	48.86	48	49.13	48.50	56	111,442	0.05%	大買/
2022/05/31	33	47.55	51	47.36	47.10	-18	108,762	-0.02%
2022/05/30	93	47.32	75	47.45	47.20	18	103,563	0.02%
2022/05/27	69	45.65	76	45.71	45.25	-7	100,064	-0.01%
2022/05/26	66	43.68	89	43.75	42.70	-23	96,022	-0.02%
2022/05/25	82	42.59	45	42.44	44.20	37	92,605	0.04%
2022/05/24	36	40.36	45	40.49	40.20	-9	89,692	-0.01%
2022/05/23	13	40.28	30	39.71	39.30	-17	88,025	-0.02%
2022/05/20	41	39.50	44	38.98	39.20	-3	86,458	0.00%
2022/05/19	29	37.26	8	37.28	37.00	21	83,932	0.03%
2022/05/18	28	39.19	40	38.43	39.40	-12	82,135	-0.01%
2022/05/17	53	38.06	26	38.17	37.60	27	80,262	0.03%
2022/05/16	15	37.82	13	37.12	38.35	2	78,910	0.00%
2022/05/13	14	37.92	20	37.49	36.85	-6	77,209	-0.01%
2022/05/12	55	37.94	40	37.57	37.50	15	74,908	0.02%
2022/05/11	18	36.58	77	36.77	36.50	-59	72,547	-0.08%
2022/05/10	52	38.64	65	38.78	38.25	-13	71,199	-0.02%
2022/05/09	4	40.03	36	39.83	38.80	-32	69,713	-0.05%
2022/05/06	7	41.29	29	41.21	41.70	-22	68,545	-0.03%
2022/05/05	58.5	42.15	65	42.40	41.90	-6.5	67,551	-0.01%
2022/05/04	3	42.37	21	42.31	41.85	-18	65,940	-0.03%
2022/05/03	15	43.50	16	43.93	43.10	-1	64,473	0.00%
2022/04/29	260	46.16	163	46.70	44.80	97	62,926	0.15%	大買/大賣/
2022/04/28	69	44.71	134	44.38	46.75	-65	57,896	-0.11%	大賣/
2022/04/27	38	42.39	39	42.52	42.50	-1	54,592	0.00%
2022/04/26	53	44.16	51.1	44.45	43.95	1.9	52,883	0.00%
2022/04/25	84	43.37	72	43.61	43.80	12	49,418	0.02%
2022/04/22	121	46.22	113	46.28	46.10	8	47,070	0.02%	大買/大賣/
2022/04/21	150	44.49	96	45.05	44.75	54	42,273	0.13%	大買/
2022/04/20	111	44.15	163	44.17	45.30	-52	38,811	-0.13%	大買/大賣/
2022/04/19	42	41.02	64	40.85	42.75	-22	33,421	-0.07%
2022/04/18	164	38.60	125	38.63	38.90	39	30,522	0.13%	大買/大賣/
2022/04/15	86	37.25	71	38.44	38.75	15	28,281	0.05%
2022/04/14	139	36.42	324	35.86	37.20	-185	24,883	-0.74%	大買/大賣/鉅額交易
2022/04/13	306	31.97	75	33.24	34.30	231	20,155	1.15%	大買/鉅額交易
2022/04/12	3	30.30	88.1	29.93	31.20	-85.1	17,256	-0.49%
2022/04/11	0	0.00	1	29.20	28.95	-1	15,864	-0.01%
2022/04/08	0	0.00	1	28.75	29.00	-1	15,765	-0.01%
2022/04/07	42.2	28.46	1	28.15	28.10	41.2	15,769	0.26%
2022/04/01	1	29.10	0	0.00	29.40	1	15,618	0.01%
2022/03/31	0	0.00	23	29.48	29.40	-23	15,547	-0.15%
2022/03/30	0	0.00	1	29.05	29.05	-1	15,289	-0.01%
2022/03/29	0	0.00	1	28.90	28.80	-1	15,060	-0.01%
2022/03/28	20	28.30	0	0.00	28.60	20	14,999	0.13%
2022/03/25	0	0.00	79	29.10	29.05	-79	14,875	-0.53%
2022/03/22	2	29.45	3	29.45	29.55	-1	14,834	-0.01%
2022/03/21	0	0.00	2	29.50	29.15	-2	14,736	-0.01%
2022/03/18	70	28.56	0	0.00	29.10	70	14,688	0.48%
2022/03/17	34	28.30	2	28.30	28.35	32	14,536	0.22%
2022/03/16	3	28.12	2	28.43	27.95	1	14,441	0.01%
2022/03/15	1	28.95	5	28.95	28.60	-4	14,104	-0.03%
2022/03/14	0	0.00	9	29.37	29.55	-9	13,942	-0.06%
2022/03/11	0	0.00	1	28.75	28.70	-1	13,783	-0.01%
2022/03/10	2	28.78	1	29.30	29.15	1	13,591	0.01%
2022/03/09	6	29.03	1	29.00	29.00	5	13,232	0.04%
2022/03/08	12	30.28	24	30.93	28.70	-12	12,865	-0.09%
2022/03/07	23	30.15	39.1	30.52	30.55	-16.1	11,695	-0.14%
2022/03/04	26	30.43	8	30.55	30.05	18	10,890	0.17%
2022/03/03	0	0.00	4	29.70	29.85	-4	10,167	-0.04%
2022/03/02	8	29.08	1	29.05	28.85	7	10,387	0.07%
2022/03/01	4	28.85	3	29.03	29.00	1	10,406	0.01%
2022/02/25	1	28.10	3	28.10	27.90	-2	9,906	-0.02%
2022/02/24	3	27.68	6	27.80	27.75	-3	9,778	-0.03%
2022/02/23	5	27.89	0	0.00	27.85	5	9,483	0.05%
2022/02/22	1	27.60	1	28.35	28.30	0	8,918	0.00%
2022/02/21	0	0.00	4	27.94	27.85	-4	8,469	-0.05%
2022/02/17	1	27.10	3	27.05	27.05	-2	8,224	-0.02%
2022/02/14	1	26.40	0	0.00	26.40	1	8,444	0.01%
2022/02/11	1	26.85	0	0.00	26.75	1	8,521	0.01%
2022/02/08	0	0.00	1	26.95	27.10	-1	8,902	-0.01%
2022/02/07	0	0.00	5	26.52	26.55	-5	8,858	-0.06%
2022/01/26	0	0.00	1	25.80	25.70	-1	9,026	-0.01%
2022/01/25	1	25.35	0	0.00	25.25	1	9,155	0.01%
2022/01/24	1	25.65	0	0.00	26.00	1	9,147	0.01%
2022/01/20	0	0.00	1	26.45	26.45	-1	9,032	-0.01%
2022/01/18	0	0.00	1	26.30	26.30	-1	8,972	-0.01%
2022/01/17	1	26.10	0	0.00	26.10	1	9,000	0.01%
2022/01/14	0	0.00	2	26.35	26.35	-2	9,173	-0.02%
