華新 (1605)-群益金鼎-中壢券商分點個股進出

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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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	37.10	3	37.13	36.95	-2	27,864	-0.01%
2024/05/30	10.1	37.02	5.3	36.94	36.85	4.8	27,766	0.02%
2024/05/29	4	37.52	0	0.00	37.35	4	27,765	0.01%
2024/05/28	0.1	38.04	8	38.07	38.10	-7.9	27,691	-0.03%
2024/05/27	3	37.75	9	38.04	37.95	-6	27,715	-0.02%
2024/05/24	4	36.84	5	37.02	37.00	-1	27,447	0.00%
2024/05/23	53.4	37.22	1	37.15	37.15	52.4	27,487	0.19%
2024/05/22	6.6	38.17	7	38.12	37.80	-0.4	27,239	0.00%
2024/05/21	60.2	39.07	36	39.47	38.50	24.2	26,821	0.09%
2024/05/20	28	38.10	157	38.18	38.90	-129	25,561	-0.50%	大賣/鉅額交易
2024/05/17	1	36.30	1	36.05	36.10	0	24,057	0.00%
2024/05/16	13	36.08	16	36.09	36.15	-3	23,991	-0.01%
2024/05/15	2	36.00	1	36.05	35.80	1	23,927	0.00%
2024/05/14	13	35.70	7	35.77	35.75	6	23,892	0.03%
2024/05/13	8	35.78	1	35.95	36.00	7	23,880	0.03%
2024/05/10	6	35.78	3	35.82	35.75	3	23,767	0.01%
2024/05/09	13.4	35.73	0	0.00	35.55	13.4	23,674	0.06%
2024/05/08	15	36.38	1	36.60	36.45	14	23,438	0.06%
2024/05/07	5	36.17	4	36.43	36.55	1	23,445	0.00%
2024/05/06	68	36.43	18.1	36.50	36.30	49.9	23,264	0.21%
2024/05/03	6.3	36.98	2	37.15	36.65	4.3	23,019	0.02%
2024/05/02	21	37.03	1	37.00	36.95	20	22,835	0.09%
2024/04/30	4.1	36.89	2	36.95	36.90	2.1	22,775	0.01%
2024/04/29	2.1	37.07	14	37.36	37.35	-11.9	22,515	-0.05%
2024/04/26	13	36.94	3	36.80	36.80	10	22,412	0.04%
2024/04/25	31.3	36.94	4	36.98	36.95	27.3	22,241	0.12%
2024/04/24	17	37.56	11	37.41	37.50	6	22,007	0.03%
2024/04/23	10	38.10	6.2	37.68	37.55	3.8	21,995	0.02%
2024/04/22	12	39.06	24	38.93	38.00	-12	21,800	-0.06%
2024/04/19	64.8	39.05	54.1	39.37	38.85	10.7	21,221	0.05%
2024/04/18	105.5	41.03	66.5	40.81	40.40	39	20,078	0.19%	大買/
2024/04/17	66.3	40.34	225.1	40.12	40.35	-158.8	17,724	-0.90%	大賣/鉅額交易
2024/04/16	33.2	38.90	49.6	39.31	38.05	-16.4	15,791	-0.10%
2024/04/15	71	39.90	58.2	40.11	39.60	12.8	15,238	0.08%
2024/04/12	45.5	39.49	18	39.46	39.20	27.5	13,926	0.20%
2024/04/11	34	39.14	7.1	39.13	38.75	26.9	13,388	0.20%
2024/04/10	17	39.01	7.1	38.55	39.00	9.9	12,940	0.08%
2024/04/09	5.2	38.64	60	38.77	38.80	-54.8	12,556	-0.44%
2024/04/08	4	37.45	9	37.34	37.60	-5	11,866	-0.04%
2024/04/03	9	36.73	10.1	36.65	36.30	-1.1	11,849	-0.01%
2024/04/02	8	36.72	10	36.75	36.70	-2	12,036	-0.02%
2024/04/01	1	37.60	5	37.30	37.30	-4	12,341	-0.03%
2024/03/29	12	38.03	17	37.86	37.55	-5	12,409	-0.04%
2024/03/28	5.1	37.67	2.8	37.57	37.40	2.3	12,481	0.02%
