華新 (1605)-兆豐-員林券商分點個股進出

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
36.95
漲跌
▲0.10
漲幅
+0.27%
成交量
14,101張
產業
上市電器電纜類股
1692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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/05/31	1	37.15	2.3	37.14	36.95	-1.3	27,864	0.00%
2024/05/30	2	36.95	3	36.85	36.85	-1	27,766	0.00%
2024/05/29	7	37.34	72	37.65	37.35	-65	27,765	-0.23%
2024/05/28	8	37.86	1.2	37.91	38.10	6.8	27,691	0.02%
2024/05/27	7.7	37.91	26	37.85	37.95	-18.3	27,715	-0.07%
2024/05/24	3	37.00	4	37.05	37.00	-1	27,447	0.00%
2024/05/23	23	37.20	0	0.00	37.15	23	27,487	0.08%
2024/05/22	10	38.10	10	38.21	37.80	0	27,239	0.00%
2024/05/21	116.5	38.99	28	38.79	38.50	88.5	26,821	0.33%	大買/
2024/05/20	26	38.54	89	38.13	38.90	-63	25,561	-0.25%
2024/05/17	4	36.11	0	0.00	36.10	4	24,057	0.02%
2024/05/16	5	36.00	2	36.15	36.15	3	23,991	0.01%
2024/05/14	5	35.70	0	0.00	35.75	5	23,892	0.02%
2024/05/13	8	35.98	15	35.96	36.00	-7	23,880	-0.03%
2024/05/10	16	35.70	15	35.66	35.75	1	23,767	0.00%
2024/05/09	14	36.03	15	35.57	35.55	-1	23,674	0.00%
2024/05/08	3	36.33	8	36.43	36.45	-5	23,438	-0.02%
2024/05/07	71	36.35	24	36.42	36.55	47	23,445	0.20%
2024/05/06	11	36.51	4	36.41	36.30	7	23,264	0.03%
2024/05/03	25	36.84	5	37.35	36.65	20	23,019	0.09%
2024/05/02	7	36.96	6	37.03	36.95	1	22,835	0.00%
2024/04/30	13	37.02	1	37.20	36.90	12	22,775	0.05%
2024/04/29	1	37.20	5	37.35	37.35	-4	22,515	-0.02%
2024/04/26	12	36.87	11	36.89	36.80	1	22,412	0.00%
2024/04/25	23	36.94	12	36.98	36.95	11	22,241	0.05%
2024/04/24	74	37.61	29	37.44	37.50	45	22,007	0.20%
2024/04/23	24	37.76	30	37.75	37.55	-6	21,995	-0.03%
2024/04/22	37	38.24	59	38.32	38.00	-22	21,800	-0.10%
2024/04/19	72	38.90	99.2	39.06	38.85	-27.2	21,221	-0.13%
2024/04/18	96.3	40.98	107	40.66	40.40	-10.7	20,078	-0.05%	大賣/
2024/04/17	116	40.58	59	40.41	40.35	57	17,724	0.32%	大買/
2024/04/16	30.2	39.11	14	38.73	38.05	16.2	15,791	0.10%
2024/04/15	93	40.22	49	40.19	39.60	44	15,238	0.29%
2024/04/12	18	39.22	13	39.51	39.20	5	13,926	0.04%
2024/04/11	31	39.19	22.2	38.79	38.75	8.8	13,388	0.07%
2024/04/10	22.5	38.85	22	38.86	39.00	0.5	12,940	0.00%
2024/04/09	101.2	38.56	31	38.62	38.80	70.2	12,556	0.56%	大買/
2024/04/08	5	37.38	23	37.45	37.60	-18	11,866	-0.15%
2024/04/03	28	36.78	13	37.77	36.30	15	11,849	0.13%
2024/04/02	16	36.76	0.7	36.80	36.70	15.4	12,036	0.13%
2024/04/01	8	37.64	4	37.39	37.30	4	12,341	0.03%
2024/03/29	0	0.00	1.6	37.73	37.55	-1.6	12,409	-0.01%
2024/03/28	4	37.75	20	37.68	37.40	-16	12,481	-0.13%
2024/03/27	8	37.57	2	37.75	37.50	6	12,757	0.05%
2024/03/26	18	38.09	20.6	38.22	37.90	-2.6	13,236	-0.02%
2024/03/25	2	37.60	27	37.94	37.45	-25	13,101	-0.19%
2024/03/22	9	37.69	9.3	37.81	37.55	-0.3	13,736	0.00%
2024/03/21	8	37.26	8	37.37	37.35	0	14,450	0.00%
2024/03/20	2	36.38	2	36.68	36.65	0	15,848	0.00%
2024/03/19	36.5	36.99	10	37.22	36.60	26.5	15,873	0.17%
2024/03/18	8.1	36.86	12	37.11	37.25	-3.9	15,697	-0.02%
2024/03/15	12	36.53	18	36.77	37.05	-6	15,617	-0.04%
2024/03/14	3	36.10	6	36.19	36.30	-3	15,387	-0.02%
2024/03/13	0.1	35.05	4	35.54	35.05	-3.9	15,238	-0.03%
2024/03/12	3	35.45	5	35.55	35.60	-2	15,605	-0.01%
2024/03/08	0	35.15	0	0.00	35.15	0	16,677	0.00%
2024/03/07	0	0.00	1.2	35.35	35.10	-1.2	17,507	-0.01%
2024/03/06	1	35.85	11	36.17	35.85	-10	17,615	-0.06%
2024/03/05	0	0.00	3	36.00	36.10	-3	17,889	-0.02%
2024/03/04	2	36.45	5	36.55	36.45	-3	18,019	-0.02%
2024/03/01	4	36.43	13	36.22	36.10	-9	18,123	-0.05%
2024/02/29	8.1	36.12	5	36.04	37.00	3.1	18,182	0.02%
2024/02/27	0	0.00	30	35.45	35.65	-30	18,359	-0.16%
2024/02/26	1	35.70	0	0.00	35.90	1	18,880	0.01%
2024/02/23	2	36.38	4	36.40	36.05	-2	18,921	-0.01%
2024/02/22	3	36.60	10	36.65	36.65	-7	19,153	-0.04%
2024/02/21	2	36.53	10	36.80	36.40	-8	19,250	-0.04%
2024/02/20	0	0.00	1	36.10	36.30	-1	19,299	-0.01%
2024/02/19	0	0.00	0.3	36.45	36.45	-0.3	19,653	0.00%
2024/02/16	1.3	35.73	0	0.00	36.05	1.3	20,594	0.01%
2024/02/15	10	34.85	10	35.00	35.30	0	20,614	0.00%
2024/02/05	1	35.00	4	35.00	34.80	-3	20,576	-0.01%
2024/02/02	4	35.35	4	35.40	35.25	0	20,524	0.00%
2024/02/01	3	35.35	0	0.00	35.45	3	20,569	0.01%
2024/01/30	0	0.00	24	35.80	35.60	-24	20,775	-0.12%
2024/01/29	2	36.15	0	0.00	36.35	2	20,909	0.01%
2024/01/26	0	0.00	0	36.25	36.20	0	20,963	0.00%
2024/01/24	1.4	36.18	0	0.00	36.30	1.4	21,109	0.01%
2024/01/23	1	35.95	1	36.00	36.20	0	21,232	0.00%
2024/01/22	2.3	35.60	1.7	35.82	35.75	0.7	21,233	0.00%
2024/01/19	2.3	35.12	6.7	35.52	35.85	-4.4	21,210	-0.02%
2024/01/18	1.1	35.15	0	0.00	35.10	1.1	21,238	0.01%
2024/01/17	5.1	35.15	0.1	35.15	34.70	5.1	21,257	0.02%
2024/01/16	8	36.08	0	0.00	35.90	8	20,967	0.04%
2024/01/15	16	36.63	33	36.48	36.65	-17	20,928	-0.08%
2024/01/12	21	36.13	2.1	36.08	36.05	18.9	21,079	0.09%
2024/01/11	14.1	36.14	0	0.00	36.20	14.1	21,111	0.07%
2024/01/10	13	36.11	0.1	36.15	36.00	12.9	21,272	0.06%
2024/01/09	11	36.84	2.7	36.61	36.55	8.3	21,246	0.04%
2024/01/08	11	37.35	0.3	37.35	37.25	10.7	21,574	0.05%
2024/01/05	6	37.50	1	37.45	37.30	5	21,589	0.02%
2024/01/04	2	37.78	3.2	37.83	37.70	-1.2	21,769	-0.01%
2024/01/03	4	37.59	0	0.00	37.60	4	21,882	0.02%
2024/01/02	16	38.45	18.2	38.45	38.30	-2.2	22,074	-0.01%
2023/12/29	10	38.85	1	38.95	38.65	9	22,267	0.04%
2023/12/28	4.2	39.16	13.2	39.46	39.10	-9	22,491	-0.04%
2023/12/27	1.4	39.03	34	39.14	39.00	-32.6	22,323	-0.15%
2023/12/26	17	38.35	1	38.44	38.20	16	21,934	0.07%
2023/12/25	8	38.62	1.2	38.43	38.15	6.8	21,872	0.03%
2023/12/22	11.2	39.17	8	39.40	38.85	3.2	21,793	0.01%
2023/12/21	23	38.43	25	38.89	39.55	-2	21,490	-0.01%
2023/12/20	12.5	38.94	13	39.21	38.90	-0.5	20,848	0.00%
2023/12/19	11	38.73	13	38.79	39.20	-2	20,220	-0.01%
2023/12/18	112.2	39.02	116.1	39.18	39.25	-3.9	19,508	-0.02%	大買/大賣/
2023/12/15	15.1	38.52	113	38.04	38.40	-98	18,999	-0.52%	大賣/
2023/12/14	54	37.28	3	37.23	37.10	51	17,448	0.29%
2023/12/13	4	37.26	7	37.31	37.10	-3	17,348	-0.02%
2023/12/12	3	37.38	6	37.43	37.45	-3	18,028	-0.02%
2023/12/11	7	36.73	7	36.86	36.80	0	17,948	0.00%
2023/12/08	8	37.16	5	37.02	37.00	3	17,853	0.02%
2023/12/07	20	37.15	22	37.35	36.75	-2	17,768	-0.01%
2023/12/06	20.9	36.83	1	37.00	36.65	19.9	17,470	0.11%
2023/12/05	44	37.10	11	36.90	36.85	33	17,143	0.19%
2023/12/04	55	39.06	25	39.81	38.35	30	16,571	0.18%
2023/12/01	7	38.46	0	0.00	38.30	7	15,709	0.04%
2023/11/30	17	39.05	3	38.92	38.90	14	15,554	0.09%
2023/11/29	4	39.31	2	39.90	39.35	2	15,449	0.01%
2023/11/28	10	39.39	9	39.66	39.90	1	15,616	0.01%
2023/11/27	9	39.77	0	0.00	39.00	9	15,835	0.06%
2023/11/24	17	39.97	16.2	40.20	39.55	0.8	15,734	0.00%
2023/11/22	7	38.66	2	38.73	38.90	5	14,929	0.03%
2023/11/21	1	38.00	22	38.52	38.85	-21	14,910	-0.14%
2023/11/20	5	38.03	3	38.05	38.05	2	14,813	0.01%
2023/11/17	1	38.00	8	38.04	38.00	-7	14,715	-0.05%
2023/11/16	15	37.99	17.1	37.81	38.15	-2.1	14,708	-0.01%
2023/11/15	10	37.50	32	37.71	38.10	-22	14,372	-0.15%
2023/11/14	1	35.70	0	0.00	36.00	1	13,525	0.01%
2023/11/13	0	0.00	2	35.73	35.95	-2	13,689	-0.01%
2023/11/10	2	35.30	0	0.00	35.45	2	13,848	0.01%
2023/11/09	3	35.35	0	0.00	35.55	3	14,053	0.02%
2023/11/08	5	35.75	1	35.65	35.60	4	14,702	0.03%
2023/11/07	0	0.00	56	36.19	36.20	-56	14,722	-0.38%
2023/11/06	12	35.68	20	36.14	36.15	-8	15,081	-0.05%
2023/11/03	2	35.00	6	34.90	35.30	-4	15,292	-0.03%
2023/11/02	8	34.46	88	34.47	34.50	-80	15,648	-0.51%
2023/11/01	1	33.90	1	34.10	34.10	0	15,896	0.00%
2023/10/31	2	34.58	2.7	35.27	34.35	-0.7	16,955	0.00%
2023/10/30	2.2	35.17	0	0.00	35.40	2.2	19,616	0.01%
2023/10/26	1	34.85	1	35.00	34.85	0	19,979	0.00%
2023/10/25	12	35.55	6	35.62	35.50	6	20,042	0.03%
2023/10/24	1	35.00	16	35.00	35.05	-15	20,148	-0.07%
2023/10/23	0	0.00	2	35.00	34.75	-2	20,329	-0.01%
2023/10/20	2	34.90	0	0.00	34.85	2	20,562	0.01%
2023/10/19	42	35.60	1	35.50	35.75	41	20,932	0.20%
2023/10/18	9	35.60	0	0.00	35.60	9	21,258	0.04%
2023/10/17	0	0.00	2	36.25	36.10	-2	21,223	-0.01%
2023/10/16	17.5	35.73	2	36.05	36.05	15.5	21,485	0.07%
2023/10/13	3.1	37.33	0	0.00	37.35	3.1	21,407	0.01%
2023/10/12	4.5	37.32	16	37.53	37.85	-11.5	21,660	-0.05%
2023/10/11	0	0.00	15.3	37.36	37.25	-15.3	21,669	-0.07%
2023/10/06	94.3	37.25	17.1	36.99	37.00	77.2	21,830	0.35%
2023/10/05	7.1	36.16	6	36.13	36.05	1.1	21,818	0.01%
2023/10/04	9.1	35.22	2	35.30	35.10	7.1	21,783	0.03%
2023/10/03	10	36.24	0	0.00	36.00	10	21,649	0.05%
2023/10/02	0	0.00	1	37.05	37.10	-1	21,593	0.00%
2023/09/28	3	37.08	0	0.00	36.80	3	21,784	0.01%
2023/09/27	1	36.80	0	0.00	36.75	1	22,001	0.00%
2023/09/26	4	37.68	2	37.45	37.60	2	22,212	0.01%
2023/09/25	2	37.53	1	37.85	37.70	1	22,855	0.00%
2023/09/22	4	37.28	0	0.00	37.40	4	23,740	0.02%
2023/09/21	1	37.20	1	37.30	37.20	0	24,523	0.00%
2023/09/20	17.6	38.30	7	38.51	37.65	10.6	26,186	0.04%
2023/09/19	5	37.90	2	38.00	37.90	3	26,391	0.01%
2023/09/18	1	37.70	1	38.00	37.70	0	26,834	0.00%
2023/09/15	0	0.00	14	38.03	38.25	-14	27,128	-0.05%
2023/09/14	1	37.05	5	37.19	37.55	-4	26,741	-0.01%
2023/09/13	2	36.53	0	0.00	36.80	2	27,153	0.01%
2023/09/12	1	36.10	2	36.15	36.55	-1	29,420	0.00%
2023/09/11	4	35.79	1	35.80	35.75	3	29,587	0.01%