2022/01/13	6	26.69	4.3	26.48	26.25	1.7	9,409	0.02%
2022/01/11	0	0.00	1	26.00	25.80	-1	9,573	-0.01%
2022/01/10	3	25.45	0	0.00	25.60	3	9,860	0.03%
2022/01/06	1	25.90	1	26.00	25.95	0	10,675	0.00%
2022/01/04	2	26.08	0	0.00	26.15	2	10,800	0.02%
2022/01/03	2	26.25	0	0.00	26.25	2	10,869	0.02%
2021/12/28	0	0.00	100	26.50	26.55	-100	11,040	-0.91%
2021/12/27	0.3	26.30	0	0.00	26.30	0.3	11,108	0.00%
2021/12/24	0	0.00	0.2	26.45	26.25	-0.2	11,277	0.00%
2021/12/22	0.2	26.20	0	0.00	26.05	0.2	11,648	0.00%
2021/12/20	3	26.20	0	0.00	26.10	3	11,976	0.03%
2021/12/09	2	27.00	1	26.90	26.75	1	12,751	0.01%
2021/12/07	1	26.55	0	0.00	26.55	1	12,973	0.01%
2021/12/01	0	0.00	0	26.05	26.35	0	13,121	0.00%
2021/11/30	2	26.50	0	0.00	26.10	2	13,245	0.02%
2021/11/29	0	0.00	4	26.40	26.15	-4	13,254	-0.03%
2021/11/26	10	27.28	4	26.60	26.60	6	13,245	0.05%
2021/11/25	3	27.80	5	28.60	28.65	-2	12,778	-0.02%
2021/11/24	0	0.00	0	28.00	27.80	0	12,486	0.00%
2021/11/22	2	27.60	3	27.73	27.80	-1	12,537	-0.01%
2021/11/19	0	0.00	2	27.60	27.45	-2	12,467	-0.02%
2021/11/18	0	0.00	1	27.50	27.45	-1	12,532	-0.01%
2021/11/17	1	27.40	1	27.40	27.30	0	12,567	0.00%
2021/11/09	0	27.05	0	0.00	27.30	0	13,832	0.00%
2021/11/08	1	27.70	1	28.15	27.55	0	13,841	0.00%
2021/11/04	0	0.00	0.1	27.40	27.15	-0.1	14,011	0.00%
2021/11/03	2	27.10	0	0.00	27.10	2	14,733	0.01%
2021/11/02	1	26.50	2.2	26.95	26.60	-1.2	15,231	-0.01%
2021/10/22	1	25.70	0	0.00	25.70	1	18,743	0.01%
2021/10/21	0	0.00	6.1	26.91	27.00	-6.1	18,986	-0.03%
2021/10/20	1	26.70	4	26.54	26.40	-3	19,021	-0.02%
2021/10/19	1	25.70	0	0.00	25.75	1	18,855	0.01%
2021/10/18	0.1	25.75	2	25.55	25.75	-2	19,076	-0.01%
2021/10/15	11	25.18	4.1	25.57	25.20	7	19,274	0.04%
2021/10/14	0	0.00	2	24.40	24.30	-2	19,460	-0.01%
2021/10/06	2	23.90	4	24.05	23.75	-2	22,556	-0.01%
2021/10/05	0	0.00	1	23.72	24.15	-1	22,758	0.00%
2021/10/01	1	24.15	0	0.00	24.30	1	23,168	0.00%
2021/09/30	0	0.00	6	24.90	25.20	-6	23,360	-0.03%
2021/09/29	6.1	24.76	0	0.00	24.65	6.1	23,511	0.03%
2021/09/28	0.1	25.70	0	0.00	25.55	0.1	23,680	0.00%
2021/09/27	1	26.30	0	0.00	26.30	1	24,028	0.00%
2021/09/23	4	25.58	0	0.00	25.55	4	27,043	0.01%
2021/09/22	0	0.00	1	25.55	25.60	-1	30,274	0.00%
2021/09/15	0	0.00	0.1	27.20	26.80	-0.1	32,744	0.00%
2021/09/14	0	0.00	10	27.00	26.80	-10	32,793	-0.03%
2021/09/13	0	0.00	0.1	26.80	26.85	-0.1	33,545	0.00%
2021/09/10	0	0.00	2	26.30	26.50	-2	33,738	-0.01%
2021/09/08	0	0.00	2	25.40	25.40	-2	34,616	-0.01%
2021/09/06	10	26.45	0	0.00	26.20	10	35,586	0.03%
2021/09/03	0	0.00	1	26.90	26.70	-1	35,832	0.00%
2021/08/31	3	26.98	0	0.00	26.85	3	36,420	0.01%
2021/08/30	0	0.00	1	26.25	26.65	-1	36,871	0.00%
2021/08/26	0	0.00	2.2	25.91	25.75	-2.2	37,413	-0.01%
2021/08/23	0	0.00	1	24.75	24.90	-1	39,863	0.00%
2021/08/20	5.1	23.41	7	23.75	23.85	-1.9	41,351	0.00%
2021/08/19	1	24.05	0	0.00	24.05	1	42,339	0.00%
2021/08/18	2	24.55	0	0.00	25.35	2	42,405	0.00%
2021/08/17	3	25.20	2	25.70	24.70	1	42,665	0.00%
2021/08/16	9	25.98	20	25.49	25.40	-11	42,830	-0.03%
2021/08/13	0.1	26.85	0	0.00	26.70	0.1	42,961	0.00%
2021/08/11	1	27.45	1	26.70	26.70	0	45,170	0.00%
2021/08/10	0	0.00	5	27.91	27.30	-5	45,568	-0.01%
2021/08/09	8	27.03	7	27.35	27.85	1	46,208	0.00%
2021/08/06	10	28.63	3	28.60	28.60	7	46,370	0.02%
2021/08/05	0	0.00	5	29.25	29.05	-5	47,168	-0.01%
2021/08/04	10	29.03	12	28.93	29.35	-2	47,913	0.00%
2021/08/03	14	29.29	17.1	29.01	29.35	-3.1	49,620	-0.01%
2021/08/02	4.1	27.68	3	27.78	27.80	1.1	52,253	0.00%
2021/07/30	6	28.73	1.1	28.84	28.50	5	53,479	0.01%
2021/07/28	9	27.98	18	28.34	27.65	-9	58,738	-0.02%
2021/07/27	24	28.31	15	28.71	28.00	9	60,156	0.01%
2021/07/26	2	28.40	0	0.00	28.00	2	61,767	0.00%
2021/07/23	0	0.00	0.1	28.10	28.35	-0.1	65,081	0.00%
2021/07/22	0	0.00	3.1	28.03	27.35	-3.1	68,213	0.00%
2021/07/21	14.1	27.85	0	0.00	27.55	14.1	72,396	0.02%
2021/07/20	57	28.97	55	28.47	28.50	2	73,340	0.00%
2021/07/19	8	29.74	4	30.03	29.90	4	73,331	0.01%
2021/07/16	3	28.25	0	0.00	28.30	3	73,681	0.00%
2021/07/15	1	27.00	10	27.59	27.95	-9	73,748	-0.01%
2021/07/14	0.1	26.55	0	0.00	26.55	0.1	74,330	0.00%