2024/03/27	4.4	37.58	5.3	37.54	37.50	-0.9	12,757	-0.01%
2024/03/26	13.8	38.24	42	38.23	37.90	-28.2	13,236	-0.21%
2024/03/25	3	38.00	18	37.79	37.45	-15	13,101	-0.11%
2024/03/22	16	37.70	2	37.68	37.55	14	13,736	0.10%
2024/03/21	8.1	37.26	12	37.25	37.35	-3.9	14,450	-0.03%
2024/03/20	6	36.62	16	36.69	36.65	-10	15,848	-0.06%
2024/03/19	21	36.81	20	37.50	36.60	1	15,873	0.01%
2024/03/18	7.4	36.91	10.3	36.99	37.25	-2.9	15,697	-0.02%
2024/03/15	8	36.34	9	36.94	37.05	-1	15,617	-0.01%
2024/03/14	12	36.05	26.2	36.20	36.30	-14.2	15,387	-0.09%
2024/03/13	1	35.75	0	0.00	35.05	1	15,238	0.01%
2024/03/12	0	0.00	2	35.60	35.60	-2	15,605	-0.01%
2024/03/11	1	35.10	6	35.25	35.55	-5	15,989	-0.03%
2024/03/08	0.1	34.95	2	35.05	35.15	-2	16,677	-0.01%
2024/03/07	4.1	35.33	1	35.40	35.10	3.1	17,507	0.02%
2024/03/05	1	36.10	0	0.00	36.10	1	17,889	0.01%
2024/03/04	3	36.45	19	36.56	36.45	-16	18,019	-0.09%
2024/03/01	9	36.22	1	36.20	36.10	8	18,123	0.04%
2024/02/29	4	36.20	6	35.89	37.00	-2	18,182	-0.01%
2024/02/27	10	36.10	10	35.65	35.65	0	18,359	0.00%
2024/02/26	2	35.73	2	35.95	35.90	0	18,880	0.00%
2024/02/23	5	36.07	0	0.00	36.05	5	18,921	0.03%
2024/02/22	1	36.35	0	0.00	36.65	1	19,153	0.01%
2024/02/21	59	36.50	9	36.78	36.40	50	19,250	0.26%
2024/02/20	3	36.10	0	0.00	36.30	3	19,299	0.02%
2024/02/19	1	36.30	8	36.27	36.45	-7	19,653	-0.04%
2024/02/16	15	35.65	21.1	35.64	36.05	-6.1	20,594	-0.03%
2024/02/05	12.1	34.93	0	0.00	34.80	12.1	20,576	0.06%
2024/02/02	2	35.30	0	0.00	35.25	2	20,524	0.01%
2024/01/30	6.1	35.80	0	0.00	35.60	6.1	20,775	0.03%
2024/01/29	8	36.31	1	36.35	36.35	7	20,909	0.03%
2024/01/26	0	0.00	1	36.30	36.20	-1	20,963	0.00%
2024/01/25	1	35.95	5	36.39	35.95	-4	21,026	-0.02%
2024/01/24	0	0.00	1.1	36.35	36.30	-1.1	21,109	-0.01%
2024/01/23	1	36.15	4	36.00	36.20	-3	21,232	-0.01%
2024/01/22	0	0.00	21	35.60	35.75	-21	21,233	-0.10%
2024/01/18	2	34.95	1	34.85	35.10	1	21,238	0.00%
2024/01/17	11.1	34.84	4	35.55	34.70	7	21,257	0.03%
2024/01/16	1.1	36.00	0	0.00	35.90	1.1	20,967	0.01%
2024/01/12	19	36.04	0	0.00	36.05	19	21,079	0.09%
2024/01/10	14	36.26	10.1	36.05	36.00	3.9	21,272	0.02%
2024/01/09	4	37.01	10	36.70	36.55	-6	21,246	-0.03%
2024/01/08	10	37.45	0	37.40	37.25	10	21,574	0.05%
2024/01/05	6	37.38	1	37.75	37.30	5	21,589	0.02%
2024/01/04	0	0.00	1	37.90	37.70	-1	21,769	0.00%
2024/01/03	3.1	38.00	146	37.55	37.60	-142.9	21,882	-0.65%	大賣/鉅額交易
2024/01/02	0	0.00	2	38.48	38.30	-2	22,074	-0.01%
2023/12/29	7	38.70	1	38.70	38.65	6	22,267	0.03%
2023/12/28	0	0.00	7	39.31	39.10	-7	22,491	-0.03%