2023/09/08	1	36.45	6	36.50	36.50	-5	29,685	-0.02%
2023/09/07	2	36.75	2	36.75	36.75	0	29,742	0.00%
2023/09/05	1	37.80	4	37.69	37.60	-3	29,991	-0.01%
2023/09/04	7	37.69	3	37.82	38.00	4	30,532	0.01%
2023/09/01	12	37.74	9	37.97	37.25	3	30,738	0.01%
2023/08/31	6	37.61	2	37.28	38.00	4	30,855	0.01%
2023/08/28	1	36.20	78	36.29	36.40	-77	31,504	-0.24%
2023/08/25	0	0.00	0.3	36.35	36.35	-0.3	31,607	0.00%
2023/08/24	1	36.05	14	36.21	36.25	-13	31,683	-0.04%
2023/08/23	2	36.08	0	0.00	36.05	2	31,599	0.01%
2023/08/22	22	36.32	7	35.85	35.90	15	31,758	0.05%
2023/08/21	5	36.45	0	0.00	36.55	5	31,803	0.02%
2023/08/18	5.2	36.71	3	36.73	36.40	2.2	31,887	0.01%
2023/08/17	11	36.05	5.6	35.98	36.40	5.4	31,950	0.02%
2023/08/16	2.3	35.72	5.5	35.59	35.70	-3.2	32,010	-0.01%
2023/08/15	2	35.95	1.9	36.08	35.90	0.1	32,256	0.00%
2023/08/14	8	36.03	53	36.10	35.70	-45	32,246	-0.14%
2023/08/11	2	38.58	3	38.28	38.10	-1	31,692	0.00%
2023/08/10	3.3	38.75	10	39.70	38.35	-6.7	31,654	-0.02%
2023/08/09	19	39.20	5	39.25	38.95	14	31,430	0.04%
2023/08/08	15	39.68	10	39.95	39.55	5	31,292	0.02%
2023/08/07	9.3	38.75	27	38.95	39.35	-17.7	31,124	-0.06%
2023/08/04	63	39.12	16.6	39.18	38.90	46.4	31,013	0.15%
2023/08/02	78.3	42.05	115	42.55	41.35	-36.7	30,500	-0.12%	大賣/
2023/08/01	2.2	40.39	3	40.53	40.45	-0.8	28,883	0.00%
2023/07/31	1	40.50	10	40.65	40.00	-9	29,099	-0.03%
2023/07/28	13	40.37	4	40.60	40.50	9	29,027	0.03%
2023/07/27	5	40.35	0.1	40.30	40.35	4.9	29,065	0.02%
2023/07/26	1	40.05	0.9	40.00	39.85	0.1	29,173	0.00%
2023/07/25	2	40.05	3.4	40.46	40.40	-1.4	29,388	0.00%
2023/07/24	4.5	39.16	31	39.12	39.10	-26.5	29,490	-0.09%
2023/07/21	7.1	40.09	6	40.16	39.90	1.1	29,284	0.00%
2023/07/20	11.3	40.61	11	40.52	40.60	0.3	29,311	0.00%
2023/07/19	21	40.70	35	41.13	40.40	-14	29,499	-0.05%
2023/07/18	10	40.89	4	40.74	40.65	6	29,507	0.02%
2023/07/17	35	42.03	10	41.79	41.45	25	29,426	0.08%
2023/07/14	4	40.95	1	41.50	40.85	3	29,446	0.01%
2023/07/13	10	41.38	31	41.32	40.80	-21	29,844	-0.07%
2023/07/12	12	41.05	4	41.41	41.35	8	30,584	0.03%
2023/07/11	0.7	41.30	0	0.00	40.90	0.7	31,559	0.00%
2023/07/10	61	41.34	2	41.53	41.15	59	31,979	0.18%
2023/07/07	1.2	41.11	0	0.00	41.20	1.2	32,349	0.00%
2023/07/06	3.2	41.64	2	41.85	41.75	1.2	32,443	0.00%
2023/07/05	1	42.00	0	0.00	41.70	1	32,592	0.00%
2023/07/04	1	41.95	0	0.00	41.90	1	32,579	0.00%
2023/07/03	11	42.27	20	42.27	42.40	-9	32,809	-0.03%
2023/06/30	24	41.29	4.5	41.14	41.00	19.5	32,848	0.06%
2023/06/29	60	40.95	5.5	40.63	40.60	54.5	32,276	0.17%
2023/06/28	48.2	41.37	1.2	41.44	41.10	47	31,888	0.15%
2023/06/27	10.1	43.95	3.5	43.75	43.55	6.6	31,370	0.02%
2023/06/26	10.2	45.25	21	45.05	44.80	-10.8	31,693	-0.03%
2023/06/21	56	46.33	2.5	46.36	46.25	53.5	32,110	0.17%
2023/06/20	6	46.99	3.3	46.92	46.90	2.7	31,981	0.01%
2023/06/19	11.5	46.51	10.7	46.68	46.80	0.8	31,780	0.00%
2023/06/16	41	46.58	165.3	47.28	46.85	-124.3	31,611	-0.39%	大賣/鉅額交易
2023/06/15	34.1	45.50	8	45.46	45.55	26.1	29,754	0.09%
2023/06/14	5.6	45.11	4	45.18	45.15	1.6	30,789	0.01%
2023/06/13	1.1	44.71	0.5	44.70	44.65	0.6	30,901	0.00%
2023/06/12	3.3	44.97	1	45.45	44.60	2.3	31,142	0.01%
2023/06/09	1.2	45.58	2	45.48	45.30	-0.8	31,339	0.00%
2023/06/08	21.6	45.08	2	45.00	45.00	19.6	31,906	0.06%
2023/06/07	41.2	45.63	3	45.73	45.65	38.2	32,130	0.12%
2023/06/06	14	46.25	13	46.13	46.15	1	32,358	0.00%
2023/06/05	48	47.26	242	47.40	46.95	-194	32,793	-0.59%	大賣/鉅額交易
2023/06/02	24	46.45	4.2	46.09	46.40	19.8	33,858	0.06%
2023/06/01	3.2	45.52	1	45.50	45.50	2.2	34,064	0.01%
2023/05/31	1	46.20	5	46.36	46.20	-4	34,591	-0.01%
2023/05/30	4	46.54	1	46.15	46.15	3	36,311	0.01%
2023/05/29	1	46.20	3	46.37	46.60	-2	38,028	-0.01%
2023/05/26	12	45.54	12	45.60	45.55	0	38,563	0.00%
2023/05/25	1	45.95	2	45.95	45.85	-1	38,857	0.00%
2023/05/24	4	45.94	3	46.15	46.35	1	39,438	0.00%
2023/05/23	13.1	46.15	5	46.16	46.10	8.1	40,296	0.02%
2023/05/22	13.2	46.47	5	46.80	46.25	8.2	41,148	0.02%
2023/05/19	22	46.64	0	0.00	46.45	22	42,489	0.05%
2023/05/18	0	47.50	5	47.19	47.60	-5	43,618	-0.01%
2023/05/17	11.1	47.03	0	0.00	46.75	11.1	44,200	0.03%
2023/05/16	10	46.42	7	46.56	46.60	3	44,831	0.01%
2023/05/15	1	45.65	0	0.00	45.90	1	45,104	0.00%
2023/05/12	15	46.53	14	45.98	45.90	1	45,729	0.00%
2023/05/11	15	46.53	14	45.98	45.90	1	45,863	0.00%
2023/05/10	6	46.78	19	46.98	47.05	-13	46,182	-0.03%
2023/05/09	4.6	46.89	11	46.66	46.25	-6.4	47,115	-0.01%
2023/05/08	138.4	47.94	19	48.11	47.70	119.4	47,357	0.25%	大買/鉅額交易
2023/05/05	12	50.71	10	50.49	50.10	2	46,913	0.00%
2023/05/04	7	50.34	11	50.38	50.30	-4	47,582	-0.01%
2023/05/03	13	49.82	11	50.05	50.20	2	48,900	0.00%
2023/05/02	26	50.08	20	50.23	50.40	6	50,878	0.01%
2023/04/28	28	49.77	23	49.54	49.65	5	53,192	0.01%
2023/04/27	6.1	48.38	0	0.00	48.30	6.1	53,203	0.01%
2023/04/26	18.2	47.99	11	48.36	48.75	7.2	53,147	0.01%
2023/04/25	27	49.26	13	49.08	48.60	14	53,164	0.03%
2023/04/24	5	49.53	4	49.59	49.85	1	53,666	0.00%
2023/04/21	9	50.00	13	50.18	49.90	-4	53,707	-0.01%
2023/04/20	17.1	49.88	7	49.91	49.85	10.1	54,235	0.02%
2023/04/19	11	51.06	31	51.00	50.70	-20	55,088	-0.04%
2023/04/18	78.1	50.56	22	50.34	50.40	56.1	55,807	0.10%
2023/04/17	28.1	52.02	22.6	52.09	51.90	5.5	55,960	0.01%
2023/04/14	23.5	51.13	56.6	50.98	51.50	-33.1	57,315	-0.06%
2023/04/13	33.3	49.99	14	50.15	49.50	19.3	57,195	0.03%
2023/04/12	22	49.94	47	50.02	49.95	-25	58,092	-0.04%
2023/04/11	19	49.48	14	49.71	49.45	5	58,866	0.01%
2023/04/10	14.1	49.18	1	49.10	49.10	13.1	59,744	0.02%
2023/04/07	11	49.43	12	49.76	49.55	-1	60,137	0.00%
2023/04/06	5.3	48.67	22	49.19	49.40	-16.7	60,348	-0.03%
2023/03/31	33.5	48.98	10	49.05	48.75	23.5	60,414	0.04%
2023/03/30	50	49.97	12	50.25	49.85	38	60,949	0.06%
2023/03/29	9	49.92	18	50.19	50.00	-9	63,156	-0.01%
2023/03/28	57	49.75	12	49.91	49.80	45	63,770	0.07%
2023/03/27	38	51.73	12	51.48	51.30	26	63,196	0.04%
2023/03/24	34	52.97	34	52.89	53.10	0	62,942	0.00%
2023/03/23	1	51.50	5	51.82	52.00	-4	62,652	-0.01%
2023/03/22	15	51.95	5	51.84	51.70	10	63,005	0.02%
2023/03/21	20	52.08	16	52.51	51.60	4	63,637	0.01%
2023/03/20	36	51.99	12	52.03	51.70	24	63,826	0.04%
2023/03/17	26	52.02	47	52.09	52.80	-21	64,550	-0.03%
2023/03/16	24	51.23	32	51.43	50.70	-8	64,938	-0.01%
2023/03/15	19	51.97	20.3	52.00	51.50	-1.3	67,072	0.00%
2023/03/14	12	51.35	7	51.11	50.80	5	68,046	0.01%
2023/03/13	18	51.05	16	51.92	52.30	2	69,167	0.00%
2023/03/10	21	51.42	10	51.44	51.50	11	71,266	0.02%
2023/03/09	20	53.25	32.1	53.27	52.60	-12.1	72,456	-0.02%
2023/03/08	48.8	53.52	12	53.78	53.50	36.8	74,395	0.05%
2023/03/07	68	52.99	92.3	52.93	53.80	-24.3	74,564	-0.03%
2023/03/06	6.1	50.75	26.5	50.76	50.70	-20.4	74,340	-0.03%
2023/03/03	53	50.25	28	50.37	49.95	25	76,079	0.03%
2023/03/02	93	49.99	36	49.72	50.20	57	76,368	0.07%
2023/03/01	93.4	51.62	11	51.07	51.00	82.4	75,765	0.11%
2023/02/24	9.5	56.83	4	56.88	56.60	5.5	75,178	0.01%
2023/02/23	14.2	57.78	10.1	57.83	57.30	4.1	75,552	0.01%
2023/02/22	3.2	57.47	7.1	57.82	57.30	-3.9	76,635	-0.01%
2023/02/21	26	58.45	10	58.73	57.80	16	78,358	0.02%
2023/02/20	32.6	58.46	40.3	58.46	58.60	-7.7	80,000	-0.01%
2023/02/17	36.4	56.01	44.1	56.35	57.50	-7.7	82,088	-0.01%
2023/02/16	66.1	55.63	65.2	55.69	56.30	0.9	82,733	0.00%
2023/02/15	14	53.76	46	53.83	54.20	-32	82,929	-0.04%
2023/02/14	52.2	53.65	46.1	53.71	52.90	6.1	83,055	0.01%
2023/02/13	17	52.59	6.1	52.99	53.10	10.9	83,654	0.01%
2023/02/10	25	53.26	11	53.60	53.00	14	85,030	0.02%
2023/02/09	11	53.31	21.1	53.35	53.40	-10.1	86,218	-0.01%
2023/02/08	23.1	52.89	17.1	53.03	52.70	6	86,205	0.01%
2023/02/07	28.5	52.40	11	52.48	52.60	17.5	86,045	0.02%
2023/02/06	6.3	54.66	23.1	54.48	53.90	-16.8	85,738	-0.02%
2023/02/03	5.1	54.06	4	54.03	54.20	1.1	85,519	0.00%
2023/02/02	6	54.20	31.1	54.48	54.00	-25.1	85,024	-0.03%
2023/02/01	24.1	54.31	18.5	53.96	54.60	5.6	84,252	0.01%
2023/01/31	114	53.12	123	53.41	54.20	-9	83,144	-0.01%	大買/大賣/
2023/01/30	60	51.21	90	50.64	52.00	-30	81,421	-0.04%
2023/01/17	3	47.32	11	47.63	47.70	-8	79,292	-0.01%
2023/01/16	3	46.92	2	47.00	47.05	1	79,485	0.00%
2023/01/13	14	47.00	50	47.25	46.85	-36	79,961	-0.05%
2023/01/12	61	47.18	49	47.85	47.10	12	80,296	0.01%
2023/01/11	33	47.18	30	47.61	47.10	3	79,661	0.00%
2023/01/10	33	47.38	42	47.75	47.20	-9	79,638	-0.01%
2023/01/09	37	47.27	25	47.70	47.60	12	79,338	0.02%
2023/01/06	10	46.41	37	47.42	47.70	-27	78,627	-0.03%
2023/01/05	12	47.03	74	47.20	47.00	-62	78,464	-0.08%
2023/01/04	120	47.43	66	47.91	46.95	54	78,133	0.07%	大買/
2023/01/03	83	46.33	17	46.85	46.95	66	76,474	0.09%
2022/12/30	53	47.44	101	47.60	47.20	-48	75,657	-0.06%	大賣/
2022/12/29	63	46.50	32	46.76	46.60	31	74,686	0.04%
2022/12/28	51	47.85	38	48.36	47.60	13	74,493	0.02%
2022/12/27	15	47.90	46	47.62	47.90	-31	74,206	-0.04%
2022/12/26	24	46.68	16	46.92	46.65	8	74,481	0.01%
2022/12/23	27	46.68	25	46.80	46.75	2	75,126	0.00%
2022/12/22	63	47.94	31.2	48.06	47.55	31.9	75,683	0.04%
2022/12/21	47	48.71	71	48.09	47.75	-24	75,572	-0.03%
2022/12/20	59.5	46.88	66	47.28	46.10	-6.5	73,812	-0.01%
2022/12/19	31	47.05	7	46.97	46.95	24	73,561	0.03%