2021/07/13	0	0.00	2	27.45	27.05	-2	75,645	0.00%
2021/07/09	1	27.20	0	0.00	27.15	1	77,598	0.00%
2021/07/07	0.1	27.20	1.2	27.53	27.10	-1.1	77,722	0.00%
2021/07/06	2.1	27.66	6	27.73	27.60	-3.9	77,871	-0.01%
2021/07/05	2	28.28	2	28.65	28.05	0	77,753	0.00%
2021/07/02	3.2	28.39	11	28.77	28.05	-7.8	77,717	-0.01%
2021/07/01	5	28.48	18	28.88	28.00	-13	77,301	-0.02%
2021/06/30	15	29.91	34	29.89	29.30	-19	76,223	-0.02%
2021/06/29	48	29.75	76.5	30.18	29.25	-28.5	74,188	-0.04%
2021/06/28	7.5	27.33	12	27.23	28.45	-4.5	70,937	-0.01%
2021/06/25	3	26.30	2	26.20	25.90	1	68,893	0.00%
2021/06/24	2	25.65	2	25.73	25.70	0	68,455	0.00%
2021/06/22	1	25.75	2	25.80	25.35	-1	68,261	0.00%
2021/06/21	2	24.55	1	24.60	24.90	1	67,411	0.00%
2021/06/18	1	25.25	7.1	25.29	24.75	-6.1	67,109	-0.01%
2021/06/17	8	25.24	10	25.35	25.35	-2	66,642	0.00%
2021/06/16	1	26.40	7	26.59	25.90	-6	66,294	-0.01%
2021/06/15	6.1	26.50	5	26.88	26.90	1.1	65,885	0.00%
2021/06/11	0	0.00	1	26.25	26.30	-1	65,297	0.00%
2021/06/10	1	25.65	3	25.78	26.05	-2	65,024	0.00%
2021/06/09	1	25.55	3	25.80	25.60	-2	64,633	0.00%
2021/06/08	0	0.00	2	26.25	26.30	-2	64,368	0.00%
2021/06/07	11	26.68	5	26.86	26.30	6	64,196	0.01%
2021/06/04	18	26.49	19	26.44	26.20	-1	63,593	0.00%
2021/06/03	1	26.70	8	26.73	26.65	-7	63,466	-0.01%
2021/06/02	3	26.70	16	26.72	26.70	-13	63,063	-0.02%
2021/06/01	1	26.25	1	26.05	26.50	0	62,428	0.00%
2021/05/31	16	26.69	19	26.66	26.45	-3	61,897	0.00%
2021/05/28	29	25.57	26	25.33	25.25	3	60,356	0.00%
2021/05/27	6	24.58	14	24.90	23.95	-8	58,911	-0.01%
2021/05/26	2	23.75	1	24.05	23.85	1	57,804	0.00%
2021/05/25	1	23.40	5	23.82	24.00	-4	57,484	-0.01%
2021/05/24	1	23.60	8	23.24	23.40	-7	57,093	-0.01%
2021/05/21	6	23.83	4	23.88	23.75	2	56,868	0.00%
2021/05/20	31	23.70	28	23.79	23.40	3	56,447	0.01%
2021/05/19	68	24.08	47	24.05	24.30	21	55,890	0.04%
2021/05/18	10	21.95	1.2	22.80	22.90	8.8	54,341	0.02%
2021/05/17	0.2	21.00	1.5	21.03	20.85	-1.3	53,722	0.00%
2021/05/14	6.1	23.52	4.1	23.40	23.05	2	52,850	0.00%
2021/05/13	26.5	24.30	34.2	23.82	23.40	-7.7	51,822	-0.01%
2021/05/12	39.1	26.53	29	26.91	25.85	10.1	50,457	0.02%
2021/05/11	133.1	29.96	103	29.56	28.70	30.1	49,380	0.06%	大買/大賣/
2021/05/10	175	31.30	254.6	31.33	31.65	-79.6	47,192	-0.17%	大買/大賣/
2021/05/07	85	29.96	106	30.13	29.90	-21	43,439	-0.05%	大賣/
2021/05/06	197	30.21	160	30.72	30.00	37	41,839	0.09%	大買/大賣/
2021/05/05	29	28.13	13	28.36	29.00	16	38,132	0.04%
2021/05/04	14	26.80	31.1	26.71	26.40	-17.1	35,804	-0.05%
2021/05/03	65	30.51	123	30.79	28.75	-58	34,074	-0.17%	大賣/
2021/04/29	191	30.49	110	30.61	30.50	81	32,124	0.25%	大買/大賣/
2021/04/28	42	29.62	11	29.92	30.00	31	28,595	0.11%
2021/04/27	134.2	26.80	52	26.86	27.30	82.2	25,493	0.32%	大買/
2021/04/26	4.1	24.27	18	24.26	24.85	-13.9	21,137	-0.07%
2021/04/23	6	22.71	6	22.97	22.60	0	19,814	0.00%
2021/04/22	19	23.77	116	23.58	23.00	-97	19,375	-0.50%	大賣/
2021/04/21	0	0.00	8	22.16	22.35	-8	16,982	-0.05%
2021/04/20	120	22.76	30	22.83	22.65	90	16,581	0.54%	大買/
2021/04/19	30	22.84	31	23.18	23.45	-1	15,927	-0.01%
2021/04/16	49	21.40	15	21.65	22.00	34	14,329	0.24%
2021/04/15	12	20.69	60	20.52	20.95	-48	12,982	-0.37%
2021/04/14	0	0.00	58	19.58	19.90	-58	12,095	-0.48%
2021/04/13	21	20.14	72	20.11	19.90	-51	12,148	-0.42%
2021/04/12	0	0.00	1	19.60	20.15	-1	11,946	-0.01%
2021/04/09	56	19.35	0.4	19.40	19.40	55.6	11,685	0.48%
2021/04/08	0	0.00	1	19.50	19.55	-1	12,051	-0.01%
2021/04/06	0	0.00	5	19.06	19.00	-5	13,260	-0.04%
2021/04/01	1	18.90	0	0.00	18.95	1	14,205	0.01%
2021/03/31	1	18.95	0	0.00	19.00	1	14,812	0.01%
2021/03/30	11	18.95	0	0.00	19.05	11	15,815	0.07%
2021/03/29	10	19.25	0	0.00	19.25	10	16,271	0.06%
2021/03/25	0	0.00	2	18.73	18.80	-2	18,029	-0.01%
2021/03/19	1	18.10	0	0.00	18.10	1	19,144	0.01%
2021/03/12	0	0.00	2	18.85	18.80	-2	20,183	-0.01%
2021/03/11	2	18.75	0	0.00	18.75	2	21,446	0.01%
2021/03/09	0	18.55	3	18.65	18.60	-3	22,365	-0.01%
2021/03/08	0	18.30	0	0.00	18.25	0	22,339	0.00%
2021/03/05	1	18.25	0	0.00	18.25	1	22,457	0.00%