2023/12/27	98	39.29	13	39.05	39.00	85	22,323	0.38%
2023/12/26	0	0.00	2.1	38.15	38.20	-2.1	21,934	-0.01%
2023/12/25	13	38.77	2	38.20	38.15	11	21,872	0.05%
2023/12/22	3	39.02	13.1	38.97	38.85	-10.1	21,793	-0.05%
2023/12/21	13.3	38.69	33	38.89	39.55	-19.7	21,490	-0.09%
2023/12/20	14	39.03	10	39.04	38.90	4	20,848	0.02%
2023/12/19	13	38.97	11.2	38.66	39.20	1.8	20,220	0.01%
2023/12/18	100.1	38.66	23	39.05	39.25	77.1	19,508	0.40%
2023/12/15	17.3	38.30	53	38.33	38.40	-35.7	18,999	-0.19%
2023/12/14	14.1	37.27	2	37.25	37.10	12.1	17,448	0.07%
2023/12/13	7	37.36	1	37.10	37.10	6	17,348	0.03%
2023/12/12	2	37.45	4	37.43	37.45	-2	18,028	-0.01%
2023/12/11	0	36.95	5	36.84	36.80	-5	17,948	-0.03%
2023/12/08	3	37.10	11.1	37.10	37.00	-8.1	17,853	-0.05%
2023/12/07	10.1	37.12	48	36.85	36.75	-37.9	17,768	-0.21%
2023/12/06	32.4	36.97	2	36.65	36.65	30.4	17,470	0.17%
2023/12/05	63.3	37.01	14	37.17	36.85	49.3	17,143	0.29%
2023/12/04	62	39.16	18.5	38.89	38.35	43.5	16,571	0.26%
2023/12/01	3.5	38.60	9	38.39	38.30	-5.5	15,709	-0.04%
2023/11/30	3	38.87	0	0.00	38.90	3	15,554	0.02%
2023/11/29	14.2	39.59	9	39.48	39.35	5.2	15,449	0.03%
2023/11/28	5.2	39.40	8	39.85	39.90	-2.8	15,616	-0.02%
2023/11/27	16	39.65	3	39.42	39.00	13	15,835	0.08%
2023/11/24	10	40.02	10	39.92	39.55	0	15,734	0.00%
2023/11/22	1	38.75	4	38.74	38.90	-3	14,929	-0.02%
2023/11/21	7	38.08	47	38.42	38.85	-40	14,910	-0.27%
2023/11/20	19.5	38.13	18	38.32	38.05	1.5	14,813	0.01%
2023/11/17	9.7	37.95	0	0.00	38.00	9.7	14,715	0.07%
2023/11/16	16.2	37.92	12	38.56	38.15	4.2	14,708	0.03%
2023/11/15	27.2	37.86	29	37.82	38.10	-1.8	14,372	-0.01%
2023/11/14	0.1	35.84	0	0.00	36.00	0.1	13,525	0.00%
2023/11/13	0	0.00	1	35.90	35.95	-1	13,689	-0.01%
2023/11/10	0	35.35	0	0.00	35.45	0	13,848	0.00%
2023/11/09	0	0.00	2	35.43	35.55	-2	14,053	-0.01%
2023/11/08	4	35.74	21	35.70	35.60	-17	14,702	-0.12%
2023/11/06	10	36.00	23	36.01	36.15	-13	15,081	-0.09%
2023/11/03	1	35.05	16	35.07	35.30	-15	15,292	-0.10%
2023/11/02	15	34.48	13	34.48	34.50	2	15,648	0.01%
2023/11/01	13	34.52	21	34.21	34.10	-8	15,896	-0.05%
2023/10/31	26.1	34.99	11	34.35	34.35	15.1	16,955	0.09%
2023/10/27	0	0.00	1	35.05	35.05	-1	19,758	-0.01%
2023/10/26	20	35.13	21	34.85	34.85	-1	19,979	0.00%
2023/10/24	10	34.95	10	35.00	35.05	0	20,148	0.00%
2023/10/23	2	35.00	0	0.00	34.75	2	20,329	0.01%
2023/10/20	12	35.34	1	35.25	34.85	11	20,562	0.05%
2023/10/18	1	35.75	2	35.80	35.60	-1	21,258	0.00%
2023/10/17	2	36.16	3	36.28	36.10	-1	21,223	0.00%
2023/10/16	8.5	35.88	3	36.55	36.05	5.5	21,485	0.03%
2023/10/13	2.1	37.35	1	37.40	37.35	1.1	21,407	0.01%