2022/12/16	25	48.09	34	48.18	48.20	-9	74,003	-0.01%
2022/12/15	4	48.16	37	48.22	48.05	-33	73,914	-0.04%
2022/12/14	10	47.42	12	47.70	47.85	-2	74,877	0.00%
2022/12/13	22	47.53	50	47.70	47.30	-28	76,118	-0.04%
2022/12/12	17	46.92	11	47.05	47.15	6	75,796	0.01%
2022/12/09	81	47.15	20	47.30	46.95	61	76,135	0.08%
2022/12/08	57	48.40	77.5	48.33	47.90	-20.5	75,716	-0.03%
2022/12/07	64	47.90	77	48.32	47.30	-13	75,092	-0.02%
2022/12/06	24	48.65	112	49.22	48.30	-88	74,060	-0.12%	大賣/
2022/12/05	84	48.59	41	49.11	49.05	43	73,091	0.06%
2022/12/02	47	48.60	121.1	47.82	48.90	-74.1	71,808	-0.10%	大賣/
2022/12/01	153	47.12	73	47.26	46.00	80	69,304	0.12%	大買/
2022/11/30	76	46.51	203	46.71	46.70	-127	67,824	-0.19%	大賣/鉅額交易
2022/11/29	99	45.21	52	45.41	45.45	47	65,835	0.07%
2022/11/28	133	45.16	85	45.58	45.95	48	65,403	0.07%	大買/
2022/11/25	157	44.82	204	45.16	45.25	-47	64,630	-0.07%	大買/大賣/
2022/11/24	44	42.69	94	43.50	43.90	-50	63,251	-0.08%
2022/11/23	41	43.07	40.1	43.21	42.90	0.9	62,958	0.00%
2022/11/22	48.1	42.19	37	42.36	42.60	11.1	62,376	0.02%
2022/11/21	47.6	43.53	10	43.70	43.20	37.6	62,300	0.06%
2022/11/18	74.1	43.91	35	43.73	43.70	39.1	62,621	0.06%
2022/11/17	193.2	45.72	74	46.54	44.55	119.2	63,126	0.19%	大買/鉅額交易
2022/11/16	73	48.50	59.6	48.04	48.00	13.4	61,132	0.02%
2022/11/15	84	46.81	82	47.43	48.35	2	59,027	0.00%
2022/11/14	21	43.51	40	44.11	44.55	-19	56,831	-0.03%
2022/11/11	23.2	42.17	29	42.48	42.15	-5.9	55,531	-0.01%
2022/11/10	5	41.12	32	41.28	41.05	-27	55,436	-0.05%
2022/11/09	32	41.12	30.9	40.90	40.70	1.1	55,961	0.00%
2022/11/08	38	40.57	30	40.81	40.10	8	57,038	0.01%
2022/11/07	53	38.90	51	39.58	40.45	2	56,722	0.00%
2022/11/04	8	36.71	9	36.77	36.80	-1	54,996	0.00%
2022/11/03	13	36.99	22	36.71	37.20	-9	54,897	-0.02%
2022/11/02	37	37.42	12	37.65	36.70	25	54,959	0.05%
2022/11/01	26	36.52	13	36.83	37.05	13	54,882	0.02%
2022/10/31	6	35.86	15	36.02	35.75	-9	54,430	-0.02%
2022/10/28	15	35.96	13	35.93	35.35	2	54,459	0.00%
2022/10/27	11	36.05	9.1	35.63	36.10	1.9	54,593	0.00%
2022/10/26	6	35.08	2	35.23	34.50	4	54,874	0.01%
2022/10/25	4.1	35.77	5	35.75	35.35	-0.9	55,190	0.00%
2022/10/24	13	36.44	12	36.60	36.15	1	55,368	0.00%
2022/10/21	38.1	35.93	41	35.93	35.75	-2.9	55,836	-0.01%
2022/10/20	22	34.39	11	34.71	34.80	11	55,494	0.02%
2022/10/19	5	35.96	14	36.01	35.50	-9	55,194	-0.02%
2022/10/18	17.5	35.65	14	35.79	35.55	3.5	56,211	0.01%
2022/10/17	35.1	34.50	40	35.10	35.45	-5	57,411	-0.01%
2022/10/14	16	36.18	18	36.37	36.25	-2	57,440	0.00%
2022/10/13	7.1	35.15	2	35.58	34.65	5.1	57,487	0.01%
2022/10/12	31	36.72	28	37.13	37.50	3	57,066	0.01%
2022/10/11	10.1	37.13	25	37.29	36.85	-14.9	57,342	-0.03%
2022/10/07	11.1	38.92	2	39.10	39.10	9.1	56,835	0.02%
2022/10/06	15.2	39.19	10	39.33	39.15	5.2	56,900	0.01%
2022/10/05	40	40.31	43.9	40.23	39.55	-3.9	56,737	-0.01%
2022/10/04	23	40.08	58.2	39.96	39.75	-35.2	56,124	-0.06%
2022/10/03	70.1	39.09	27	38.96	38.70	43.1	55,642	0.08%
2022/09/30	51.1	39.77	56.1	39.95	40.50	-5	55,200	-0.01%
2022/09/29	19	40.12	36.4	39.90	40.00	-17.4	54,574	-0.03%
2022/09/28	29.2	39.34	24	39.24	38.15	5.2	53,971	0.01%
2022/09/27	17	40.42	12	40.57	40.95	5	53,370	0.01%
2022/09/26	25.1	39.95	14	39.52	39.10	11.1	53,533	0.02%
2022/09/23	34.2	41.50	21	41.54	40.50	13.2	53,473	0.02%
2022/09/22	20.1	41.94	10.1	42.10	42.20	10	53,419	0.02%
2022/09/21	37.1	42.60	17.1	42.67	42.00	20	53,190	0.04%
2022/09/20	11.1	41.80	18.3	42.14	42.50	-7.2	52,587	-0.01%
2022/09/19	4	39.86	15	39.94	39.75	-11	51,523	-0.02%
2022/09/16	21.1	39.93	7	39.76	39.35	14.1	51,682	0.03%
2022/09/15	7.2	40.70	9	40.59	40.50	-1.8	51,590	0.00%
2022/09/14	69	40.36	62	40.88	41.25	7	51,776	0.01%
2022/09/13	5	40.70	67	40.83	40.95	-62	51,485	-0.12%
2022/09/12	0	0.00	34.9	39.12	39.30	-34.9	51,026	-0.07%
2022/09/08	1	38.45	2	38.40	38.35	-1	51,662	0.00%
2022/09/07	3.1	37.90	13	37.70	37.50	-9.9	52,452	-0.02%
2022/09/06	6.1	37.64	8	37.97	37.80	-1.9	53,884	0.00%
2022/09/05	5	38.46	3	38.07	38.15	2	55,751	0.00%
2022/09/02	13.2	39.59	13	39.39	39.15	0.2	55,902	0.00%
2022/09/01	71	39.31	14.2	39.57	39.90	56.8	56,169	0.10%
2022/08/31	12.2	39.27	62.5	39.51	39.70	-50.3	56,804	-0.09%
2022/08/30	27	39.54	14.2	39.33	39.15	12.8	57,300	0.02%
2022/08/29	4.2	37.84	11	38.46	38.50	-6.8	58,449	-0.01%
2022/08/26	53	39.63	13	39.61	38.95	40	59,969	0.07%
2022/08/25	30	39.58	19	39.70	39.25	11	60,852	0.02%
2022/08/24	37	39.04	74.1	39.17	39.45	-37.1	63,006	-0.06%
2022/08/23	12	37.40	26	37.58	37.40	-14	66,603	-0.02%
2022/08/22	50	37.31	16	37.86	37.80	34	70,002	0.05%
2022/08/19	29	38.17	29	37.82	37.35	0	74,283	0.00%
2022/08/18	35	37.77	22	37.98	38.20	13	77,062	0.02%
2022/08/17	80	38.14	26	38.33	38.10	54	79,423	0.07%
2022/08/16	28	36.84	27	37.03	37.10	1	80,040	0.00%
2022/08/15	80	35.72	82.1	36.05	36.75	-2.1	80,689	0.00%
2022/08/12	17	33.76	188.5	33.74	34.40	-171.5	81,065	-0.21%	大賣/鉅額交易
2022/08/11	2	32.38	44	32.47	32.25	-42	81,478	-0.05%
2022/08/10	22	31.67	18	31.89	31.65	4	83,205	0.00%
2022/08/09	83.1	31.58	0	0.00	31.50	83.1	84,264	0.10%
2022/08/08	4	32.55	2	32.93	32.35	2	85,484	0.00%
2022/08/05	7	31.92	1	32.25	32.05	6	87,021	0.01%
2022/08/04	10	31.57	5	31.61	31.60	5	89,249	0.01%
2022/08/03	40	32.16	4	32.13	32.10	36	90,385	0.04%
2022/08/02	74	32.98	27	33.29	32.70	47	91,502	0.05%
2022/08/01	36	33.60	18	33.89	33.40	18	92,208	0.02%
2022/07/29	26.1	33.93	13	33.87	33.90	13.1	92,505	0.01%
2022/07/28	10	33.52	21	34.01	34.20	-11	93,538	-0.01%
2022/07/27	8	33.03	9	32.79	33.00	-1	94,051	0.00%
2022/07/26	5	33.12	1	33.25	33.25	4	95,125	0.00%
2022/07/25	14	33.29	15	33.22	33.45	-1	99,871	0.00%
2022/07/22	50.1	32.50	52	31.68	32.05	-1.9	101,903	0.00%
2022/07/21	27	34.03	18	33.82	34.05	9	102,042	0.01%
2022/07/20	15	33.72	16	33.84	33.50	-1	104,907	0.00%
2022/07/19	15	33.35	6	33.65	33.70	9	106,695	0.01%
2022/07/18	9	34.14	4	34.40	34.10	5	111,033	0.00%
2022/07/15	0	0.00	1	32.95	33.10	-1	114,012	0.00%
2022/07/14	18	32.53	18	33.21	33.40	0	119,148	0.00%
2022/07/13	3	33.65	11	33.19	33.30	-8	121,630	-0.01%
2022/07/12	10	32.70	0	0.00	32.55	10	123,450	0.01%
2022/07/08	1	33.51	0	0.00	33.25	1	130,524	0.00%
2022/07/07	11	33.14	110	33.30	33.80	-99	132,797	-0.07%	大賣/
2022/07/06	3	33.63	3	33.28	33.10	0	133,707	0.00%
2022/07/05	3	34.20	1	34.20	34.20	2	133,216	0.00%
2022/07/04	1	33.50	3	34.38	34.40	-2	132,608	0.00%
2022/07/01	144	35.29	88	34.64	34.70	56	131,785	0.04%	大買/
2022/06/30	24	36.69	18	36.07	36.05	6	131,073	0.00%
2022/06/29	4	36.39	3	37.07	37.10	1	130,017	0.00%
2022/06/28	39	35.91	10	36.34	37.00	29	129,734	0.02%
2022/06/27	5	37.62	8	37.56	37.45	-3	128,898	0.00%
2022/06/24	7	37.26	5	37.10	37.00	2	128,165	0.00%
2022/06/23	3	37.73	3	37.63	37.45	0	127,537	0.00%
2022/06/22	12	38.14	8	38.24	37.80	4	126,759	0.00%
2022/06/21	4	39.89	2	39.95	40.40	2	125,885	0.00%
2022/06/20	4.1	41.73	21	42.17	40.60	-16.9	125,198	-0.01%
2022/06/17	14	42.00	28	42.40	42.40	-14	124,347	-0.01%
2022/06/16	34	43.21	53	42.62	41.55	-19	123,433	-0.02%
2022/06/15	49	43.96	45	43.72	43.05	4	122,525	0.00%
2022/06/14	69	44.04	42	44.11	44.70	27	120,804	0.02%
2022/06/13	10	42.28	18	42.44	42.55	-8	118,737	-0.01%
2022/06/10	26	43.15	10	43.29	43.15	16	118,187	0.01%
2022/06/09	24.5	42.91	38	43.03	44.00	-13.5	117,463	-0.01%
2022/06/08	31	43.57	29	43.72	43.35	2	116,333	0.00%
2022/06/07	64	44.32	34	43.49	43.30	30	115,269	0.03%
2022/06/06	45.5	44.77	56	44.20	43.55	-10.5	113,749	-0.01%
2022/06/02	41	47.24	55	47.32	46.70	-14	112,683	-0.01%
2022/06/01	39	48.98	50	48.80	48.50	-11	111,442	-0.01%
2022/05/31	36	47.28	37	47.37	47.10	-1	108,762	0.00%
2022/05/30	54	47.34	70.4	47.59	47.20	-16.4	103,563	-0.02%
2022/05/27	38	45.28	70	45.00	45.25	-32	100,064	-0.03%
2022/05/26	68	43.57	35	43.90	42.70	33	96,022	0.03%
2022/05/25	77	41.62	79.5	42.87	44.20	-2.5	92,605	0.00%
2022/05/24	18	40.61	34	40.15	40.20	-16	89,692	-0.02%
2022/05/23	30	40.08	30.1	39.80	39.30	-0.1	88,025	0.00%
2022/05/20	83	39.00	74.1	38.87	39.20	8.9	86,458	0.01%
2022/05/19	77.1	37.34	78	37.18	37.00	-0.9	83,932	0.00%
2022/05/18	53	38.81	46.2	39.02	39.40	6.8	82,135	0.01%
2022/05/17	42	38.06	62	37.76	37.60	-20	80,262	-0.02%
2022/05/16	52	37.24	27	37.12	38.35	25	78,910	0.03%
2022/05/13	16	37.28	40.1	37.61	36.85	-24.1	77,209	-0.03%
2022/05/12	46	38.06	61	37.62	37.50	-15	74,908	-0.02%
2022/05/11	31.2	36.92	41	37.00	36.50	-9.8	72,547	-0.01%
2022/05/10	33	38.87	17.1	38.56	38.25	15.9	71,199	0.02%
2022/05/09	6.1	40.25	39	39.53	38.80	-33	69,713	-0.05%
2022/05/06	134	41.60	157	40.30	41.70	-23	68,545	-0.03%	大買/大賣/
2022/05/05	125	42.67	80	42.42	41.90	45	67,551	0.07%	大買/
2022/05/04	63	42.69	61	42.55	41.85	2	65,940	0.00%
2022/05/03	155	44.55	161	43.66	43.10	-6	64,473	-0.01%	大買/大賣/
2022/04/29	188	46.66	192	44.93	44.80	-4	62,926	-0.01%	大買/大賣/
2022/04/28	151	43.73	151.2	44.67	46.75	-0.2	57,896	0.00%	大買/大賣/
2022/04/27	59.2	41.89	95	42.78	42.50	-35.8	54,592	-0.07%
2022/04/26	131	44.43	105	44.48	43.95	26	52,883	0.05%	大買/大賣/
2022/04/25	55	43.34	24	43.20	43.80	31	49,418	0.06%
2022/04/22	65	46.19	68	46.09	46.10	-3	47,070	-0.01%
2022/04/21	53	44.80	51	44.68	44.75	2	42,273	0.00%