2021/03/04	2	18.45	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	3	18.65	18.60	-3	22,930	-0.01%
2021/03/02	5	18.50	0	0.00	18.40	5	22,956	0.02%
2021/02/26	2	18.65	2	18.75	18.60	0	23,015	0.00%
2021/02/23	1	18.90	0	0.00	18.85	1	23,148	0.00%
2021/02/22	0	0.00	2	18.53	18.65	-2	22,986	-0.01%
2021/02/19	0	0.00	1	18.20	18.20	-1	22,847	0.00%
2021/02/04	0	0.00	1	17.10	17.10	-1	22,430	0.00%
2021/02/02	0	0.00	10	16.70	16.80	-10	22,322	-0.04%
2021/01/29	1	16.55	0	0.00	16.45	1	22,215	0.00%
2021/01/28	10	16.73	0	0.00	16.85	10	22,131	0.05%
2021/01/26	0	0.00	2	17.25	17.10	-2	22,147	-0.01%
2021/01/20	3	17.15	0	0.00	16.95	3	22,299	0.01%
2021/01/18	1	17.20	0	0.00	17.50	1	22,087	0.00%
2021/01/15	1	17.65	0	0.00	17.55	1	22,075	0.00%
2021/01/12	0	0.00	1	18.40	18.10	-1	22,041	0.00%
2021/01/11	0	0.00	1	18.75	18.70	-1	21,794	0.00%
2021/01/08	0	0.00	0.2	18.65	18.70	-0.2	21,783	0.00%
2021/01/07	0	0.00	2	18.70	18.95	-2	21,653	-0.01%
2021/01/06	5	18.80	0	0.00	18.55	5	21,553	0.02%
2021/01/05	1	19.25	0	0.00	19.40	1	21,228	0.00%
2021/01/04	20	19.15	1	19.25	19.25	19	21,309	0.09%
2020/12/31	12	19.30	61	19.46	19.30	-49	21,125	-0.23%
2020/12/30	1	19.75	3	19.70	19.90	-2	20,758	-0.01%
2020/12/29	25	19.88	0	0.00	19.55	25	19,875	0.13%
2020/12/28	36	20.42	4	20.20	20.15	32	19,354	0.17%
2020/12/25	1	19.20	1	19.30	19.45	0	18,299	0.00%
2020/12/24	12	18.72	10	18.64	18.70	2	17,686	0.01%
2020/12/23	0	0.00	1	18.20	18.05	-1	16,619	-0.01%
2020/12/22	2	19.00	1	18.50	18.20	1	16,042	0.01%
2020/12/21	6	19.33	7	19.01	19.00	-1	15,201	-0.01%
2020/12/18	1	18.30	7	18.41	18.35	-6	14,124	-0.04%
2020/12/17	17	18.25	0	0.00	18.20	17	13,589	0.13%
2020/12/16	10	18.45	1	18.75	18.60	9	13,325	0.07%
2020/12/15	9	18.64	0	0.00	18.45	9	13,241	0.07%
2020/12/14	1	18.75	1	18.95	19.25	0	13,091	0.00%
2020/12/11	5	19.10	5	18.90	19.10	0	12,989	0.00%
2020/12/10	101	20.00	0	0.00	19.50	101	12,782	0.79%	大買/鉅額交易
2020/12/09	100	19.95	100	20.40	20.10	0	12,608	0.00%
2020/12/08	3	20.00	1	20.10	19.90	2	12,470	0.02%
2020/12/07	15	21.59	7	20.96	20.60	8	12,213	0.07%
2020/12/04	4	19.76	4	20.49	20.80	0	11,300	0.00%
2020/12/02	0	0.00	5	19.45	19.00	-5	11,542	-0.04%
2020/11/27	0	0.00	5	19.00	19.20	-5	11,086	-0.05%
2020/11/25	0	0.00	2	18.50	18.35	-2	10,735	-0.02%
2020/11/24	0	0.00	1	18.25	17.95	-1	10,533	-0.01%
2020/11/23	1	18.85	10	19.05	18.40	-9	10,431	-0.09%
2020/11/17	1	17.90	0	0.00	17.95	1	11,171	0.01%
2020/11/12	7	17.70	11	17.96	17.75	-4	11,874	-0.03%
2020/11/10	0	0.00	1	17.85	17.80	-1	12,281	-0.01%
2020/11/03	0	0.00	11	18.09	18.00	-11	13,111	-0.08%
2020/11/02	1	18.00	3	17.88	18.00	-2	13,332	-0.02%
2020/10/30	0	0.00	5	17.75	17.75	-5	13,922	-0.04%
2020/10/28	0	0.00	10	17.85	17.70	-10	14,174	-0.07%
2020/10/27	0	0.00	2	17.55	17.55	-2	14,066	-0.01%
2020/10/23	3	16.90	3	17.33	17.45	0	14,041	0.00%
2020/10/22	8	16.63	0	0.00	17.05	8	13,969	0.06%
2020/10/21	0	0.00	1	16.90	16.95	-1	13,615	-0.01%
2020/10/19	0	0.00	1	17.10	17.05	-1	13,702	-0.01%
2020/10/15	0	0.00	1	17.30	17.30	-1	13,970	-0.01%
2020/10/14	0	0.00	10	17.40	17.35	-10	13,961	-0.07%
2020/10/13	10	17.78	0	0.00	17.40	10	13,922	0.07%
2020/10/12	2	17.60	20	17.68	17.75	-18	13,889	-0.13%
2020/10/08	5	17.25	30	17.24	17.20	-25	13,785	-0.18%
2020/10/07	5	16.90	3	17.00	17.20	2	13,743	0.01%
2020/10/06	0	0.00	33	17.03	16.95	-33	13,593	-0.24%
2020/09/30	0	0.00	10	16.05	16.05	-10	13,425	-0.07%
2020/09/24	15	16.12	0	0.00	15.75	15	13,515	0.11%
2020/09/22	3	16.50	0	0.00	16.65	3	13,349	0.02%
2020/09/21	20	17.00	0	0.00	16.90	20	13,338	0.15%
2020/09/17	1	16.70	0	0.00	16.75	1	13,473	0.01%
2020/09/14	5	16.50	0	0.00	16.50	5	14,075	0.04%
2020/09/08	40	17.36	0	0.00	17.40	40	14,211	0.28%
2020/09/07	0	0.00	43	17.90	17.65	-43	13,960	-0.31%
2020/09/03	0	0.00	5	16.93	16.75	-5	13,129	-0.04%
2020/08/31	0	0.00	5	16.85	16.85	-5	13,615	-0.04%
2020/08/24	1	16.65	0	0.00	16.60	1	14,011	0.01%
2020/08/21	1	16.90	3.8	16.90	16.95	-2.8	14,566	-0.02%
2020/08/20	0	0.00	5	16.30	16.30	-5	14,945	-0.03%
2020/08/19	10	16.64	0	0.00	16.50	10	14,873	0.07%
2020/08/14	0	0.00	1	15.95	15.95	-1	14,156	-0.01%
2020/08/10	2	16.00	0	0.00	15.95	2	13,816	0.01%