2023/10/12	21.1	37.06	22	37.80	37.85	-0.9	21,660	0.00%
2023/10/11	13	37.49	1	37.70	37.25	12	21,669	0.06%
2023/10/06	0	0.00	15	36.94	37.00	-15	21,830	-0.07%
2023/10/05	6	36.19	32	36.01	36.05	-26	21,818	-0.12%
2023/10/04	6	34.96	6	35.12	35.10	0	21,783	0.00%
2023/10/03	39.1	36.35	2	36.30	36.00	37.1	21,649	0.17%
2023/10/02	29	37.04	0	0.00	37.10	29	21,593	0.13%
2023/09/28	2	36.80	0	0.00	36.80	2	21,784	0.01%
2023/09/27	12.1	37.16	4	36.80	36.75	8.1	22,001	0.04%
2023/09/26	14	37.76	0	0.00	37.60	14	22,212	0.06%
2023/09/25	20	37.60	30	37.62	37.70	-10	22,855	-0.04%
2023/09/22	11	37.31	4	37.26	37.40	7	23,740	0.03%
2023/09/21	12	37.36	10	37.20	37.20	2	24,523	0.01%
2023/09/20	11	38.29	14	38.58	37.65	-3	26,186	-0.01%
2023/09/19	14.2	37.98	4	38.10	37.90	10.2	26,391	0.04%
2023/09/18	6	37.71	4	37.78	37.70	2	26,834	0.01%
2023/09/15	11.1	37.51	40	37.78	38.25	-28.9	27,128	-0.11%
2023/09/14	11	37.24	7	37.42	37.55	4	26,741	0.01%
2023/09/13	0	0.00	10	36.65	36.80	-10	27,153	-0.04%
2023/09/12	0.3	36.55	0	0.00	36.55	0.3	29,420	0.00%
2023/09/11	1	36.05	1	35.70	35.75	0	29,587	0.00%
2023/09/07	1.1	36.91	0	0.00	36.75	1.1	29,742	0.00%
2023/09/06	0	37.50	17	37.48	37.40	-17	29,853	-0.06%
2023/09/05	32	37.65	0.4	38.00	37.60	31.6	29,991	0.11%
2023/09/04	16	37.38	31	37.87	38.00	-15	30,532	-0.05%
2023/09/01	113	37.72	67	38.02	37.25	46	30,738	0.15%	大買/
2023/08/31	68	37.26	65	37.34	38.00	3	30,855	0.01%
2023/08/30	5	36.80	10	36.85	36.75	-5	31,045	-0.02%
2023/08/29	1	36.60	2	36.35	36.65	-1	31,320	0.00%
2023/08/28	10	36.35	3	36.25	36.40	7	31,504	0.02%
2023/08/25	5	36.54	8	36.22	36.35	-3	31,607	-0.01%
2023/08/24	2	35.85	4.7	36.05	36.25	-2.7	31,683	-0.01%
2023/08/23	31	36.14	16	35.95	36.05	15	31,599	0.05%
2023/08/22	17.5	36.38	1.1	35.92	35.90	16.4	31,758	0.05%
2023/08/21	10	36.63	11	36.46	36.55	-1	31,803	0.00%
2023/08/18	25	36.46	40.4	36.63	36.40	-15.4	31,887	-0.05%
2023/08/17	15	35.78	2	36.30	36.40	13	31,950	0.04%
2023/08/16	14.4	35.62	2	35.40	35.70	12.4	32,010	0.04%
2023/08/15	7	36.13	47	36.10	35.90	-40	32,256	-0.12%
2023/08/14	15.2	35.93	20	36.04	35.70	-4.8	32,246	-0.01%
2023/08/11	3	38.17	3	38.28	38.10	0	31,692	0.00%
2023/08/10	32.2	38.88	29	39.12	38.35	3.2	31,654	0.01%
2023/08/09	16	39.01	1	39.15	38.95	15	31,430	0.05%
2023/08/08	26	39.86	17	40.03	39.55	9	31,292	0.03%
2023/08/07	3	39.27	34	39.17	39.35	-31	31,124	-0.10%
2023/08/04	104.4	39.10	69.1	39.46	38.90	35.3	31,013	0.11%	大買/
2023/08/02	479.7	41.98	84	42.41	41.35	395.7	30,500	1.30%	大買/鉅額交易
2023/08/01	2	40.18	13	40.37	40.45	-11	28,883	-0.04%