2022/04/20	50	44.06	76.7	44.35	45.30	-26.7	38,811	-0.07%
2022/04/19	24	41.01	54	41.44	42.75	-30	33,421	-0.09%
2022/04/18	87	38.47	100	38.46	38.90	-13	30,522	-0.04%
2022/04/15	81	37.89	44	38.25	38.75	37	28,281	0.13%
2022/04/14	103	36.20	56	36.32	37.20	47	24,883	0.19%	大買/
2022/04/13	75	32.82	73	33.25	34.30	2	20,155	0.01%
2022/04/12	22	29.84	231	30.71	31.20	-209	17,256	-1.21%	大賣/鉅額交易
2022/04/11	0	0.00	4	28.85	28.95	-4	15,864	-0.03%
2022/04/08	10	28.25	21	28.70	29.00	-11	15,765	-0.07%
2022/04/07	6	28.34	0	0.00	28.10	6	15,769	0.04%
2022/04/06	11	29.08	0	0.00	28.85	11	15,649	0.07%
2022/04/01	9	29.18	4	28.99	29.40	5	15,618	0.03%
2022/03/31	10	29.45	28	29.61	29.40	-18	15,547	-0.12%
2022/03/30	6	29.25	15	29.33	29.05	-9	15,289	-0.06%
2022/03/28	2	28.33	1	28.45	28.60	1	14,999	0.01%
2022/03/25	5	29.09	0	0.00	29.05	5	14,875	0.03%
2022/03/24	11	29.33	1	29.75	29.30	10	14,876	0.07%
2022/03/23	7	29.44	21	29.49	29.50	-14	14,855	-0.09%
2022/03/21	20	29.03	4	29.08	29.15	16	14,736	0.11%
2022/03/18	1	28.75	10	28.70	29.10	-9	14,688	-0.06%
2022/03/16	5	27.91	2	27.88	27.95	3	14,441	0.02%
2022/03/15	22	28.99	1	28.60	28.60	21	14,104	0.15%
2022/03/14	2	29.28	2	29.18	29.55	0	13,942	0.00%
2022/03/11	1	28.85	25	28.83	28.70	-24	13,783	-0.17%
2022/03/10	0	0.00	20	29.15	29.15	-20	13,591	-0.15%
2022/03/09	5	29.11	4	29.34	29.00	1	13,232	0.01%
2022/03/08	74.1	29.84	48	29.58	28.70	26.1	12,865	0.20%
2022/03/07	21	30.10	16	30.38	30.55	5	11,695	0.04%
2022/03/04	44	30.59	28	30.16	30.05	16	10,890	0.15%
2022/03/03	6	29.38	54	29.48	29.85	-48	10,167	-0.47%
2022/03/02	46	29.02	6	29.17	28.85	40	10,387	0.39%
2022/03/01	11	28.72	34	28.87	29.00	-23	10,406	-0.22%
2022/02/25	15	28.15	11	28.10	27.90	4	9,906	0.04%
2022/02/24	23	27.91	16	27.84	27.75	7	9,778	0.07%
2022/02/23	46	28.33	24	28.00	27.85	22	9,483	0.23%
2022/02/22	31	28.12	46	28.09	28.30	-15	8,918	-0.17%
2022/02/21	21	27.84	7	27.79	27.85	14	8,469	0.17%
2022/02/17	0	0.00	34	27.07	27.05	-34	8,224	-0.41%
2022/02/16	0	0.00	2	26.40	26.55	-2	8,170	-0.02%
2022/02/14	3	26.37	1	26.50	26.40	2	8,444	0.02%
2022/02/11	23	26.78	41	26.80	26.75	-18	8,521	-0.21%
2022/02/10	1	27.15	1	27.25	27.15	0	8,582	0.00%
2022/02/09	0	0.00	1	27.30	27.20	-1	8,836	-0.01%
2022/02/08	2	26.90	11	27.04	27.10	-9	8,902	-0.10%
2022/02/07	20	26.55	6	26.32	26.55	14	8,858	0.16%
2022/01/26	21	25.85	10	25.63	25.70	11	9,026	0.12%
2022/01/25	8	25.55	2	25.50	25.25	6	9,155	0.07%
2022/01/24	2	25.65	32	25.99	26.00	-30	9,147	-0.33%
2022/01/21	5	26.40	33	26.52	26.05	-28	9,163	-0.31%
2022/01/20	46	26.44	6	26.45	26.45	40	9,032	0.44%
2022/01/19	0	0.00	2	25.85	25.90	-2	8,962	-0.02%
2022/01/18	20	26.30	0	0.00	26.30	20	8,972	0.22%
2022/01/14	5	26.07	4	26.20	26.35	1	9,173	0.01%
2022/01/13	5	26.90	28	26.46	26.25	-23	9,409	-0.24%
2022/01/12	1	26.10	0	0.00	26.15	1	9,551	0.01%
2022/01/11	2	25.85	2	26.00	25.80	0	9,573	0.00%
2022/01/07	1.5	25.70	0	0.00	25.60	1.5	10,449	0.01%
2022/01/06	0	0.00	1	26.00	25.95	-1	10,675	-0.01%
2022/01/05	0	0.00	12	26.10	26.05	-12	10,723	-0.11%
2022/01/04	0	0.00	10	26.10	26.15	-10	10,800	-0.09%
2022/01/03	0	0.00	2	26.25	26.25	-2	10,869	-0.02%
2021/12/30	0	0.00	3	26.25	26.50	-3	10,910	-0.03%
2021/12/29	0	0.00	5	26.45	26.50	-5	10,952	-0.05%
2021/12/28	2	26.55	1	26.45	26.55	1	11,040	0.01%
2021/12/27	1	26.30	20.8	26.35	26.30	-19.8	11,108	-0.18%
2021/12/24	0	0.00	5	26.42	26.25	-5	11,277	-0.04%
2021/12/23	0	0.00	4	26.35	26.35	-4	11,413	-0.04%
2021/12/22	2	26.20	1	26.05	26.05	1	11,648	0.01%
2021/12/21	50	26.16	1	26.05	26.15	49	11,852	0.41%
2021/12/17	1	26.05	13	26.02	25.90	-12	12,013	-0.10%
2021/12/16	13.8	25.80	33	26.19	25.80	-19.2	12,018	-0.16%
2021/12/15	21	25.96	1,000	25.91	26.00	-979	12,133	-8.07%	大賣/鉅額交易
2021/12/14	27	26.16	12	26.06	26.00	15	12,313	0.12%
2021/12/13	30	26.80	1	27.00	26.75	29	12,441	0.23%
2021/12/10	0	0.00	4	26.70	26.70	-4	12,642	-0.03%
2021/12/09	31	27.09	0	0.00	26.75	31	12,751	0.24%
2021/12/08	20	26.65	59.9	26.80	26.75	-39.9	12,873	-0.31%
2021/12/07	13	26.29	25	26.43	26.55	-12	12,973	-0.09%
2021/12/06	29	26.19	4	26.19	26.30	25	12,969	0.19%
2021/12/03	36	26.28	18	26.33	26.25	18	13,062	0.14%
2021/12/02	29	26.19	6	26.03	26.05	23	13,108	0.18%
2021/12/01	7	25.99	10	26.35	26.35	-3	13,121	-0.02%
2021/11/30	49	26.47	11	26.50	26.10	38	13,245	0.29%
2021/11/29	29	26.04	9	26.28	26.15	20	13,254	0.15%
2021/11/26	77	26.97	2	26.60	26.60	75	13,245	0.57%
2021/11/25	3	27.97	127	28.55	28.65	-124	12,778	-0.97%	大賣/鉅額交易
2021/11/24	3	28.15	2	28.25	27.80	1	12,486	0.01%
2021/11/23	4	27.85	11	27.88	27.60	-7	12,343	-0.06%
2021/11/22	2	27.60	4	27.73	27.80	-2	12,537	-0.02%
2021/11/19	1	27.40	10	27.47	27.45	-9	12,467	-0.07%
2021/11/18	3	27.43	4	27.40	27.45	-1	12,532	-0.01%
2021/11/17	9	27.20	10	27.37	27.30	-1	12,567	-0.01%
2021/11/16	1	27.55	200	27.33	27.25	-199	12,848	-1.55%	大賣/鉅額交易
2021/11/15	3	27.67	2	27.90	27.50	1	13,098	0.01%
2021/11/12	2	27.35	22	27.49	27.60	-20	13,317	-0.15%
2021/11/11	25	27.28	2	27.55	27.20	23	13,389	0.17%
2021/11/10	0	0.00	3	27.52	27.35	-3	13,737	-0.02%
2021/11/09	7	27.14	11	27.05	27.30	-4	13,832	-0.03%
2021/11/08	6	27.95	8	27.84	27.55	-2	13,841	-0.01%
2021/11/05	5	26.85	9.1	27.02	27.25	-4.1	13,863	-0.03%
2021/11/04	3	27.27	5	27.31	27.15	-2	14,011	-0.01%
2021/11/03	14	27.05	0	0.00	27.10	14	14,733	0.10%
2021/11/02	3	26.68	2	27.00	26.60	1	15,231	0.01%
2021/11/01	3	26.25	14	26.30	26.60	-11	15,460	-0.07%
2021/10/29	14	25.85	40	26.12	25.95	-26	15,872	-0.16%
2021/10/28	100	25.90	0	0.00	25.90	100	17,030	0.59%
2021/10/27	3	26.05	0	0.00	26.10	3	17,493	0.02%
2021/10/26	5	25.95	5	25.90	26.05	0	17,992	0.00%
2021/10/25	1	25.55	2	25.70	25.80	-1	18,386	-0.01%
2021/10/22	40	26.16	10	26.71	25.70	30	18,743	0.16%
2021/10/21	3	26.75	12	26.87	27.00	-9	18,986	-0.05%
2021/10/20	3	26.78	18	26.57	26.40	-15	19,021	-0.08%
2021/10/18	12	25.70	3	26.05	25.75	9	19,076	0.05%
2021/10/15	29	24.97	46	25.24	25.20	-17	19,274	-0.09%
2021/10/14	16	24.30	31	24.03	24.30	-15	19,460	-0.08%
2021/10/13	31	23.44	32	23.67	23.45	-1	21,346	0.00%
2021/10/12	0	0.00	25	23.25	23.25	-25	21,767	-0.11%
2021/10/08	8	23.81	1	24.30	23.80	7	22,040	0.03%
2021/10/07	1	23.95	10	23.95	23.95	-9	22,293	-0.04%
2021/10/06	1	23.70	0	0.00	23.75	1	22,556	0.00%
2021/10/05	1	23.90	0	0.00	24.15	1	22,758	0.00%
2021/10/04	33	23.85	45.1	24.00	23.80	-12.1	22,892	-0.05%
2021/10/01	30	24.72	18	24.32	24.30	12	23,168	0.05%
2021/09/30	15	24.79	25.8	24.83	25.20	-10.8	23,360	-0.05%
2021/09/29	42	24.86	24.4	24.72	24.65	17.6	23,511	0.07%
2021/09/28	44	25.71	44	25.58	25.55	0	23,680	0.00%
2021/09/27	10	26.30	36	25.94	26.30	-26	24,028	-0.11%
2021/09/24	51	25.91	20	25.87	25.65	31	25,074	0.12%
2021/09/23	17	25.60	50	25.62	25.55	-33	27,043	-0.12%
2021/09/22	20	25.64	82	25.56	25.60	-62	30,274	-0.20%
2021/09/17	39.1	26.64	6	27.16	26.65	33.1	32,330	0.10%
2021/09/16	2	27.33	3	27.23	27.10	-1	32,777	0.00%
2021/09/15	2	26.95	7.6	26.97	26.80	-5.6	32,744	-0.02%
2021/09/14	2	26.83	36	26.87	26.80	-34	32,793	-0.10%
2021/09/13	8	26.88	3.2	26.94	26.85	4.8	33,545	0.01%
2021/09/10	2	26.30	1.7	26.44	26.50	0.3	33,738	0.00%
2021/09/09	5	25.57	0	0.00	25.60	5	34,126	0.01%
2021/09/08	3	25.52	0	0.00	25.40	3	34,616	0.01%
2021/09/06	26	26.65	38	26.29	26.20	-12	35,586	-0.03%
2021/09/03	31	26.94	20	26.86	26.70	11	35,832	0.03%
2021/09/02	0	0.00	8	26.75	26.15	-8	36,114	-0.02%
2021/09/01	2	26.93	0	0.00	26.90	2	36,312	0.01%
2021/08/31	3	26.63	0	0.00	26.85	3	36,420	0.01%
2021/08/30	9	26.26	6	26.45	26.65	3	36,871	0.01%
2021/08/27	0	0.00	3	25.93	26.15	-3	37,098	-0.01%
2021/08/26	11	25.92	52	26.03	25.75	-41	37,413	-0.11%
2021/08/25	2	25.40	0	0.00	25.65	2	37,728	0.01%
2021/08/24	0	0.00	4	25.33	25.35	-4	38,332	-0.01%
2021/08/23	0	0.00	3	24.72	24.90	-3	39,863	-0.01%
2021/08/20	89	24.03	4	23.76	23.85	85	41,351	0.21%
2021/08/19	4	24.21	0	0.00	24.05	4	42,339	0.01%
2021/08/18	129	25.13	9	24.01	25.35	120	42,405	0.28%	大買/鉅額交易
2021/08/17	1	25.40	244	24.79	24.70	-243	42,665	-0.57%	大賣/鉅額交易
2021/08/16	62	25.44	4	25.33	25.40	58	42,830	0.14%
2021/08/13	22.1	26.91	5	26.85	26.70	17.1	42,961	0.04%
2021/08/12	5	27.05	6	27.00	27.45	-1	43,555	0.00%
2021/08/11	9	26.93	2	27.10	26.70	7	45,170	0.02%
2021/08/10	20	27.34	10	27.20	27.30	10	45,568	0.02%
2021/08/09	39.1	27.20	10	27.56	27.85	29.1	46,208	0.06%
2021/08/06	266	29.03	13	29.21	28.60	253	46,370	0.55%	大買/鉅額交易
2021/08/05	60	29.20	2	29.05	29.05	58	47,168	0.12%
2021/08/04	25	29.06	9	29.35	29.35	16	47,913	0.03%
2021/08/03	12	28.79	55	28.95	29.35	-43	49,620	-0.09%
2021/08/02	277	27.58	42	28.21	27.80	235	52,253	0.45%	大買/鉅額交易
2021/07/30	26	28.67	62	28.79	28.50	-36	53,479	-0.07%
2021/07/29	20.1	28.35	1	28.15	28.30	19.1	56,730	0.03%
2021/07/28	2	27.80	6	27.95	27.65	-4	58,738	-0.01%
2021/07/27	21	28.54	52	28.18	28.00	-31	60,156	-0.05%
2021/07/26	2.7	28.47	3	28.50	28.00	-0.3	61,767	0.00%
2021/07/23	3	27.70	4	28.10	28.35	-1	65,081	0.00%
2021/07/22	5	27.52	3	27.48	27.35	2	68,213	0.00%
2021/07/21	19	28.74	26	28.45	27.55	-7	72,396	-0.01%
2021/07/20	157	28.78	5	28.95	28.50	152	73,340	0.21%	大買/鉅額交易