2020/08/07	0	0.00	3	16.00	15.95	-3	13,734	-0.02%
2020/08/05	0	0.00	200	15.55	15.50	-200	12,983	-1.54%	大賣/鉅額交易
2020/08/04	0	0.00	10	14.60	14.90	-10	12,401	-0.08%
2020/07/27	10	14.05	0	0.00	13.95	10	12,088	0.08%
2020/07/23	0	0.00	6	14.48	14.40	-6	12,022	-0.05%
2020/07/22	0	0.00	3	14.43	14.50	-3	11,998	-0.02%
2020/07/21	1	14.20	1	14.25	14.25	0	11,815	0.00%
2020/07/16	0	0.00	10	14.60	14.40	-10	11,870	-0.08%
2020/07/10	0	0.00	1	14.10	14.10	-1	12,108	-0.01%
2020/07/08	1	14.40	0	0.00	14.50	1	12,588	0.01%
2020/07/07	1	14.35	0	0.00	14.40	1	12,603	0.01%
2020/07/03	0	0.00	5	14.30	14.30	-5	12,838	-0.04%
2020/07/01	0	0.00	4	14.45	14.55	-4	12,962	-0.03%
2020/06/30	0	0.00	2	14.35	14.55	-2	12,976	-0.02%
2020/06/24	1	14.25	0	0.00	14.30	1	12,843	0.01%
2020/06/22	2	14.80	0	0.00	14.70	2	12,602	0.02%
2020/06/17	0	0.00	1	15.00	14.90	-1	12,086	-0.01%
2020/06/16	0	0.00	5	14.15	14.35	-5	11,734	-0.04%
2020/06/15	0	0.00	10	14.00	14.05	-10	11,998	-0.08%
2020/06/11	10	14.10	0	0.00	14.00	10	12,289	0.08%
2020/06/10	0	0.00	4	14.35	14.40	-4	12,393	-0.03%
2020/06/08	4	14.50	0	0.00	14.65	4	13,098	0.03%
2020/06/03	0	0.00	10	14.45	14.20	-10	13,028	-0.08%
2020/06/02	10	13.75	0	0.00	13.70	10	12,640	0.08%
2020/06/01	1	13.80	0	0.00	14.05	1	12,485	0.01%
2020/05/28	8	14.89	3	14.60	14.40	5	12,259	0.04%
2020/05/27	1	14.30	11	14.04	14.40	-10	11,470	-0.09%
2020/05/05	1	12.90	0	0.00	12.90	1	10,052	0.01%
2020/04/24	0	0.00	1	12.85	12.75	-1	10,033	-0.01%
2020/04/20	0	0.00	1	12.80	12.90	-1	9,783	-0.01%
2020/04/15	0	0.00	2	13.28	13.15	-2	9,453	-0.02%
2020/04/14	4	13.13	4	13.08	13.10	0	9,345	0.00%
2020/04/13	1	13.05	1	13.05	13.10	0	9,262	0.00%
2020/04/09	5	11.95	0	0.00	11.90	5	8,959	0.06%
2020/04/08	0	0.00	1	11.60	11.85	-1	8,916	-0.01%
2020/04/01	0	0.00	4	11.00	11.05	-4	8,819	-0.05%
2020/03/30	6	11.00	0	0.00	11.15	6	9,162	0.07%
2020/03/26	0	0.00	2	11.58	11.40	-2	10,780	-0.02%
2020/03/25	0	0.00	16	11.57	11.65	-16	11,523	-0.14%
2020/03/24	18	11.26	0	0.00	11.20	18	11,613	0.15%
2020/03/23	1	11.20	1	11.35	11.20	0	11,589	0.00%
2020/03/19	1	11.45	2	10.88	10.95	-1	11,576	-0.01%
2020/03/13	0	0.00	2	11.33	11.20	-2	11,155	-0.02%
2020/03/12	0	0.00	4	12.35	12.10	-4	10,893	-0.04%
2020/03/10	0	0.00	4	13.40	13.50	-4	10,415	-0.04%
2020/03/09	0	0.00	4	14.05	13.60	-4	10,287	-0.04%
2020/03/02	0	0.00	1	14.20	14.05	-1	9,851	-0.01%
2020/02/12	0	0.00	2	14.25	14.25	-2	9,595	-0.02%
2020/02/07	0	0.00	4	14.40	14.35	-4	9,657	-0.04%
2020/02/04	0	0.00	5	14.60	14.55	-5	9,915	-0.05%
2020/01/30	1	14.70	15	14.65	14.55	-14	9,785	-0.14%
2020/01/20	1	15.05	0	0.00	15.15	1	9,521	0.01%
2020/01/14	15	15.10	0	0.00	15.15	15	9,706	0.15%
2020/01/03	3	15.55	0	0.00	15.30	3	10,267	0.03%
2019/12/27	0	0.00	0.4	15.65	15.75	-0.4	9,959	0.00%
2019/12/25	0	0.00	6	16.03	15.80	-6	9,906	-0.06%
2019/12/24	4	16.06	8	15.99	16.20	-4	9,635	-0.04%
2019/12/23	2	15.93	1	15.80	16.05	1	8,913	0.01%
2019/12/20	2	15.35	6	15.50	15.95	-4	8,036	-0.05%
2019/12/16	3	15.18	0	0.00	15.15	3	7,282	0.04%
2019/12/13	7	15.05	0	0.00	15.05	7	7,180	0.10%
2019/12/12	0	0.00	6	14.90	14.90	-6	7,008	-0.09%
2019/11/06	0	0.00	8.5	14.44	14.35	-8.5	8,491	-0.10%
2019/11/04	0	0.00	5	14.60	14.60	-5	8,580	-0.06%
2019/10/25	2	15.10	0	0.00	15.05	2	10,337	0.02%
2019/10/21	0	0.00	1	15.20	15.30	-1	11,294	-0.01%
2019/10/18	0	0.00	1	15.00	15.00	-1	11,317	-0.01%
2019/10/17	1	15.05	0	0.00	15.00	1	11,281	0.01%
2019/10/16	0	0.00	0	14.80	14.85	0	11,242	0.00%
2019/10/15	0	0.00	0.1	14.85	14.85	-0.1	11,155	0.00%
2019/10/14	0	0.00	45.1	14.75	14.85	-45.1	11,168	-0.40%
2019/09/25	0	0.00	1	14.60	14.60	-1	11,208	-0.01%
2019/09/24	0	0.00	1	15.04	14.80	-1	11,194	-0.01%
2019/09/23	1	14.95	0	0.00	14.95	1	11,114	0.01%
2019/09/20	0	0.00	2	14.95	15.00	-2	11,133	-0.02%
2019/09/18	1	14.95	2	14.85	14.75	-1	10,874	-0.01%
2019/09/17	1	14.90	1	14.75	14.85	0	10,876	0.00%
2019/09/16	2	14.85	1	14.75	14.70	1	11,002	0.01%
2019/09/12	1	15.05	1	14.90	15.00	0	10,983	0.00%
2019/09/11	1	14.70	31	14.80	14.80	-30	10,913	-0.27%
2019/09/06	0	0.00	2	14.25	14.25	-2	11,657	-0.02%