2023/07/31	51.2	40.54	44	40.38	40.00	7.2	29,099	0.02%
2023/07/28	14	40.54	2	40.45	40.50	12	29,027	0.04%
2023/07/27	1	40.35	1	40.45	40.35	0	29,065	0.00%
2023/07/26	16	40.56	53	40.22	39.85	-37	29,173	-0.13%
2023/07/25	30	40.13	18	40.35	40.40	12	29,388	0.04%
2023/07/24	19	38.76	20	38.93	39.10	-1	29,490	0.00%
2023/07/21	23	40.19	46	40.38	39.90	-23	29,284	-0.08%
2023/07/20	5	40.75	0	0.00	40.60	5	29,311	0.02%
2023/07/19	3	40.72	1	40.60	40.40	2	29,499	0.01%
2023/07/18	10.1	40.80	6.5	40.84	40.65	3.6	29,507	0.01%
2023/07/17	12	41.79	15	41.06	41.45	-3	29,426	-0.01%
2023/07/14	9	40.93	1.2	41.05	40.85	7.8	29,446	0.03%
2023/07/13	68	41.52	25.1	41.48	40.80	42.9	29,844	0.14%
2023/07/12	8	41.09	8	41.33	41.35	0	30,584	0.00%
2023/07/11	8	40.94	6	41.48	40.90	2	31,559	0.01%
2023/07/10	11.1	41.27	20	41.27	41.15	-8.9	31,979	-0.03%
2023/07/07	17	41.16	14	41.18	41.20	3	32,349	0.01%
2023/07/06	22	41.92	17	41.63	41.75	5	32,443	0.02%
2023/07/05	46	42.21	42	41.93	41.70	4	32,592	0.01%
2023/07/04	30.1	42.06	31	41.96	41.90	-0.9	32,579	0.00%
2023/07/03	44.5	42.30	40	42.24	42.40	4.5	32,809	0.01%
2023/06/30	85	41.25	25	41.17	41.00	60	32,848	0.18%
2023/06/29	60.8	40.86	2	40.93	40.60	58.8	32,276	0.18%
2023/06/28	97.1	41.48	19.1	41.57	41.10	78	31,888	0.24%
2023/06/27	106.6	43.91	44.6	43.95	43.55	62	31,370	0.20%	大買/
2023/06/26	56.2	45.23	37	45.13	44.80	19.2	31,693	0.06%
2023/06/21	39	46.40	1	46.45	46.25	38	32,110	0.12%
2023/06/20	50.1	47.17	19	47.07	46.90	31.1	31,981	0.10%
2023/06/19	33	46.44	16	46.67	46.80	17	31,780	0.05%
2023/06/16	137.1	46.71	134	46.74	46.85	3.1	31,611	0.01%	大買/大賣/
2023/06/15	18	45.46	7	45.49	45.55	11	29,754	0.04%
2023/06/14	37.1	45.16	60.3	45.16	45.15	-23.2	30,789	-0.08%
2023/06/13	12	44.75	4	44.69	44.65	8	30,901	0.03%
2023/06/12	36.5	44.73	2	45.05	44.60	34.5	31,142	0.11%
2023/06/09	30	45.38	5	45.35	45.30	25	31,339	0.08%
2023/06/08	41	45.04	57	44.96	45.00	-16	31,906	-0.05%
2023/06/07	35.1	45.82	18	45.74	45.65	17.1	32,130	0.05%
2023/06/06	37	46.24	5.1	46.19	46.15	31.9	32,358	0.10%
2023/06/05	24.4	47.39	55	47.37	46.95	-30.6	32,793	-0.09%
2023/06/02	2.2	46.63	40	46.43	46.40	-37.8	33,858	-0.11%
2023/06/01	36	45.59	0	0.00	45.50	36	34,064	0.11%
2023/05/31	3	46.32	8	46.34	46.20	-5	34,591	-0.01%
2023/05/30	107	46.20	0	0.00	46.15	107	36,311	0.29%	大買/鉅額交易
2023/05/29	6	46.32	13	46.24	46.60	-7	38,028	-0.02%
2023/05/26	4	45.84	28	45.54	45.55	-24	38,563	-0.06%
2023/05/25	13	45.89	30	45.85	45.85	-17	38,857	-0.04%
2023/05/24	6	46.00	7	46.17	46.35	-1	39,438	0.00%