2021/07/19	41	29.65	67	29.87	29.90	-26	73,331	-0.04%
2021/07/16	19	27.94	14	28.18	28.30	5	73,681	0.01%
2021/07/15	0	0.00	2	27.38	27.95	-2	73,748	0.00%
2021/07/14	4	26.55	7	26.69	26.55	-3	74,330	0.00%
2021/07/13	1	27.35	4	27.56	27.05	-3	75,645	0.00%
2021/07/12	3	27.60	14	28.00	27.50	-11	76,841	-0.01%
2021/07/09	15	27.21	1	27.50	27.15	14	77,598	0.02%
2021/07/08	0	0.00	15	27.66	27.95	-15	77,736	-0.02%
2021/07/07	23	27.20	10	27.22	27.10	13	77,722	0.02%
2021/07/06	41	27.75	41	27.60	27.60	0	77,871	0.00%
2021/07/05	67	28.24	51	28.04	28.05	16	77,753	0.02%
2021/07/02	27	28.46	37	28.20	28.05	-10	77,717	-0.01%
2021/07/01	52	28.82	74	28.41	28.00	-22	77,301	-0.03%
2021/06/30	433	29.77	124	29.70	29.30	309	76,223	0.41%	大買/大賣/鉅額交易
2021/06/29	362.1	29.71	72	29.92	29.25	290.1	74,188	0.39%	大買/鉅額交易
2021/06/28	43	27.80	44	27.71	28.45	-1	70,937	0.00%
2021/06/25	9	26.44	27	26.34	25.90	-18	68,893	-0.03%
2021/06/24	1	25.70	12	25.76	25.70	-11	68,455	-0.02%
2021/06/23	3	25.40	1	25.50	25.55	2	68,401	0.00%
2021/06/22	53	25.64	24	25.85	25.35	29	68,261	0.04%
2021/06/21	4	24.21	26	24.33	24.90	-22	67,411	-0.03%
2021/06/18	8	24.88	5	25.20	24.75	3	67,109	0.00%
2021/06/17	4	25.35	9	25.26	25.35	-5	66,642	-0.01%
2021/06/16	7	26.49	3	26.22	25.90	4	66,294	0.01%
2021/06/15	111	26.83	89.2	26.84	26.90	21.8	65,885	0.03%	大買/
2021/06/11	28	26.17	8	26.14	26.30	20	65,297	0.03%
2021/06/10	2	25.45	12	25.74	26.05	-10	65,024	-0.02%
2021/06/09	6	25.70	2	26.10	25.60	4	64,633	0.01%
2021/06/08	73	26.55	15	26.41	26.30	58	64,368	0.09%
2021/06/07	17	26.34	12	26.97	26.30	5	64,196	0.01%
2021/06/04	62	26.50	105	26.34	26.20	-43	63,593	-0.07%	大賣/
2021/06/03	51	26.70	2	26.78	26.65	49	63,466	0.08%
2021/06/02	18	26.71	28	26.52	26.70	-10	63,063	-0.02%
2021/06/01	14	26.16	16.5	26.42	26.50	-2.5	62,428	0.00%
2021/05/31	36	26.34	44.2	26.69	26.45	-8.2	61,897	-0.01%
2021/05/28	12	25.36	17	25.33	25.25	-5	60,356	-0.01%
2021/05/27	14	24.53	21	24.60	23.95	-7	58,911	-0.01%
2021/05/26	27	24.02	28	23.94	23.85	-1	57,804	0.00%
2021/05/25	23	23.53	16	23.78	24.00	7	57,484	0.01%
2021/05/24	5	23.49	1	23.90	23.40	4	57,093	0.01%
2021/05/21	18	23.62	6	23.43	23.75	12	56,868	0.02%
2021/05/20	19	23.53	7	23.45	23.40	12	56,447	0.02%
2021/05/19	81	24.05	56	24.24	24.30	25	55,890	0.04%
2021/05/18	25	22.58	53	22.88	22.90	-28	54,341	-0.05%
2021/05/17	16	21.52	56	20.99	20.85	-40	53,722	-0.07%
2021/05/14	17	23.90	14	23.04	23.05	3	52,850	0.01%
2021/05/13	56	23.60	45	23.81	23.40	11	51,822	0.02%
2021/05/12	50	26.13	59.3	26.20	25.85	-9.3	50,457	-0.02%
2021/05/11	57.3	29.91	12	29.84	28.70	45.3	49,380	0.09%
2021/05/10	121.3	31.40	94	31.12	31.65	27.3	47,192	0.06%	大買/
2021/05/07	30	29.09	53	29.22	29.90	-23	43,439	-0.05%
2021/05/06	68.3	30.54	65	30.40	30.00	3.3	41,839	0.01%
2021/05/05	27	28.71	50	28.40	29.00	-23	38,132	-0.06%
2021/05/04	59	27.27	79.2	27.07	26.40	-20.2	35,804	-0.06%
2021/05/03	224	30.38	174	29.59	28.75	50	34,074	0.15%	大買/大賣/
2021/04/29	129.2	30.13	139	30.58	30.50	-9.8	32,124	-0.03%	大買/大賣/
2021/04/28	95	29.64	76	29.75	30.00	19	28,595	0.07%
2021/04/27	174.1	26.65	138	26.87	27.30	36.1	25,493	0.14%	大買/大賣/
2021/04/26	23	24.65	70	24.00	24.85	-47	21,137	-0.22%
2021/04/23	66	22.61	40	22.85	22.60	26	19,814	0.13%
2021/04/22	46	23.57	96	24.05	23.00	-50	19,375	-0.26%
2021/04/21	45	22.11	71.3	22.38	22.35	-26.3	16,982	-0.15%
2021/04/20	39	22.61	84	23.07	22.65	-45	16,581	-0.27%
2021/04/19	133	22.98	34	23.06	23.45	99	15,927	0.62%	大買/
2021/04/16	119	21.50	34.3	21.59	22.00	84.7	14,329	0.59%	大買/
2021/04/15	40	20.84	34	20.66	20.95	6	12,982	0.05%
2021/04/14	42	20.01	10	20.05	19.90	32	12,095	0.26%
2021/04/13	10	19.75	3	20.18	19.90	7	12,148	0.06%
2021/04/12	5	19.94	12	19.69	20.15	-7	11,946	-0.06%
2021/04/09	4	19.48	0.5	19.50	19.40	3.5	11,685	0.03%
2021/04/08	1	19.50	9	19.48	19.55	-8	12,051	-0.07%
2021/04/07	0	0.00	2	19.10	19.25	-2	12,772	-0.02%
2021/04/06	0	0.00	7	19.01	19.00	-7	13,260	-0.05%
2021/03/30	5	18.95	10	19.03	19.05	-5	15,815	-0.03%
2021/03/29	5	19.40	42	19.28	19.25	-37	16,271	-0.23%
2021/03/26	0	0.00	12	18.98	19.00	-12	17,056	-0.07%
2021/03/25	0	0.00	2	18.75	18.80	-2	18,029	-0.01%
2021/03/22	0	0.00	31.3	18.35	18.45	-31.3	18,975	-0.16%
2021/03/19	3	18.10	0	0.00	18.10	3	19,144	0.02%
2021/03/18	0	0.00	15	18.70	18.55	-15	19,147	-0.08%
2021/03/17	0	0.00	2	18.50	18.60	-2	19,391	-0.01%
2021/03/16	15	18.75	15	18.75	18.75	0	19,598	0.00%
2021/03/15	15	18.70	15	18.70	18.70	0	19,859	0.00%
2021/03/12	15	18.80	15	18.80	18.80	0	20,183	0.00%
2021/03/11	15	18.75	15	18.80	18.75	0	21,446	0.00%
2021/03/10	16	18.66	30	18.75	18.65	-14	22,252	-0.06%
2021/03/09	10	18.55	1	18.70	18.60	9	22,365	0.04%
2021/03/04	20	18.50	0	0.00	18.50	20	22,735	0.09%
2021/03/03	16	18.62	16	18.43	18.60	0	22,930	0.00%
2021/03/02	3	18.80	0	0.00	18.40	3	22,956	0.01%
2021/02/25	0	0.00	1	18.40	18.70	-1	22,997	0.00%
2021/02/24	0	0.00	2	18.40	18.45	-2	23,353	-0.01%
2021/02/23	0	0.00	4	18.85	18.85	-4	23,148	-0.02%
2021/02/22	5	18.55	2	18.63	18.65	3	22,986	0.01%
2021/02/19	2	18.25	15	18.25	18.20	-13	22,847	-0.06%
2021/02/18	8	18.01	5	17.90	17.85	3	22,676	0.01%
2021/02/17	1	17.40	1	17.60	17.60	0	22,538	0.00%
2021/02/03	30	17.20	0	0.00	17.15	30	22,441	0.13%
2021/02/02	0	0.00	40	16.80	16.80	-40	22,322	-0.18%
2021/02/01	40	16.55	0	0.00	16.45	40	22,279	0.18%
2021/01/28	3	16.75	0	0.00	16.85	3	22,131	0.01%
2021/01/27	2	17.10	3	17.10	17.05	-1	22,061	0.00%
2021/01/26	3	17.35	68	17.22	17.10	-65	22,147	-0.29%
2021/01/22	0	0.00	1	17.00	17.05	-1	22,198	0.00%
2021/01/21	23	17.02	0	0.00	17.00	23	22,214	0.10%
2021/01/20	18	16.99	0	0.00	16.95	18	22,299	0.08%
2021/01/19	5	17.61	2	17.73	17.85	3	22,061	0.01%
2021/01/18	10	17.30	0	0.00	17.50	10	22,087	0.05%
2021/01/15	15	17.52	0	0.00	17.55	15	22,075	0.07%
2021/01/13	1	18.10	4	18.24	18.10	-3	22,170	-0.01%
2021/01/12	9	18.04	15	18.01	18.10	-6	22,041	-0.03%
2021/01/11	0	0.00	1	18.80	18.70	-1	21,794	0.00%
2021/01/08	2	18.55	0	0.00	18.70	2	21,783	0.01%
2021/01/07	4	18.80	0	0.00	18.95	4	21,653	0.02%
2021/01/06	5	18.61	5	18.70	18.55	0	21,553	0.00%
2021/01/05	1	19.30	4	19.34	19.40	-3	21,228	-0.01%
2021/01/04	2	19.25	2	19.05	19.25	0	21,309	0.00%
2020/12/31	12	19.34	0	0.00	19.30	12	21,125	0.06%
2020/12/30	24	20.13	9	19.99	19.90	15	20,758	0.07%
2020/12/29	5	19.78	14	19.70	19.55	-9	19,875	-0.05%
2020/12/28	21	20.30	56	20.32	20.15	-35	19,354	-0.18%
2020/12/25	39	19.22	10	19.37	19.45	29	18,299	0.16%
2020/12/24	24	18.71	1	19.05	18.70	23	17,686	0.13%
2020/12/23	7	18.24	15	18.30	18.05	-8	16,619	-0.05%
2020/12/22	53	19.04	13	18.59	18.20	40	16,042	0.25%
2020/12/21	7	19.38	6	19.54	19.00	1	15,201	0.01%
2020/12/18	2	18.25	0	0.00	18.35	2	14,124	0.01%
2020/12/16	0	0.00	15	18.59	18.60	-15	13,325	-0.11%
2020/12/15	6	18.56	0	0.00	18.45	6	13,241	0.05%
2020/12/14	2	19.03	5	18.98	19.25	-3	13,091	-0.02%
2020/12/11	1	19.10	5	19.32	19.10	-4	12,989	-0.03%
2020/12/10	3	19.62	0	0.00	19.50	3	12,782	0.02%
2020/12/09	11	20.29	3	20.20	20.10	8	12,608	0.06%
2020/12/08	11	20.04	5	20.00	19.90	6	12,470	0.05%
2020/12/07	14	21.24	79	20.67	20.60	-65	12,213	-0.53%
2020/12/04	33	20.41	33	20.00	20.80	0	11,300	0.00%
2020/12/03	1	19.15	0	0.00	19.10	1	10,792	0.01%
2020/12/02	1	19.05	3	19.40	19.00	-2	11,542	-0.02%
2020/12/01	0	0.00	1	19.25	19.20	-1	11,432	-0.01%
2020/11/30	3	19.27	3	19.40	19.40	0	11,400	0.00%
2020/11/27	1	19.20	7	19.14	19.20	-6	11,086	-0.05%
2020/11/26	0	0.00	10.6	18.57	18.55	-10.6	10,811	-0.10%
2020/11/25	0	0.00	1	18.50	18.35	-1	10,735	-0.01%
2020/11/24	3	18.10	2	18.30	17.95	1	10,533	0.01%
2020/11/23	39	18.66	0	0.00	18.40	39	10,431	0.37%
2020/11/19	0	0.00	1	18.00	18.05	-1	10,372	-0.01%
2020/11/18	0	0.00	6	18.00	18.00	-6	10,712	-0.06%
2020/11/17	2	17.90	0	0.00	17.95	2	11,171	0.02%
2020/11/13	3	17.65	0	0.00	17.75	3	11,667	0.03%
2020/11/12	1	17.70	0	0.00	17.75	1	11,874	0.01%
2020/11/09	0	0.00	3	18.00	17.85	-3	12,349	-0.02%
2020/11/05	1	17.90	1	18.10	17.85	0	12,572	0.00%
2020/11/03	5	18.09	1	18.00	18.00	4	13,111	0.03%
2020/11/02	0	0.00	1	18.00	18.00	-1	13,332	-0.01%
2020/10/30	5	17.85	25	17.74	17.75	-20	13,922	-0.14%
2020/10/29	2	17.68	21	17.50	17.70	-19	14,230	-0.13%
2020/10/28	0	0.00	4	17.69	17.70	-4	14,174	-0.03%
2020/10/26	0	0.00	21	17.63	17.60	-21	14,083	-0.15%
2020/10/23	0	0.00	3	17.10	17.45	-3	14,041	-0.02%
2020/10/22	1	16.50	0	0.00	17.05	1	13,969	0.01%
2020/10/21	0	0.00	2	17.10	16.95	-2	13,615	-0.01%
2020/10/20	5	16.90	0	0.00	17.10	5	13,645	0.04%
2020/10/19	10	17.10	5	17.15	17.05	5	13,702	0.04%
2020/10/16	0	0.00	1	17.00	17.05	-1	13,889	-0.01%
2020/10/15	5	17.35	15	17.30	17.30	-10	13,970	-0.07%
2020/10/14	15	17.60	0	0.00	17.35	15	13,961	0.11%
2020/10/13	2	17.40	22	17.33	17.40	-20	13,922	-0.14%
2020/10/07	0	0.00	2	17.25	17.20	-2	13,743	-0.01%
2020/10/06	5	17.00	1	17.10	16.95	4	13,593	0.03%
2020/09/28	0	0.00	2	16.05	16.05	-2	13,501	-0.01%
2020/09/25	0	0.00	1	15.55	15.65	-1	13,561	-0.01%
2020/09/24	3	16.00	28	16.15	15.75	-25	13,515	-0.18%
2020/09/23	21	16.79	0	0.00	16.45	21	13,360	0.16%
2020/09/22	1	16.30	2	16.68	16.65	-1	13,349	-0.01%
2020/09/18	10	16.85	0	0.00	16.75	10	13,449	0.07%