2019/09/05	1	14.30	1	14.20	14.10	0	11,682	0.00%
2019/09/04	0	0.00	1	14.15	14.10	-1	11,783	-0.01%
2019/09/03	1	14.05	1	14.05	14.15	0	11,870	0.00%
2019/09/02	1	14.10	0	0.00	14.10	1	11,793	0.01%
2019/08/28	3	13.50	1	13.60	13.50	2	11,907	0.02%
2019/08/27	1	13.70	0	0.00	13.50	1	12,142	0.01%
2019/08/26	1	13.60	2	13.63	13.60	-1	12,221	-0.01%
2019/08/23	2	13.73	1	13.60	13.85	1	12,218	0.01%
2019/08/22	1	13.70	0	0.00	13.60	1	12,195	0.01%
2019/08/20	8	13.65	0	0.00	13.50	8	12,207	0.07%
2019/08/02	5	14.50	0	0.00	14.45	5	12,419	0.04%
2019/08/01	0	0.00	2	14.90	14.75	-2	12,656	-0.02%
2019/07/30	10	15.10	2	15.35	15.05	8	12,700	0.06%
2019/07/29	3	14.90	5	14.80	14.90	-2	11,910	-0.02%
2019/07/26	6	14.75	0	0.00	14.75	6	11,376	0.05%
2019/07/24	4	13.90	1	13.90	13.85	3	10,721	0.03%
2019/07/19	200	14.30	0	0.00	14.30	200	10,574	1.89%	大買/鉅額交易
2019/07/17	0	0.00	0.2	14.35	14.35	-0.2	10,552	0.00%
2019/07/16	1	14.45	0.2	14.45	14.45	0.8	10,813	0.01%
2019/07/12	0	0.00	3	14.30	14.45	-3	10,935	-0.03%
2019/07/10	0	0.00	3	14.80	14.80	-3	10,643	-0.03%
2019/07/09	0	0.00	17	14.80	14.75	-17	10,759	-0.16%
2019/07/08	0	0.00	0.5	14.75	14.80	-0.5	11,100	0.00%
2019/07/02	0	0.00	5	14.85	14.90	-5	11,651	-0.04%
2019/06/21	20	14.95	0	0.00	14.80	20	12,408	0.16%
2019/06/19	0	0.00	13	15.10	15.10	-13	12,496	-0.10%
2019/06/18	2	14.90	1	14.95	14.85	1	12,437	0.01%
2019/06/17	3	16.00	0	0.00	16.00	3	11,849	0.03%
2019/06/05	0	0.00	12	16.45	16.20	-12	12,854	-0.09%
2019/05/28	0	15.55	0	0.00	15.50	0	15,440	0.00%
2019/05/17	2	15.15	0	0.00	15.10	2	17,622	0.01%
2019/05/13	1	15.25	0	0.00	15.10	1	18,284	0.01%
2019/05/10	3	15.83	0	0.00	15.60	3	18,280	0.02%
2019/05/09	8	16.06	0	0.00	16.00	8	18,129	0.04%
2019/05/08	0	0.00	6	16.65	16.55	-6	17,802	-0.03%
2019/05/07	21	17.01	0	0.00	17.05	21	17,657	0.12%
2019/05/06	1	17.00	1	17.15	17.00	0	17,685	0.00%
2019/04/30	12	17.26	0	0.00	17.30	12	17,383	0.07%
2019/04/29	10	17.50	0	0.00	17.35	10	17,374	0.06%
2019/04/26	10	17.65	7	17.65	17.65	3	17,293	0.02%
2019/04/25	0	0.00	2	17.75	17.75	-2	17,233	-0.01%
2019/04/24	11	17.91	0	0.00	17.90	11	17,288	0.06%
2019/04/23	30	17.97	8	18.15	18.00	22	17,272	0.13%
2019/04/22	0	0.00	1.1	18.19	18.10	-1.1	17,206	-0.01%
2019/04/19	10	17.80	0	0.00	17.80	10	16,955	0.06%
2019/04/18	3	17.70	0	0.00	17.65	3	17,173	0.02%
2019/04/17	5	17.97	0	0.00	17.95	5	17,220	0.03%
2019/04/11	1	17.75	0	0.00	17.65	1	16,805	0.01%
2019/04/10	0	0.00	28	17.70	17.75	-28	16,700	-0.17%
2019/04/09	8	17.72	0	0.00	17.75	8	16,666	0.05%
2019/04/03	5	17.75	15	17.65	17.65	-10	16,385	-0.06%
2019/04/02	4	17.80	0	0.00	17.75	4	16,298	0.02%
2019/04/01	3	17.75	0	0.00	17.70	3	16,282	0.02%
2019/03/29	26	17.65	0	0.00	17.65	26	16,249	0.16%
2019/03/28	1	17.65	0	0.00	17.60	1	16,321	0.01%
2019/03/27	2	17.75	0	0.00	17.75	2	16,269	0.01%
2019/03/26	4	17.83	30	17.87	17.75	-26	16,036	-0.16%
2019/03/25	3	17.95	0	0.00	17.95	3	15,851	0.02%
2019/03/21	5	18.10	0	0.00	18.10	5	15,655	0.03%
2019/03/20	10	18.15	0	0.00	18.10	10	15,747	0.06%
2019/03/19	20	18.15	0	0.00	18.15	20	15,660	0.13%
2019/03/18	3	18.32	0	0.00	18.25	3	15,642	0.02%
2019/03/15	2	18.35	5	18.32	18.30	-3	15,620	-0.02%
2019/03/13	4	18.00	1	18.05	17.95	3	14,909	0.02%
2019/03/12	2	18.25	4	18.10	18.05	-2	14,898	-0.01%
2019/03/11	3	18.17	0	0.00	18.10	3	14,880	0.02%
2019/03/08	9	18.23	0	0.00	18.25	9	14,944	0.06%
2019/03/07	0	0.00	51	18.05	18.15	-51	15,235	-0.33%
2019/03/06	2	18.10	0	0.00	18.00	2	14,885	0.01%
2019/03/04	50	18.35	0	0.00	18.20	50	14,464	0.35%
2019/02/27	1	18.10	2	18.10	18.15	-1	13,946	-0.01%
2019/02/26	2	18.25	0	0.00	18.50	2	13,195	0.02%
2019/02/25	2	18.00	0	0.00	18.00	2	12,559	0.02%
2019/02/22	5	18.40	3	18.27	18.40	2	11,999	0.02%
2019/02/21	0	0.00	70	18.10	18.45	-70	11,648	-0.60%
2019/02/19	10	17.65	0	0.00	17.60	10	11,034	0.09%
2019/02/18	2	17.70	0	0.00	17.65	2	11,065	0.02%
2019/02/15	18	17.70	150	17.55	17.45	-132	11,038	-1.20%	大賣/鉅額交易
2019/02/14	22	18.00	7	17.90	17.90	15	10,919	0.14%
2019/02/13	0	0.00	1	18.00	18.15	-1	10,836	-0.01%
2019/02/11	66	17.40	0	0.00	17.35	66	10,548	0.63%
2019/01/30	0	0.00	16	17.50	17.50	-16	10,637	-0.15%