2023/05/23	36	46.09	10	46.13	46.10	26	40,296	0.06%
2023/05/22	21	46.46	1	46.55	46.25	20	41,148	0.05%
2023/05/19	19	46.71	16	46.66	46.45	3	42,489	0.01%
2023/05/18	1	47.55	9	47.27	47.60	-8	43,618	-0.02%
2023/05/17	7	46.97	10	46.75	46.75	-3	44,200	-0.01%
2023/05/16	7	46.65	4	46.59	46.60	3	44,831	0.01%
2023/05/15	24	45.33	30	45.77	45.90	-6	45,104	-0.01%
2023/05/12	12	46.58	11	45.90	45.90	1	45,729	0.00%
2023/05/11	12	46.58	11	45.90	45.90	1	45,863	0.00%
2023/05/10	12	46.85	8	47.13	47.05	4	46,182	0.01%
2023/05/09	18	46.69	11.6	46.53	46.25	6.4	47,115	0.01%
2023/05/08	83.5	48.14	52.2	48.04	47.70	31.3	47,357	0.07%
2023/05/05	28	50.52	28	50.85	50.10	0	46,913	0.00%
2023/05/04	40	50.34	9	50.01	50.30	31	47,582	0.07%
2023/05/03	2	49.83	12	50.18	50.20	-10	48,900	-0.02%
2023/05/02	8	50.31	43.3	50.23	50.40	-35.3	50,878	-0.07%
2023/04/28	42.2	49.70	29	49.70	49.65	13.2	53,192	0.02%
2023/04/27	20	48.26	14	48.30	48.30	6	53,203	0.01%
2023/04/26	37	48.30	34.3	48.44	48.75	2.8	53,147	0.01%
2023/04/25	31.3	49.36	8	49.14	48.60	23.3	53,164	0.04%
2023/04/24	7.1	49.73	2	49.75	49.85	5.1	53,666	0.01%
2023/04/21	48	50.03	71	49.94	49.90	-23	53,707	-0.04%
2023/04/20	9	49.89	4	49.88	49.85	5	54,235	0.01%
2023/04/19	33	50.99	19	51.04	50.70	14	55,088	0.03%
2023/04/18	67.2	50.64	27.6	50.81	50.40	39.6	55,807	0.07%
2023/04/17	44.2	51.98	61.2	52.12	51.90	-17	55,960	-0.03%
2023/04/14	56.5	50.89	69.4	51.05	51.50	-12.9	57,315	-0.02%
2023/04/13	47.1	49.94	22	50.07	49.50	25.1	57,195	0.04%
2023/04/12	29	50.01	43.1	50.06	49.95	-14.1	58,092	-0.02%
2023/04/11	7.1	49.56	21	49.30	49.45	-13.9	58,866	-0.02%
2023/04/10	38.3	49.36	10	49.20	49.10	28.3	59,744	0.05%
2023/04/07	14	49.41	21	49.69	49.55	-7	60,137	-0.01%
2023/04/06	14	48.34	16.2	48.42	49.40	-2.2	60,348	0.00%
2023/03/31	32	49.12	52.5	49.09	48.75	-20.5	60,414	-0.03%
2023/03/30	57	50.14	16	50.01	49.85	41	60,949	0.07%
2023/03/29	23	50.15	29	49.97	50.00	-6	63,156	-0.01%
2023/03/28	69	49.76	66.2	49.74	49.80	2.8	63,770	0.00%
2023/03/27	63.4	51.84	30	52.09	51.30	33.4	63,196	0.05%
2023/03/24	37.2	52.77	74	52.91	53.10	-36.9	62,942	-0.06%
2023/03/23	34.1	51.85	5	52.06	52.00	29.1	62,652	0.05%
2023/03/22	35	51.63	24	51.73	51.70	11	63,005	0.02%
2023/03/21	14.7	52.48	21	52.08	51.60	-6.3	63,637	-0.01%
2023/03/20	116	52.05	117	51.89	51.70	-1	63,826	0.00%	大買/大賣/
2023/03/17	43	52.53	45	52.25	52.80	-2	64,550	0.00%
2023/03/16	10	50.85	10	51.28	50.70	0	64,938	0.00%
2023/03/15	21	51.82	22	51.85	51.50	-1	67,072	0.00%
2023/03/14	28.1	51.38	18	51.16	50.80	10.1	68,046	0.01%