2020/09/14	1	16.55	3	16.55	16.50	-2	14,075	-0.01%
2020/09/10	20	17.00	1	17.05	16.90	19	14,529	0.13%
2020/09/09	5	16.91	0	0.00	17.05	5	14,531	0.03%
2020/09/07	13	17.52	167	17.74	17.65	-154	13,960	-1.10%	大賣/鉅額交易
2020/09/04	0	0.00	36	16.79	16.80	-36	13,089	-0.28%
2020/09/02	0	0.00	1	16.75	16.80	-1	13,102	-0.01%
2020/08/31	4	16.85	5	16.85	16.85	-1	13,615	-0.01%
2020/08/28	2	16.55	4	16.63	16.60	-2	13,610	-0.01%
2020/08/25	1	16.50	21	17.03	16.75	-20	14,096	-0.14%
2020/08/21	1	17.05	9	16.91	16.95	-8	14,566	-0.05%
2020/08/20	2	16.68	21	16.41	16.30	-19	14,945	-0.13%
2020/08/19	0	0.00	6	16.55	16.50	-6	14,873	-0.04%
2020/08/18	2	16.45	2	16.60	16.60	0	14,665	0.00%
2020/08/17	1	16.50	3	16.48	16.50	-2	14,557	-0.01%
2020/08/13	0	0.00	1	15.85	15.90	-1	14,098	-0.01%
2020/08/12	1	15.85	0	0.00	15.70	1	14,016	0.01%
2020/08/11	12	15.67	1	15.70	15.65	11	13,927	0.08%
2020/08/10	0	0.00	30	15.90	15.95	-30	13,816	-0.22%
2020/08/07	0	0.00	4	15.98	15.95	-4	13,734	-0.03%
2020/08/06	2	15.70	2	15.63	15.70	0	13,296	0.00%
2020/08/05	9	15.58	11	15.61	15.50	-2	12,983	-0.02%
2020/08/04	0	0.00	2	14.85	14.90	-2	12,401	-0.02%
2020/07/27	0	0.00	3	14.00	13.95	-3	12,088	-0.02%
2020/07/23	0	0.00	5	14.35	14.40	-5	12,022	-0.04%
2020/07/22	2	14.43	1	14.50	14.50	1	11,998	0.01%
2020/07/17	0	0.00	25	14.40	14.20	-25	11,766	-0.21%
2020/07/16	25	14.60	5	14.55	14.40	20	11,870	0.17%
2020/07/15	0	0.00	3	14.52	14.50	-3	11,895	-0.03%
2020/07/10	1	14.10	0	0.00	14.10	1	12,108	0.01%
2020/07/09	1	14.60	0	0.00	14.35	1	12,248	0.01%
2020/07/08	5	14.45	5	14.40	14.50	0	12,588	0.00%
2020/07/02	2	14.40	0	0.00	14.50	2	12,877	0.02%
2020/07/01	0	0.00	7	14.54	14.55	-7	12,962	-0.05%
2020/06/30	1	14.30	0	0.00	14.55	1	12,976	0.01%
2020/06/29	1	14.10	2	14.10	14.10	-1	12,924	-0.01%
2020/06/24	1	14.25	0	0.00	14.30	1	12,843	0.01%
2020/06/22	1	14.50	0	0.00	14.70	1	12,602	0.01%
2020/06/19	32	14.79	12	14.85	14.90	20	12,399	0.16%
2020/06/18	10	14.83	0	0.00	14.75	10	12,131	0.08%
2020/06/17	12	14.83	29	14.94	14.90	-17	12,086	-0.14%
2020/06/16	0	0.00	6	14.22	14.35	-6	11,734	-0.05%
2020/06/15	0	0.00	3	14.00	14.05	-3	11,998	-0.03%
2020/06/12	0	0.00	7	13.78	13.85	-7	12,200	-0.06%
2020/06/11	1	14.00	1	14.00	14.00	0	12,289	0.00%
2020/06/10	11	14.35	18	14.35	14.40	-7	12,393	-0.06%
2020/06/09	4	14.68	1	14.60	14.60	3	12,736	0.02%
2020/06/08	3	14.78	48	14.90	14.65	-45	13,098	-0.34%
2020/06/05	1	14.20	0	0.00	14.25	1	12,776	0.01%
2020/06/04	0	0.00	5	14.10	14.25	-5	12,852	-0.04%
2020/06/03	7	14.27	2	14.15	14.20	5	13,028	0.04%
2020/06/02	2	13.80	4	13.73	13.70	-2	12,640	-0.02%
2020/06/01	5	13.98	7	13.89	14.05	-2	12,485	-0.02%
2020/05/29	1	13.90	20	14.08	13.90	-19	12,448	-0.15%
2020/05/28	215	14.77	322	14.36	14.40	-107	12,259	-0.87%	大買/大賣/鉅額交易
2020/05/27	150	13.50	23	14.04	14.40	127	11,470	1.11%	大買/鉅額交易
2020/05/26	0	0.00	4	13.19	13.10	-4	10,693	-0.04%
2020/05/22	3	12.70	0	0.00	12.50	3	10,372	0.03%
2020/05/21	1	12.55	0	0.00	12.60	1	10,329	0.01%
2020/05/18	0	0.00	1	12.45	12.45	-1	10,232	-0.01%
2020/05/15	1	12.60	1	12.50	12.45	0	10,216	0.00%
2020/05/14	5	12.61	0	0.00	12.55	5	10,216	0.05%
2020/05/11	2	13.00	5	12.94	13.05	-3	10,149	-0.03%
2020/05/04	3	12.77	0	0.00	12.75	3	9,964	0.03%
2020/04/30	0	0.00	11	13.15	13.15	-11	9,918	-0.11%
2020/04/27	2	12.90	6	12.86	12.85	-4	10,095	-0.04%
2020/04/23	1	12.85	6	13.00	12.75	-5	10,008	-0.05%
2020/04/22	0	0.00	2	12.80	12.95	-2	9,952	-0.02%
2020/04/21	1	13.00	0	0.00	12.80	1	9,927	0.01%
2020/04/15	2	13.15	1	13.10	13.15	1	9,453	0.01%
2020/04/14	2	13.00	2	13.10	13.10	0	9,345	0.00%
2020/04/13	8	12.80	5	13.00	13.10	3	9,262	0.03%
2020/04/10	0	0.00	1	12.15	12.15	-1	8,888	-0.01%
2020/04/09	3	11.90	0	0.00	11.90	3	8,959	0.03%
2020/04/06	0	11.10	0	0.00	11.15	0	8,822	0.00%
2020/03/31	6	11.10	0	0.00	11.00	6	8,894	0.07%
2020/03/30	0	11.20	0	0.00	11.15	0	9,162	0.00%
2020/03/27	1	11.35	0	0.00	11.35	1	9,912	0.01%
2020/03/26	6	11.60	0	0.00	11.40	6	10,780	0.06%
2020/03/25	0	0.00	1	11.70	11.65	-1	11,523	-0.01%
2020/03/24	1	11.45	0	0.00	11.20	1	11,613	0.01%
2020/03/23	3	11.15	3	11.27	11.20	0	11,589	0.00%
2020/03/19	2	10.75	6	11.00	10.95	-4	11,576	-0.03%
2020/03/18	0	11.60	19	11.26	11.60	-19	11,468	-0.17%
2020/03/17	14	10.90	22	10.88	10.90	-8	11,533	-0.07%
2020/03/16	11	10.91	2	11.15	10.90	9	11,334	0.08%
2020/03/13	20	11.08	17	11.24	11.20	3	11,155	0.03%
2020/03/12	17	12.21	8	12.53	12.10	9	10,893	0.08%
2020/03/11	14	13.21	0	0.00	13.10	14	10,479	0.13%
2020/03/09	10	13.70	0	0.00	13.60	10	10,287	0.10%
2020/03/05	0	14.15	10	14.25	14.20	-10	10,033	-0.10%
2020/03/04	10	14.10	1	14.25	14.10	9	10,011	0.09%
2020/03/03	1	14.15	12	14.26	14.30	-11	9,901	-0.11%
2020/03/02	5.2	14.05	30	13.97	14.05	-24.8	9,851	-0.25%
2020/02/27	1	14.05	5	14.00	13.95	-4	9,722	-0.04%
2020/02/26	1	13.90	0	0.00	14.20	1	9,612	0.01%
2020/02/24	13	14.03	0	0.00	14.05	13	9,587	0.14%
2020/02/17	5	14.00	0	0.00	14.05	5	9,579	0.05%
2020/02/14	3	14.30	4	14.23	14.20	-1	9,522	-0.01%
2020/02/13	0	0.00	2	14.25	14.35	-2	9,572	-0.02%
2020/02/12	4	14.25	0	0.00	14.25	4	9,595	0.04%
2020/02/10	3	14.08	0	0.00	14.05	3	9,690	0.03%
2020/02/07	1	14.35	0	0.00	14.35	1	9,657	0.01%
2020/02/06	0	0.00	1	14.65	14.65	-1	9,674	-0.01%
2020/02/04	1	14.50	0	0.00	14.55	1	9,915	0.01%
2020/02/03	2	14.25	0	0.00	14.50	2	9,958	0.02%
2020/01/31	4	14.75	2	14.80	14.80	2	9,846	0.02%
2020/01/30	12	14.33	47	14.63	14.55	-35	9,785	-0.36%
2020/01/20	10	15.10	0	0.00	15.15	10	9,521	0.11%
2020/01/13	7	15.02	0	0.00	15.05	7	9,875	0.07%
2020/01/10	1	15.00	0	0.00	15.00	1	9,995	0.01%
2020/01/09	1	15.00	0	0.00	15.00	1	10,085	0.01%
2020/01/08	0	0.00	1	14.95	14.95	-1	10,204	-0.01%
2020/01/07	1	14.90	1	15.00	15.00	0	10,211	0.00%
2020/01/06	0	0.00	3	15.20	15.15	-3	10,272	-0.03%
2020/01/03	1	15.35	2	15.30	15.30	-1	10,267	-0.01%
2020/01/02	3	15.57	2	15.45	15.50	1	10,146	0.01%
2019/12/31	35	15.43	7	15.53	15.40	28	10,094	0.28%
2019/12/30	2	15.65	0	0.00	15.50	2	10,044	0.02%
2019/12/27	11	15.65	11	15.65	15.75	0	9,959	0.00%
2019/12/26	0	0.00	8	15.65	15.65	-8	9,852	-0.08%
2019/12/25	28	15.95	10	16.21	15.80	18	9,906	0.18%
2019/12/24	13	16.14	27	16.05	16.20	-14	9,635	-0.15%
2019/12/23	13	16.02	8	15.90	16.05	5	8,913	0.06%
2019/12/20	13	15.39	50	15.63	15.95	-37	8,036	-0.46%
2019/12/19	1	15.15	1	15.30	15.30	0	7,360	0.00%
2019/12/16	1	15.15	5	15.15	15.15	-4	7,282	-0.05%
2019/12/12	0	0.00	2	15.03	14.90	-2	7,008	-0.03%
2019/12/06	2	14.58	1	14.60	14.65	1	7,216	0.01%
2019/12/05	3	14.48	25	14.43	14.55	-22	7,395	-0.30%
2019/11/26	3	14.00	0	0.00	14.00	3	7,934	0.04%
2019/11/25	0	0.00	20	14.10	14.15	-20	7,957	-0.25%
2019/11/14	0	0.00	1	13.90	13.85	-1	8,270	-0.01%
2019/11/12	0	0.00	2	13.95	13.95	-2	8,459	-0.02%
2019/11/11	0	0.00	7	14.25	14.05	-7	8,486	-0.08%
2019/11/08	2	14.25	0	0.00	14.25	2	8,497	0.02%
2019/11/07	8	14.28	1	14.20	14.20	7	8,531	0.08%
2019/11/05	1	14.60	30	14.50	14.50	-29	8,483	-0.34%
2019/11/04	12	14.55	0	0.00	14.60	12	8,580	0.14%
2019/11/01	0	0.00	3	14.90	14.85	-3	8,462	-0.04%
2019/10/30	0	0.00	20	15.00	15.00	-20	8,643	-0.23%
2019/10/29	1	14.95	0	0.00	15.00	1	8,855	0.01%
2019/10/25	40	15.10	16	15.10	15.05	24	10,337	0.23%
2019/10/24	11	14.95	0	0.00	15.05	11	11,049	0.10%
2019/10/23	1	15.15	5	15.15	15.05	-4	11,152	-0.04%
2019/10/22	26	15.22	10	15.15	15.25	16	11,235	0.14%
2019/10/21	7	15.14	7	15.25	15.30	0	11,294	0.00%
2019/10/18	1	14.95	0	0.00	15.00	1	11,317	0.01%
2019/10/17	3	14.97	6	15.02	15.00	-3	11,281	-0.03%
2019/10/16	0	0.00	41	14.90	14.85	-41	11,242	-0.36%
2019/10/15	1	14.85	10	14.80	14.85	-9	11,155	-0.08%
2019/10/14	0	0.00	22	14.79	14.85	-22	11,168	-0.20%
2019/10/09	1	14.30	3	14.40	14.30	-2	11,002	-0.02%
2019/10/07	3	14.48	0	0.00	14.50	3	11,519	0.03%
2019/10/04	11	14.50	0	0.00	14.50	11	11,491	0.10%
2019/10/03	11	14.55	0	0.00	14.55	11	11,457	0.10%
2019/10/02	10	14.70	0	0.00	14.70	10	11,445	0.09%
2019/10/01	0	0.00	55	14.86	14.80	-55	11,465	-0.48%
2019/09/26	10	14.80	28	14.70	14.75	-18	11,305	-0.16%
2019/09/25	32	14.75	0	0.00	14.60	32	11,208	0.29%
2019/09/24	41	14.94	147	14.95	14.80	-106	11,194	-0.95%	大賣/鉅額交易
2019/09/23	20	14.90	0	0.00	14.95	20	11,114	0.18%
2019/09/20	0	0.00	22	14.90	15.00	-22	11,133	-0.20%
2019/09/19	20	14.65	0	0.00	14.60	20	10,893	0.18%
2019/09/18	6	14.92	25	14.91	14.75	-19	10,874	-0.17%
2019/09/17	0	0.00	21	14.88	14.85	-21	10,876	-0.19%
2019/09/16	11	14.73	3	14.85	14.70	8	11,002	0.07%
2019/09/12	17	15.02	18	14.97	15.00	-1	10,983	-0.01%
2019/09/11	44	14.79	2	14.80	14.80	42	10,913	0.38%
2019/09/10	9	14.61	6	14.63	14.55	3	11,441	0.03%
2019/09/06	0	0.00	3	14.23	14.25	-3	11,657	-0.03%
2019/09/05	0	0.00	2	14.30	14.10	-2	11,682	-0.02%
2019/09/04	0	0.00	2	14.10	14.10	-2	11,783	-0.02%
2019/09/03	0	0.00	10	14.15	14.15	-10	11,870	-0.08%
2019/09/02	15	14.05	12	14.03	14.10	3	11,793	0.03%
2019/08/30	2	13.80	6	13.77	13.80	-4	11,736	-0.03%
2019/08/28	1	13.55	0	0.00	13.50	1	11,907	0.01%
2019/08/27	4	13.60	0	0.00	13.50	4	12,142	0.03%
2019/08/26	10	13.64	10	13.66	13.60	0	12,221	0.00%
2019/08/23	21	13.65	29	13.66	13.85	-8	12,218	-0.07%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/19	3	13.53	5	13.52	13.60	-2	12,234	-0.02%