2019/01/25	0	0.00	3	17.45	17.50	-3	11,858	-0.03%
2019/01/21	100	17.30	20	17.30	17.30	80	12,345	0.65%
2019/01/18	0	0.00	2	17.25	17.30	-2	12,473	-0.02%
2019/01/16	20	17.45	1	17.35	17.30	19	12,803	0.15%
2019/01/04	0	0.00	3	16.12	16.10	-3	14,041	-0.02%
2018/12/26	1	16.80	0	0.00	16.60	1	15,000	0.01%
2018/12/20	7	16.65	0	0.00	16.70	7	15,160	0.05%
2018/12/19	0	0.00	1	17.00	16.90	-1	15,177	-0.01%
2018/12/13	3	17.25	0	0.00	17.15	3	15,452	0.02%
2018/12/06	25	17.70	0	0.00	17.40	25	15,221	0.16%
2018/12/05	0	0.00	2	18.30	18.30	-2	15,111	-0.01%
2018/12/04	1	18.80	0	0.00	18.75	1	15,489	0.01%
2018/12/03	5	19.33	5	19.15	19.10	0	15,544	0.00%
2018/11/30	13	18.39	32	18.32	18.45	-19	15,356	-0.12%
2018/11/29	2	17.30	40.8	17.60	17.65	-38.8	14,493	-0.27%
2018/11/28	13	17.20	0	0.00	17.15	13	14,343	0.09%
2018/11/20	3	17.25	0	0.00	17.15	3	15,780	0.02%
2018/11/19	2	17.55	0	0.00	17.50	2	15,898	0.01%
2018/11/16	0	0.00	2	17.20	17.30	-2	16,046	-0.01%
2018/11/12	1	17.15	0	0.00	17.00	1	16,555	0.01%
2018/11/09	1	16.95	0	0.00	17.00	1	17,189	0.01%
2018/11/08	40	17.25	0	0.00	16.90	40	17,350	0.23%
2018/11/07	0	0.00	40	17.18	17.20	-40	17,360	-0.23%
2018/11/06	60	16.85	0	0.00	16.65	60	17,662	0.34%
2018/11/05	5	17.10	20	17.15	17.35	-15	17,653	-0.08%
2018/11/02	0	0.00	5	16.20	16.25	-5	17,438	-0.03%
2018/11/01	0	0.00	42	15.41	15.45	-42	17,374	-0.24%
2018/10/30	3	14.55	0	0.00	14.65	3	17,581	0.02%
2018/10/29	2	14.65	0	0.00	14.55	2	18,030	0.01%
2018/10/18	4	16.30	0	0.00	16.00	4	19,311	0.02%
2018/10/16	2	16.20	2	16.45	16.35	0	19,606	0.00%
2018/10/15	20	16.35	50	16.25	16.10	-30	19,659	-0.15%
2018/10/12	23	16.29	25.1	16.68	16.60	-2.1	19,483	-0.01%
2018/10/11	1	16.90	0	0.00	16.85	1	19,088	0.01%
2018/10/05	1	19.60	5	19.30	19.20	-4	19,069	-0.02%
2018/10/04	0	0.00	18.8	20.40	20.50	-18.8	18,691	-0.10%
2018/10/03	0	0.00	7	20.66	20.60	-7	18,733	-0.04%
2018/10/02	42	20.50	0	20.45	20.50	42	18,965	0.22%
2018/10/01	4	20.80	40	20.80	20.70	-36	19,197	-0.19%
2018/09/28	3	20.43	6	20.55	20.55	-3	19,226	-0.02%
2018/09/27	21	20.35	0	0.00	20.25	21	19,164	0.11%
2018/09/26	1	20.30	20	20.50	20.50	-19	19,232	-0.10%
2018/09/25	20	20.20	0	0.00	20.20	20	19,559	0.10%
2018/09/21	0	0.00	22	20.43	20.45	-22	19,988	-0.11%
2018/09/18	1	19.40	0	0.00	19.45	1	20,144	0.00%
2018/09/11	10	18.90	0.4	19.25	19.10	9.6	21,105	0.05%
2018/09/10	2	18.80	0	0.00	18.85	2	21,358	0.01%
2018/09/07	13	19.98	10	20.20	19.90	3	21,056	0.01%
2018/09/06	40	20.98	5	20.90	20.50	35	21,025	0.17%
2018/09/05	0	21.45	0	0.00	21.45	0	20,903	0.00%
2018/09/03	5	21.80	5	21.95	21.55	0	20,915	0.00%
2018/08/31	5	21.75	10	21.50	21.70	-5	20,915	-0.02%
2018/08/30	0	0.00	2	21.55	21.45	-2	21,207	-0.01%
2018/08/29	10	21.73	0	0.00	21.70	10	21,430	0.05%
2018/08/27	0	0.00	41	21.04	21.55	-41	21,471	-0.19%
2018/08/23	0	0.00	2	20.38	20.45	-2	21,162	-0.01%
2018/08/21	10	20.00	1	20.10	20.10	9	21,993	0.04%
2018/08/20	5	19.90	2	20.15	20.25	3	22,248	0.01%
2018/08/17	2	20.08	1	20.25	19.90	1	22,381	0.00%
2018/08/16	23	20.15	0	0.00	20.25	23	22,350	0.10%
2018/08/13	3	21.48	0	0.00	21.30	3	23,561	0.01%
2018/08/10	2	21.90	0	0.00	21.85	2	23,452	0.01%
2018/08/09	1	22.25	0	0.00	22.25	1	23,315	0.00%
2018/08/07	0	0.00	1	21.60	22.00	-1	23,907	0.00%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	2	21.45	4	21.58	21.60	-2	25,377	-0.01%
2018/08/02	3	20.97	1	21.10	20.90	2	25,275	0.01%
2018/08/01	0	0.00	2	21.18	21.70	-2	25,734	-0.01%
2018/07/31	2	20.63	3	20.73	20.80	-1	25,709	0.00%
2018/07/30	2	21.53	2	21.45	21.20	0	25,805	0.00%
2018/07/27	1	22.10	2	22.30	22.20	-1	25,813	0.00%
2018/07/26	6	22.32	6	22.17	22.20	0	25,774	0.00%
2018/07/25	52	22.15	51	22.30	22.35	1	25,643	0.00%
2018/07/24	0	0.00	1	20.80	20.90	-1	25,159	0.00%
2018/07/20	1	19.80	0	0.00	19.55	1	24,738	0.00%
2018/07/19	0	0.00	1	20.25	20.25	-1	24,783	0.00%
2018/07/17	1	20.65	0	0.00	20.55	1	25,295	0.00%
2018/07/16	5	21.10	1	21.35	20.90	4	25,620	0.02%
2018/07/13	1	21.00	0	0.00	21.60	1	25,809	0.00%
2018/07/12	0	0.00	2	20.40	20.90	-2	25,768	-0.01%
2018/07/11	3	20.45	0	0.00	20.35	3	26,319	0.01%