2023/03/13	67.1	51.00	54	51.15	52.30	13.1	69,167	0.02%
2023/03/10	30	51.49	10	51.37	51.50	20	71,266	0.03%
2023/03/09	48	53.11	27.1	53.49	52.60	20.9	72,456	0.03%
2023/03/08	39	53.41	42	53.64	53.50	-3	74,395	0.00%
2023/03/07	85	53.12	106	52.81	53.80	-21	74,564	-0.03%	大賣/
2023/03/06	20.2	50.78	33.1	50.84	50.70	-12.9	74,340	-0.02%
2023/03/03	25.3	50.26	15	50.01	49.95	10.3	76,079	0.01%
2023/03/02	65.2	49.98	34	50.43	50.20	31.2	76,368	0.04%
2023/03/01	90.1	51.49	55.1	51.94	51.00	35.1	75,765	0.05%
2023/02/24	45	56.93	2	56.65	56.60	43	75,178	0.06%
2023/02/23	19.1	57.60	14.2	57.79	57.30	4.8	75,552	0.01%
2023/02/22	22.1	57.49	92	57.26	57.30	-70	76,635	-0.09%
2023/02/21	19	58.12	26.2	58.54	57.80	-7.2	78,358	-0.01%
2023/02/20	73	58.32	25.1	58.41	58.60	47.9	80,000	0.06%
2023/02/17	95	55.49	96.2	55.79	57.50	-1.2	82,088	0.00%
2023/02/16	101.7	55.40	62.6	55.04	56.30	39.1	82,733	0.05%	大買/
2023/02/15	8.3	53.47	53.2	53.69	54.20	-44.9	82,929	-0.05%
2023/02/14	40.1	53.47	12.3	53.70	52.90	27.8	83,055	0.03%
2023/02/13	14	52.67	11.6	52.58	53.10	2.4	83,654	0.00%
2023/02/10	46	53.30	63	53.44	53.00	-17	85,030	-0.02%
2023/02/09	7.2	53.31	18	52.81	53.40	-10.8	86,218	-0.01%
2023/02/08	22.2	53.04	23	53.03	52.70	-0.8	86,205	0.00%
2023/02/07	27.2	52.44	4	52.13	52.60	23.2	86,045	0.03%
2023/02/06	26.1	54.69	32	54.16	53.90	-5.9	85,738	-0.01%
2023/02/03	26	54.12	35	54.21	54.20	-9	85,519	-0.01%
2023/02/02	50.2	54.62	46	54.63	54.00	4.2	85,024	0.00%
2023/02/01	24	53.85	129.1	53.54	54.60	-105.1	84,252	-0.12%	大賣/鉅額交易
2023/01/31	90.2	53.23	106.2	53.58	54.20	-16	83,144	-0.02%	大賣/
2023/01/30	191.1	50.35	125	50.45	52.00	66.1	81,421	0.08%	大買/大賣/
2023/01/17	11	47.45	16	47.42	47.70	-5	79,292	-0.01%
2023/01/16	22	46.90	37	46.91	47.05	-15	79,485	-0.02%
2023/01/13	8	47.13	10.2	47.17	46.85	-2.2	79,961	0.00%
2023/01/12	32	47.36	24	47.68	47.10	8	80,296	0.01%
2023/01/11	17	47.38	48	47.40	47.10	-31	79,661	-0.04%
2023/01/10	25	47.92	28	47.66	47.20	-3	79,638	0.00%
2023/01/09	27.2	47.21	14	47.56	47.60	13.2	79,338	0.02%
2023/01/06	40	46.98	48	46.91	47.70	-8	78,627	-0.01%
2023/01/05	26	47.04	37	47.23	47.00	-11	78,464	-0.01%
2023/01/04	94	47.60	104	47.69	46.95	-10	78,133	-0.01%	大賣/
2023/01/03	40.1	46.63	24	46.56	46.95	16.1	76,474	0.02%
2022/12/30	46	47.68	49	47.59	47.20	-3	75,657	0.00%
2022/12/29	83	46.45	73	46.50	46.60	10	74,686	0.01%
2022/12/28	59.1	48.24	57.1	48.47	47.60	2	74,493	0.00%
2022/12/27	10	47.59	43.4	47.51	47.90	-33.4	74,206	-0.05%
2022/12/26	24	46.60	17	46.53	46.65	7	74,481	0.01%
2022/12/23	54.1	46.76	61.1	46.74	46.75	-6.9	75,126	-0.01%