2019/08/16	11	13.42	0	0.00	13.45	11	12,238	0.09%
2019/08/15	1	13.15	0	0.00	13.30	1	12,211	0.01%
2019/08/14	3	13.75	0	0.00	13.65	3	12,093	0.02%
2019/08/13	2	13.80	0	0.00	13.75	2	12,249	0.02%
2019/08/08	6	13.93	4	13.95	14.00	2	12,250	0.02%
2019/08/07	6	13.99	0	0.00	13.90	6	12,255	0.05%
2019/08/06	3	13.87	1	13.95	13.90	2	12,355	0.02%
2019/08/05	1	14.15	0	0.00	14.05	1	12,346	0.01%
2019/08/02	0	0.00	1	14.50	14.45	-1	12,419	-0.01%
2019/08/01	2	14.80	3	14.90	14.75	-1	12,656	-0.01%
2019/07/31	5	14.95	0	0.00	15.05	5	12,802	0.04%
2019/07/30	28	15.14	23	15.21	15.05	5	12,700	0.04%
2019/07/29	18	14.89	8	14.88	14.90	10	11,910	0.08%
2019/07/26	172	14.63	17	14.33	14.75	155	11,376	1.36%	大買/鉅額交易
2019/07/25	3	13.80	0	0.00	13.85	3	10,770	0.03%
2019/07/24	2	13.93	0	0.00	13.85	2	10,721	0.02%
2019/07/23	0	0.00	22	14.05	14.05	-22	10,785	-0.20%
2019/07/22	6	14.13	0	0.00	14.10	6	10,721	0.06%
2019/07/19	2	14.30	0	0.00	14.30	2	10,574	0.02%
2019/07/18	0	0.00	1	14.30	14.30	-1	10,527	-0.01%
2019/07/17	6	14.35	2	14.35	14.35	4	10,552	0.04%
2019/07/16	4	14.50	0	0.00	14.45	4	10,813	0.04%
2019/07/12	3	14.28	20	14.45	14.45	-17	10,935	-0.16%
2019/07/11	5	14.70	6	14.65	14.60	-1	10,777	-0.01%
2019/07/10	0	0.00	3	14.77	14.80	-3	10,643	-0.03%
2019/07/09	0	0.00	5	14.75	14.75	-5	10,759	-0.05%
2019/07/05	1	14.85	60	14.90	14.85	-59	11,228	-0.53%
2019/07/04	1	14.85	50	14.90	14.85	-49	11,287	-0.43%
2019/07/02	0	0.00	2	14.85	14.90	-2	11,651	-0.02%
2019/07/01	0	0.00	10	14.85	14.90	-10	11,775	-0.08%
2019/06/28	1	14.75	0	0.00	14.70	1	11,789	0.01%
2019/06/26	1	14.70	5	14.70	14.70	-4	11,877	-0.03%
2019/06/25	2	14.73	0	0.00	14.70	2	11,953	0.02%
2019/06/24	2	14.83	0	0.00	14.80	2	12,187	0.02%
2019/06/20	1	15.05	2.3	15.09	15.05	-1.3	12,382	-0.01%
2019/06/19	0	0.00	81	15.13	15.10	-81	12,496	-0.65%
2019/06/18	17	14.95	13	14.88	14.85	4	12,437	0.03%
2019/06/17	105	15.99	4	16.05	16.00	101	11,849	0.85%	大買/鉅額交易
2019/06/14	8	15.98	0	0.00	15.90	8	11,522	0.07%
2019/06/13	1	16.10	0	0.00	16.00	1	11,484	0.01%
2019/06/12	2	16.00	4	16.08	16.10	-2	12,295	-0.02%
2019/06/10	1	16.05	0	0.00	16.05	1	12,377	0.01%
2019/06/06	7	16.10	5	16.20	16.15	2	12,542	0.02%
2019/06/05	5	16.23	16	16.37	16.20	-11	12,854	-0.09%
2019/06/04	13	16.17	1	16.30	16.15	12	13,439	0.09%
2019/06/03	119	16.15	2	15.98	16.15	117	13,938	0.84%	大買/鉅額交易
2019/05/31	10	15.75	2	15.70	15.75	8	13,986	0.06%
2019/05/29	5.2	15.36	0	0.00	15.30	5.2	14,706	0.04%
2019/05/27	5	15.52	0	0.00	15.50	5	16,086	0.03%
2019/05/24	1	15.60	0	0.00	15.60	1	16,655	0.01%
2019/05/23	6	15.68	1	15.65	15.65	5	17,005	0.03%
2019/05/22	0	0.00	19	15.80	15.75	-19	17,687	-0.11%
2019/05/21	16	15.64	2	15.65	15.65	14	17,763	0.08%
2019/05/20	13	15.67	21	15.73	15.70	-8	17,733	-0.05%
2019/05/17	1	15.05	30	15.10	15.10	-29	17,622	-0.16%
2019/05/16	7	15.16	0	0.00	15.00	7	17,809	0.04%
2019/05/13	2	15.18	0	0.00	15.10	2	18,284	0.01%
2019/05/10	6	15.66	30	15.62	15.60	-24	18,280	-0.13%
2019/05/09	3	16.05	10	16.25	16.00	-7	18,129	-0.04%
2019/05/08	20	16.65	1	16.60	16.55	19	17,802	0.11%
2019/05/06	1	17.00	0	0.00	17.00	1	17,685	0.01%
2019/05/03	10	17.30	0	0.00	17.35	10	17,540	0.06%
2019/05/02	1	17.15	20	17.25	17.20	-19	17,491	-0.11%
2019/04/30	6.3	17.38	4	17.30	17.30	2.3	17,383	0.01%
2019/04/29	25	17.44	5	17.63	17.35	20	17,374	0.12%
2019/04/26	5	17.65	6	17.63	17.65	-1	17,293	-0.01%
2019/04/25	5	17.82	0	0.00	17.75	5	17,233	0.03%
2019/04/24	11	17.91	10	18.05	17.90	1	17,288	0.01%
2019/04/23	14	18.11	0	0.00	18.00	14	17,272	0.08%
2019/04/22	0	0.00	51	18.10	18.10	-51	17,206	-0.30%
2019/04/19	0	0.00	1	17.80	17.80	-1	16,955	-0.01%
2019/04/18	3	17.80	1	17.85	17.65	2	17,173	0.01%
2019/04/17	1	17.95	16	18.00	17.95	-15	17,220	-0.09%
2019/04/16	21	17.83	40	17.81	17.85	-19	17,062	-0.11%
2019/04/15	10	17.95	0	0.00	17.90	10	17,050	0.06%
2019/04/12	40	17.89	12	17.93	17.95	28	17,111	0.16%
2019/04/11	12	17.78	30	17.70	17.65	-18	16,805	-0.11%
2019/04/10	0	0.00	1	17.65	17.75	-1	16,700	-0.01%
2019/04/09	16	17.74	0	0.00	17.75	16	16,666	0.10%
2019/04/08	7	17.65	2	17.65	17.65	5	16,543	0.03%
2019/04/03	0.5	17.65	0	0.00	17.65	0.5	16,385	0.00%
2019/04/02	1	17.80	4	17.80	17.75	-3	16,298	-0.02%
2019/04/01	0	0.00	2	17.75	17.70	-2	16,282	-0.01%
2019/03/29	3	17.62	2	17.65	17.65	1	16,249	0.01%
2019/03/28	2	17.65	10	17.60	17.60	-8	16,321	-0.05%
2019/03/27	2	17.75	20	17.78	17.75	-18	16,269	-0.11%
2019/03/26	19	17.77	0	0.00	17.75	19	16,036	0.12%
2019/03/25	15	17.90	0	0.00	17.95	15	15,851	0.09%
2019/03/22	20	18.10	9	18.23	18.10	11	15,742	0.07%
2019/03/21	11	18.10	10	18.10	18.10	1	15,655	0.01%
2019/03/20	1	18.10	0	0.00	18.10	1	15,747	0.01%
2019/03/19	8	18.15	6	18.17	18.15	2	15,660	0.01%
2019/03/18	5	18.25	3	18.25	18.25	2	15,642	0.01%
2019/03/15	29	18.30	21	18.31	18.30	8	15,620	0.05%
2019/03/14	2	17.95	102	18.00	18.00	-100	14,800	-0.68%	大賣/
2019/03/13	7	18.00	0	0.00	17.95	7	14,909	0.05%
2019/03/12	13	18.14	2	18.15	18.05	11	14,898	0.07%
2019/03/11	7	18.29	5	18.14	18.10	2	14,880	0.01%
2019/03/08	27	18.21	6	18.25	18.25	21	14,944	0.14%
2019/03/07	7	17.95	45	18.05	18.15	-38	15,235	-0.25%
2019/03/06	21	18.12	0	0.00	18.00	21	14,885	0.14%
2019/03/05	11	18.10	0	0.00	18.10	11	14,679	0.07%
2019/03/04	62	18.25	14	18.44	18.20	48	14,464	0.33%
2019/02/27	19	18.17	13	18.17	18.15	6	13,946	0.04%
2019/02/26	0	0.00	33	18.49	18.50	-33	13,195	-0.25%
2019/02/25	11	18.06	51	18.10	18.00	-40	12,559	-0.32%
2019/02/22	55	18.34	1	18.30	18.40	54	11,999	0.45%
2019/02/21	18	18.44	40	18.33	18.45	-22	11,648	-0.19%
2019/02/20	2	17.85	0	0.00	17.60	2	10,997	0.02%
2019/02/18	5	17.70	0	0.00	17.65	5	11,065	0.05%
2019/02/15	1	17.55	2	17.40	17.45	-1	11,038	-0.01%
2019/02/14	22	17.95	0	0.00	17.90	22	10,919	0.20%
2019/02/13	171	18.09	17	18.09	18.15	154	10,836	1.42%	大買/鉅額交易
2019/02/11	1	17.35	0	0.00	17.35	1	10,548	0.01%
2019/01/30	5	17.35	5	17.45	17.50	0	10,637	0.00%
2019/01/17	5	17.24	0	0.00	17.10	5	12,666	0.04%
2019/01/16	0	0.00	1	17.20	17.30	-1	12,803	-0.01%
2019/01/14	1	17.05	0	0.00	17.10	1	13,000	0.01%
2019/01/11	0	0.00	1	17.20	17.15	-1	13,230	-0.01%
2019/01/10	5	17.31	1	17.40	17.15	4	13,434	0.03%
2019/01/09	0	0.00	1	16.95	17.10	-1	13,346	-0.01%
2019/01/08	0	0.00	1	16.65	16.65	-1	13,340	-0.01%
2019/01/07	0	0.00	6	16.48	16.70	-6	13,597	-0.04%
2019/01/04	7	16.14	4	16.11	16.10	3	14,041	0.02%
2019/01/03	0	0.00	5	16.70	16.60	-5	14,134	-0.04%
2019/01/02	2	16.75	0	0.00	16.70	2	14,341	0.01%
2018/12/26	5	17.00	0	0.00	16.60	5	15,000	0.03%
2018/12/25	3	16.85	0	0.00	16.80	3	15,007	0.02%
2018/12/24	1	16.90	0	0.00	17.10	1	15,105	0.01%
2018/12/21	0	0.00	3	16.55	16.55	-3	15,277	-0.02%
2018/12/20	7	16.77	0	0.00	16.70	7	15,160	0.05%
2018/12/19	0	0.00	2	16.95	16.90	-2	15,177	-0.01%
2018/12/18	1	17.05	0	0.00	17.00	1	15,244	0.01%
2018/12/17	1	17.10	0	0.00	16.95	1	15,510	0.01%
2018/12/14	3	16.98	0	0.00	17.10	3	15,472	0.02%
2018/12/13	82	17.30	5	17.45	17.15	77	15,452	0.50%
2018/12/12	5	17.45	1	17.15	17.45	4	15,279	0.03%
2018/12/11	3	17.00	4	17.00	16.90	-1	15,251	-0.01%
2018/12/10	10	17.35	5	17.02	17.10	5	15,274	0.03%
2018/12/07	0	0.00	1	17.80	17.75	-1	15,225	-0.01%
2018/12/06	30	17.77	25	17.83	17.40	5	15,221	0.03%
2018/12/05	8	18.29	1	18.45	18.30	7	15,111	0.05%
2018/12/04	14	18.98	6	19.07	18.75	8	15,489	0.05%
2018/12/03	11	19.15	12	19.13	19.10	-1	15,544	-0.01%
2018/11/30	49	18.40	30	18.53	18.45	19	15,356	0.12%
2018/11/29	150	17.35	152	17.30	17.65	-2	14,493	-0.01%	大買/大賣/
2018/11/28	206	17.12	1	17.00	17.15	205	14,343	1.43%	大買/鉅額交易
2018/11/27	1	16.75	0	0.00	16.90	1	14,405	0.01%
2018/11/23	0	0.00	10	16.90	16.80	-10	14,484	-0.07%
2018/11/22	2	17.28	1	17.25	16.90	1	14,587	0.01%
2018/11/21	5	17.00	0	0.00	17.25	5	15,037	0.03%
2018/11/20	1	17.15	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	1	17.55	17.50	-1	15,898	-0.01%
2018/11/16	6	17.27	6	17.28	17.30	0	16,046	0.00%
2018/11/14	5	17.30	5	17.10	17.10	0	16,062	0.00%
2018/11/13	5	16.55	6	16.96	17.20	-1	16,158	-0.01%
2018/11/12	5	17.15	18	17.01	17.00	-13	16,555	-0.08%
2018/11/09	6	16.96	16	17.00	17.00	-10	17,189	-0.06%
2018/11/08	26	17.43	5	17.00	16.90	21	17,350	0.12%
2018/11/07	0	0.00	11	17.15	17.20	-11	17,360	-0.06%
2018/11/06	10	16.75	11	16.81	16.65	-1	17,662	-0.01%
2018/11/05	30	16.66	29	16.82	17.35	1	17,653	0.01%
2018/11/02	22	15.98	21	16.23	16.25	1	17,438	0.01%
2018/11/01	16	15.51	15	15.70	15.45	1	17,374	0.01%
2018/10/31	20	14.93	30	15.23	15.35	-10	17,523	-0.06%
2018/10/29	21	14.69	11	14.96	14.55	10	18,030	0.06%
2018/10/26	2	14.50	4	14.68	14.65	-2	18,133	-0.01%
2018/10/25	14	14.64	33	14.65	14.40	-19	18,171	-0.10%
2018/10/24	11	15.60	0	0.00	15.50	11	18,444	0.06%
2018/10/23	11	16.05	0	0.00	15.75	11	18,598	0.06%
2018/10/22	0	0.00	6	16.05	16.35	-6	18,551	-0.03%
2018/10/19	7	15.76	16	15.47	16.05	-9	18,805	-0.05%
2018/10/18	1	16.00	5	16.00	16.00	-4	19,311	-0.02%
2018/10/17	1	16.30	12	16.67	16.30	-11	19,477	-0.06%
2018/10/16	16	16.39	1	16.50	16.35	15	19,606	0.08%
2018/10/15	11	16.43	0	0.00	16.10	11	19,659	0.06%
2018/10/12	14	16.33	20	16.52	16.60	-6	19,483	-0.03%
2018/10/11	3	16.97	0	0.00	16.85	3	19,088	0.02%