2018/07/10	1	20.40	3	20.45	20.40	-2	26,422	-0.01%
2018/07/09	0	0.00	1	19.75	20.70	-1	26,574	0.00%
2018/07/06	1	19.90	4	19.35	19.25	-3	26,356	-0.01%
2018/07/04	1	20.30	1	20.05	20.05	0	27,985	0.00%
2018/07/03	1.5	20.94	0	0.00	20.50	1.5	28,767	0.01%
2018/06/28	1	20.00	0	0.00	20.00	1	27,706	0.00%
2018/06/27	2	20.25	0	0.00	20.40	2	27,717	0.01%
2018/06/26	1	20.00	7	19.78	19.90	-6	27,721	-0.02%
2018/06/25	0	0.00	2	20.70	20.15	-2	27,497	-0.01%
2018/06/19	2	22.13	3	21.97	21.65	-1	26,703	0.00%
2018/06/15	3	22.83	0	0.00	22.75	3	26,316	0.01%
2018/06/14	2	24.35	0	0.00	24.15	2	26,040	0.01%
2018/06/13	1	24.05	7	23.70	23.75	-6	25,923	-0.02%
2018/06/12	4	24.08	1	23.90	23.85	3	25,920	0.01%
2018/06/08	39	24.26	0	0.00	24.20	39	25,619	0.15%
2018/06/07	5	24.95	5	25.20	24.75	0	25,562	0.00%
2018/06/06	6	24.73	34	24.52	24.75	-28	25,214	-0.11%
2018/06/05	3	24.22	0	0.00	23.95	3	24,931	0.01%
2018/06/04	12	24.81	10	24.81	24.70	2	24,562	0.01%
2018/06/01	4	24.78	6	24.75	24.65	-2	24,421	-0.01%
2018/05/31	0	0.00	1	25.15	25.05	-1	24,294	0.00%
2018/05/30	3.1	25.25	0	0.00	24.85	3.1	23,962	0.01%
2018/05/29	5	26.20	3	26.50	25.90	2	23,651	0.01%
2018/05/28	11	25.65	17	25.65	25.65	-6	23,885	-0.03%
2018/05/25	1	25.80	1	26.05	25.80	0	23,703	0.00%
2018/05/24	4	25.83	4	26.05	25.95	0	23,580	0.00%
2018/05/23	0	0.00	21	25.07	25.00	-21	23,340	-0.09%
2018/05/22	36	26.42	5	26.68	25.50	31	22,920	0.14%
2018/05/21	6	25.24	4	25.50	25.90	2	22,115	0.01%
2018/05/18	0	0.00	10	24.35	24.35	-10	21,293	-0.05%
2018/05/17	0	0.00	0.6	23.45	23.50	-0.6	20,984	0.00%
2018/05/16	3	23.78	4	23.73	23.70	-1	20,756	0.00%
2018/05/15	13	23.44	1	24.20	23.30	12	20,484	0.06%
2018/05/14	12	23.85	22	24.32	25.05	-10	19,847	-0.05%
2018/05/11	9	22.86	0	0.00	22.85	9	18,828	0.05%
2018/05/10	2	21.48	1	21.70	21.75	1	17,794	0.01%
2018/05/09	1	21.00	11	21.22	21.50	-10	17,406	-0.06%
2018/05/08	20	20.55	0	0.00	20.50	20	16,779	0.12%
2018/05/07	30	21.10	50	20.87	21.10	-20	16,639	-0.12%
2018/05/02	11	19.52	0	0.00	19.85	11	15,828	0.07%
2018/04/30	10	20.25	20	20.14	20.25	-10	15,588	-0.06%
2018/04/25	21	19.78	23	19.86	20.20	-2	15,319	-0.01%
2018/04/24	25	20.14	23	20.55	19.80	2	15,135	0.01%
2018/04/23	0	0.00	8	20.55	20.90	-8	14,959	-0.05%
2018/04/20	41	20.54	38	20.77	20.20	3	14,721	0.02%
2018/04/19	35	20.29	35	20.52	20.40	0	14,314	0.00%
2018/04/18	0	0.00	1	19.90	20.05	-1	13,992	-0.01%
2018/04/17	24	20.51	20	20.76	20.15	4	13,969	0.03%
2018/04/16	0	0.00	1	20.05	20.15	-1	13,552	-0.01%
2018/04/13	13	20.37	12	20.63	20.20	1	13,493	0.01%
2018/04/12	0	0.00	35	19.80	19.80	-35	13,118	-0.27%
2018/04/11	0	0.00	32	19.98	19.90	-32	13,123	-0.24%
2018/04/10	28	19.36	0	0.00	19.45	28	12,598	0.22%
2018/04/09	0	0.00	30.3	18.41	18.90	-30.3	11,621	-0.26%
2018/03/30	1	17.70	0	0.00	17.70	1	11,401	0.01%
2018/03/23	10	17.20	0	0.00	17.30	10	11,464	0.09%
2018/03/21	0	0.00	1	17.80	17.65	-1	11,801	-0.01%
2018/03/19	1	17.85	0	0.00	17.90	1	13,003	0.01%
2018/03/06	0	0.00	1	17.35	17.35	-1	14,021	-0.01%
2018/03/02	7	17.65	0	0.00	17.50	7	14,695	0.05%
2018/03/01	0	0.00	7	17.70	17.90	-7	14,500	-0.05%
2018/02/27	1	16.95	20	16.80	16.95	-19	13,681	-0.14%
2018/02/26	20	16.65	130	16.68	16.55	-110	13,482	-0.82%	大賣/鉅額交易
2018/02/23	130	16.90	5	16.70	16.90	125	13,307	0.94%	大買/鉅額交易
2018/02/22	0	0.00	1	16.00	16.60	-1	13,166	-0.01%
2018/02/12	0	0.00	4.5	15.87	15.65	-4.5	13,218	-0.03%
2018/02/08	1	15.30	0	0.00	15.15	1	13,192	0.01%
2018/02/07	10	15.15	0	0.00	15.25	10	13,209	0.08%
2018/02/05	0	0.00	0.2	16.40	16.40	-0.2	13,014	0.00%
2018/02/01	0	0.00	15	16.85	16.90	-15	13,574	-0.11%
2018/01/30	5	16.70	0	0.00	16.70	5	13,990	0.04%
2018/01/29	10	16.50	0	0.00	16.60	10	14,094	0.07%
2018/01/19	1	17.00	0	0.00	17.05	1	15,219	0.01%
2018/01/18	10	17.10	0	0.00	17.10	10	15,240	0.07%
2018/01/11	2	18.15	0	0.00	17.70	2	15,504	0.01%
2018/01/09	10	17.88	10	17.75	17.70	0	15,329	0.00%
2018/01/08	0	0.00	30	17.80	17.70	-30	15,456	-0.19%
2018/01/04	0	0.00	59	17.50	17.50	-59	15,568	-0.38%
2018/01/03	6	17.93	0	0.00	17.75	6	15,782	0.04%
2018/01/02	15	18.05	10	18.00	18.00	5	15,560	0.03%