2018/10/09	6	18.85	10	18.70	18.70	-4	18,941	-0.02%
2018/10/08	14	18.86	0	0.00	18.95	14	18,896	0.07%
2018/10/05	14	19.42	0	0.00	19.20	14	19,069	0.07%
2018/10/04	0	0.00	6	20.41	20.50	-6	18,691	-0.03%
2018/10/03	3	20.85	22	20.65	20.60	-19	18,733	-0.10%
2018/10/02	5	20.60	0	0.00	20.50	5	18,965	0.03%
2018/10/01	27	20.80	13	20.73	20.70	14	19,197	0.07%
2018/09/28	0	0.00	2	20.40	20.55	-2	19,226	-0.01%
2018/09/27	2	20.25	5	20.36	20.25	-3	19,164	-0.02%
2018/09/26	19	20.29	7	20.39	20.50	12	19,232	0.06%
2018/09/25	11	20.24	0	0.00	20.20	11	19,559	0.06%
2018/09/21	1	20.45	10	20.30	20.45	-9	19,988	-0.05%
2018/09/20	0	0.00	1	19.80	19.75	-1	19,947	-0.01%
2018/09/19	1	19.80	1	19.80	19.80	0	20,019	0.00%
2018/09/17	3	19.67	0	0.00	19.55	3	20,495	0.01%
2018/09/14	10	19.60	17	19.79	19.90	-7	20,656	-0.03%
2018/09/13	5	19.40	1	19.35	19.25	4	20,735	0.02%
2018/09/12	12	19.01	4	19.20	19.20	8	20,836	0.04%
2018/09/11	1	19.05	9	19.05	19.10	-8	21,105	-0.04%
2018/09/10	20	19.12	1	18.75	18.85	19	21,358	0.09%
2018/09/07	12	19.98	0	0.00	19.90	12	21,056	0.06%
2018/09/06	5	20.92	0	0.00	20.50	5	21,025	0.02%
2018/09/05	7	21.51	0.4	21.45	21.45	6.6	20,903	0.03%
2018/09/04	0	0.00	11	21.84	21.75	-11	20,963	-0.05%
2018/09/03	6	21.99	1	21.95	21.55	5	20,915	0.02%
2018/08/31	11	21.56	3	21.63	21.70	8	20,915	0.04%
2018/08/30	4	21.50	5	21.90	21.45	-1	21,207	0.00%
2018/08/29	15	21.61	2	21.60	21.70	13	21,430	0.06%
2018/08/28	0	0.00	31	21.94	21.65	-31	21,737	-0.14%
2018/08/27	16	21.64	10	21.49	21.55	6	21,471	0.03%
2018/08/24	2	20.38	9	20.37	20.45	-7	20,870	-0.03%
2018/08/23	4	20.29	9	20.46	20.45	-5	21,162	-0.02%
2018/08/22	4	20.04	0	0.00	20.00	4	21,512	0.02%
2018/08/21	7	19.95	4	20.05	20.10	3	21,993	0.01%
2018/08/20	9	20.09	10	20.06	20.25	-1	22,248	0.00%
2018/08/17	20	20.09	16	19.98	19.90	4	22,381	0.02%
2018/08/16	23	20.60	12	20.24	20.25	11	22,350	0.05%
2018/08/15	4	21.15	13	21.21	21.15	-9	22,164	-0.04%
2018/08/14	12	21.44	10	21.70	21.70	2	22,844	0.01%
2018/08/13	17	21.54	0	0.00	21.30	17	23,561	0.07%
2018/08/10	17	22.44	13	22.03	21.85	4	23,452	0.02%
2018/08/09	21	22.24	0	0.00	22.25	21	23,315	0.09%
2018/08/08	31	21.94	5	22.00	21.75	26	23,323	0.11%
2018/08/07	6	21.54	68	21.66	22.00	-62	23,907	-0.26%
2018/08/06	12	21.59	0	0.00	21.45	12	24,572	0.05%
2018/08/03	24	21.61	18.3	21.72	21.60	5.7	25,377	0.02%
2018/08/02	10	21.15	1	20.85	20.90	9	25,275	0.04%
2018/08/01	0	0.00	6	21.38	21.70	-6	25,734	-0.02%
2018/07/31	11	20.69	0	0.00	20.80	11	25,709	0.04%
2018/07/30	6	21.66	0	0.00	21.20	6	25,805	0.02%
2018/07/27	12	22.17	0	0.00	22.20	12	25,813	0.05%
2018/07/26	24	22.29	15	22.09	22.20	9	25,774	0.03%
2018/07/25	12	22.01	13	22.15	22.35	-1	25,643	0.00%
2018/07/24	3	21.18	3	21.20	20.90	0	25,159	0.00%
2018/07/23	0	0.00	6	20.02	20.20	-6	24,845	-0.02%
2018/07/20	7	20.04	0	0.00	19.55	7	24,738	0.03%
2018/07/19	1	20.15	0	0.00	20.25	1	24,783	0.00%
2018/07/18	0	0.00	5	20.70	20.45	-5	25,091	-0.02%
2018/07/17	0	0.00	5	20.55	20.55	-5	25,295	-0.02%
2018/07/16	5	21.25	0	0.00	20.90	5	25,620	0.02%
2018/07/13	5	21.60	12	21.61	21.60	-7	25,809	-0.03%
2018/07/12	0	0.00	92	20.45	20.90	-92	25,768	-0.36%
2018/07/09	0	0.00	6	20.26	20.70	-6	26,574	-0.02%
2018/07/06	3	19.40	2	19.35	19.25	1	26,356	0.00%
2018/07/05	8	20.04	1	20.15	19.70	7	26,857	0.03%
2018/07/04	2	20.20	1	20.30	20.05	1	27,985	0.00%
2018/07/03	7	21.07	3	20.75	20.50	4	28,767	0.01%
2018/07/02	41	21.19	25	21.11	21.25	16	28,460	0.06%
2018/06/29	125	20.98	7	20.65	20.70	118	27,986	0.42%	大買/鉅額交易
2018/06/28	3	20.10	10	20.10	20.00	-7	27,706	-0.03%
2018/06/27	1	20.30	1	20.30	20.40	0	27,717	0.00%
2018/06/26	1	19.95	1	20.10	19.90	0	27,721	0.00%
2018/06/25	2	20.53	0	0.00	20.15	2	27,497	0.01%
2018/06/22	8	20.98	0.5	21.00	21.00	7.5	27,315	0.03%
2018/06/21	0	0.00	14	21.92	21.80	-14	27,187	-0.05%
2018/06/20	15	21.62	5	21.30	21.15	10	27,034	0.04%
2018/06/19	9	22.26	6	21.75	21.65	3	26,703	0.01%
2018/06/15	26	22.89	16	22.77	22.75	10	26,316	0.04%
2018/06/14	0	0.00	67	24.18	24.15	-67	26,040	-0.26%
2018/06/13	5	24.20	0	0.00	23.75	5	25,923	0.02%
2018/06/12	2	24.05	0	0.00	23.85	2	25,920	0.01%
2018/06/11	0	0.00	8	24.42	24.30	-8	25,718	-0.03%
2018/06/08	0	0.00	10	24.60	24.20	-10	25,619	-0.04%
2018/06/07	10	24.98	5	24.97	24.75	5	25,562	0.02%
2018/06/06	0	0.00	6	24.73	24.75	-6	25,214	-0.02%
2018/06/05	3	24.48	6	24.11	23.95	-3	24,931	-0.01%
2018/06/04	6	24.88	10	24.78	24.70	-4	24,562	-0.02%
2018/06/01	7	24.72	0	0.00	24.65	7	24,421	0.03%
2018/05/31	2	25.35	9	25.31	25.05	-7	24,294	-0.03%
2018/05/30	17	24.97	10	24.95	24.85	7	23,962	0.03%
2018/05/29	26	26.19	22	26.38	25.90	4	23,651	0.02%
2018/05/28	15	25.62	4	25.78	25.65	11	23,885	0.05%
2018/05/25	1	26.00	0	0.00	25.80	1	23,703	0.00%
2018/05/24	6	25.49	13	25.94	25.95	-7	23,580	-0.03%
2018/05/23	15	25.20	6	25.08	25.00	9	23,340	0.04%
2018/05/22	30	26.42	32	26.66	25.50	-2	22,920	-0.01%
2018/05/21	15	25.20	53.2	25.37	25.90	-38.2	22,115	-0.17%
2018/05/18	8	24.33	3	24.08	24.35	5	21,293	0.02%
2018/05/17	9	23.81	48	23.88	23.50	-39	20,984	-0.19%
2018/05/16	15	23.93	131	23.87	23.70	-116	20,756	-0.56%	大賣/鉅額交易
2018/05/15	151	23.66	73	23.60	23.30	78	20,484	0.38%	大買/
2018/05/14	182	24.28	125	24.26	25.05	57	19,847	0.29%	大買/大賣/
2018/05/11	92	22.55	164	22.73	22.85	-72	18,828	-0.38%	大賣/
2018/05/10	70	21.68	37	21.59	21.75	33	17,794	0.19%
2018/05/09	25	21.38	25	21.06	21.50	0	17,406	0.00%
2018/05/08	24	20.86	12	20.66	20.50	12	16,779	0.07%
2018/05/07	45	20.86	30	21.07	21.10	15	16,639	0.09%
2018/05/04	4	20.25	14	20.33	20.45	-10	16,023	-0.06%
2018/05/03	2	19.50	2	19.65	19.50	0	15,810	0.00%
2018/05/02	14	20.01	5	19.97	19.85	9	15,828	0.06%
2018/04/30	2	20.15	6	20.15	20.25	-4	15,588	-0.03%
2018/04/27	4	19.63	4	19.43	19.70	0	15,357	0.00%
2018/04/26	2	19.95	4	19.88	19.50	-2	15,460	-0.01%
2018/04/25	5	19.67	3	19.97	20.20	2	15,319	0.01%
2018/04/24	6	20.40	68	20.38	19.80	-62	15,135	-0.41%
2018/04/23	82	20.44	33	20.53	20.90	49	14,959	0.33%
2018/04/20	48	20.61	53	20.73	20.20	-5	14,721	-0.03%
2018/04/19	22	20.39	15	20.40	20.40	7	14,314	0.05%
2018/04/18	22	20.28	12	19.95	20.05	10	13,992	0.07%
2018/04/17	10	20.34	26	20.50	20.15	-16	13,969	-0.11%
2018/04/16	6	20.23	6	20.38	20.15	0	13,552	0.00%
2018/04/13	36	20.38	42	20.24	20.20	-6	13,493	-0.04%
2018/04/12	3	19.75	3	19.77	19.80	0	13,118	0.00%
2018/04/11	40	20.03	14	19.68	19.90	26	13,123	0.20%
2018/04/10	168	19.44	188	19.55	19.45	-20	12,598	-0.16%	大買/大賣/
2018/04/09	45	18.55	22	18.64	18.90	23	11,621	0.20%
2018/04/03	3	17.55	3	17.58	17.80	0	10,957	0.00%
2018/03/30	0	0.00	1	17.80	17.70	-1	11,401	-0.01%
2018/03/29	2	17.95	2	17.80	17.80	0	11,345	0.00%
2018/03/28	2	17.90	2	17.85	17.75	0	11,200	0.00%
2018/03/27	2	17.70	2	17.65	17.65	0	11,149	0.00%
2018/03/26	2	17.50	3	17.40	17.50	-1	11,212	-0.01%
2018/03/23	0	0.00	3	17.20	17.30	-3	11,464	-0.03%
2018/03/22	1	17.60	0	0.00	17.65	1	11,576	0.01%
2018/03/20	0	0.00	110	17.75	17.65	-110	12,147	-0.91%	大賣/鉅額交易
2018/03/19	2	17.90	3	17.90	17.90	-1	13,003	-0.01%
2018/03/16	2	17.65	3	17.55	17.70	-1	13,228	-0.01%
2018/03/15	2	17.60	2	17.50	17.50	0	13,387	0.00%
2018/03/14	2	17.58	0	0.00	17.50	2	13,476	0.01%
2018/03/13	2	17.63	10	17.55	17.50	-8	13,523	-0.06%
2018/03/12	2	17.60	27	17.59	17.55	-25	13,473	-0.19%
2018/03/09	12	17.63	2	17.60	17.45	10	13,657	0.07%
2018/03/08	0	0.00	2	17.45	17.45	-2	13,770	-0.01%
2018/03/07	11	17.49	4	17.55	17.40	7	13,756	0.05%
2018/03/06	0	0.00	1	17.35	17.35	-1	14,021	-0.01%
2018/03/05	8	17.49	6	17.45	17.30	2	14,713	0.01%
2018/03/02	9	17.61	5	17.54	17.50	4	14,695	0.03%
2018/03/01	33	17.75	33	17.70	17.90	0	14,500	0.00%
2018/02/27	8	16.85	8	16.91	16.95	0	13,681	0.00%
2018/02/26	4	16.86	3	16.65	16.55	1	13,482	0.01%
2018/02/23	2	16.80	0	0.00	16.90	2	13,307	0.02%
2018/02/22	2	16.30	2	16.75	16.60	0	13,166	0.00%
2018/02/21	2	16.00	2	16.10	16.20	0	13,275	0.00%
2018/02/12	25	15.70	7	15.69	15.65	18	13,218	0.14%
2018/02/09	5	15.35	0	0.00	15.40	5	13,191	0.04%
2018/02/08	2	15.30	2.4	15.15	15.15	-0.4	13,192	0.00%
2018/02/06	0	0.00	6	14.80	15.05	-6	13,177	-0.05%
2018/02/01	2	16.90	7	16.85	16.90	-5	13,574	-0.04%
2018/01/31	2	16.60	2	16.75	16.75	0	13,794	0.00%
2018/01/30	1	16.85	1	16.80	16.70	0	13,990	0.00%
2018/01/26	13	16.88	4	16.74	16.75	9	14,686	0.06%
2018/01/25	4	17.03	19	17.35	17.00	-15	15,260	-0.10%
2018/01/23	0.4	16.95	0	0.00	16.95	0.4	15,328	0.00%
2018/01/22	4	16.75	8	17.01	17.20	-4	15,315	-0.03%
2018/01/19	3	17.08	2	17.00	17.05	1	15,219	0.01%
2018/01/18	5	17.07	4	17.15	17.10	1	15,240	0.01%
2018/01/17	20	17.18	6	17.10	17.10	14	15,283	0.09%
2018/01/16	2	17.65	2	17.55	17.50	0	15,285	0.00%
2018/01/15	2	17.65	0	0.00	17.65	2	15,305	0.01%
2018/01/12	0	0.00	1	18.05	17.75	-1	15,470	-0.01%
2018/01/11	3	18.07	3	17.88	17.70	0	15,504	0.00%
2018/01/10	4	17.98	12	18.08	18.00	-8	15,352	-0.05%
2018/01/09	2	17.65	2	17.95	17.70	0	15,329	0.00%
2018/01/08	2	17.80	2	17.75	17.70	0	15,456	0.00%
2018/01/05	12	17.78	14	17.53	17.80	-2	15,644	-0.01%
2018/01/04	4	17.63	4	17.50	17.50	0	15,568	0.00%
2018/01/03	7	17.86	13	17.86	17.75	-6	15,782	-0.04%
2018/01/02	24	17.90	36	17.96	18.00	-12	15,560	-0.08%