2022/12/22	133.1	48.28	156.1	47.78	47.55	-23	75,683	-0.03%	大買/大賣/
2022/12/21	136.2	48.59	131.3	48.69	47.75	5	75,572	0.01%	大買/大賣/
2022/12/20	99	47.33	130	46.71	46.10	-31	73,812	-0.04%	大賣/
2022/12/19	84	47.67	49.3	47.44	46.95	34.8	73,561	0.05%
2022/12/16	45	48.01	57.1	48.22	48.20	-12.1	74,003	-0.02%
2022/12/15	6	47.92	22	48.37	48.05	-16	73,914	-0.02%
2022/12/14	77	47.67	34.1	47.64	47.85	42.9	74,877	0.06%
2022/12/13	58.1	47.54	54.5	47.51	47.30	3.6	76,118	0.00%
2022/12/12	120	46.72	54	46.80	47.15	66	75,796	0.09%	大買/
2022/12/09	45	47.16	40	47.06	46.95	5	76,135	0.01%
2022/12/08	29	48.53	119	48.14	47.90	-90	75,716	-0.12%	大賣/
2022/12/07	116	48.59	43	48.79	47.30	73	75,092	0.10%	大買/
2022/12/06	94	48.96	103	48.72	48.30	-9	74,060	-0.01%	大賣/
2022/12/05	93.1	48.61	74	48.60	49.05	19.1	73,091	0.03%
2022/12/02	67.3	48.35	105.2	48.43	48.90	-37.9	71,808	-0.05%	大賣/
2022/12/01	289.1	47.54	287	46.40	46.00	2.1	69,304	0.00%	大買/大賣/
2022/11/30	193.2	46.96	382.7	46.81	46.70	-189.5	67,824	-0.28%	大買/大賣/鉅額交易
2022/11/29	48	45.20	8	45.21	45.45	40	65,835	0.06%
2022/11/28	223.1	45.48	120	45.34	45.95	103.1	65,403	0.16%	大買/大賣/鉅額交易
2022/11/25	137.1	45.10	163.1	45.45	45.25	-26.1	64,630	-0.04%	大買/大賣/
2022/11/24	18	42.83	13	43.64	43.90	5	63,251	0.01%
2022/11/23	104	43.21	89	43.46	42.90	15	62,958	0.02%	大買/
2022/11/22	15	42.30	12	42.26	42.60	3	62,376	0.00%
2022/11/21	258	43.73	263	43.58	43.20	-5	62,300	-0.01%	大買/大賣/
2022/11/18	101.1	43.97	70	44.03	43.70	31.1	62,621	0.05%	大買/
2022/11/17	863.1	46.43	749	45.02	44.55	114.1	63,126	0.18%	大買/大賣/鉅額交易
2022/11/16	477.2	48.53	492	48.20	48.00	-14.8	61,132	-0.02%	大買/大賣/
2022/11/15	622.2	46.63	634.6	47.62	48.35	-12.4	59,027	-0.02%	大買/大賣/
2022/11/14	385	43.23	401.5	44.04	44.55	-16.5	56,831	-0.03%	大買/大賣/
2022/11/11	112	42.44	113	42.45	42.15	-1	55,531	0.00%	大買/大賣/
2022/11/10	66	41.29	71	41.11	41.05	-5	55,436	-0.01%
2022/11/09	636	41.11	659	41.02	40.70	-23	55,961	-0.04%	大買/大賣/
2022/11/08	484	40.67	486.2	40.65	40.10	-2.2	57,038	0.00%	大買/大賣/
2022/11/07	41.1	38.73	116	39.38	40.45	-74.9	56,722	-0.13%	大賣/
2022/11/04	4	36.75	1	36.50	36.80	3	54,996	0.01%
2022/11/03	9	36.69	13	36.98	37.20	-4	54,897	-0.01%
2022/11/02	53	37.32	51	37.27	36.70	2	54,959	0.00%
2022/11/01	10	37.01	41.2	36.82	37.05	-31.2	54,882	-0.06%
2022/10/31	11	35.93	9	35.93	35.75	2	54,430	0.00%
2022/10/28	9	35.81	11.1	35.76	35.35	-2.1	54,459	0.00%
2022/10/27	12.1	35.62	41.5	35.89	36.10	-29.4	54,593	-0.05%
2022/10/26	22	35.15	21	34.92	34.50	1	54,874	0.00%
2022/10/25	14	35.58	15	35.80	35.35	-1	55,190	0.00%
2022/10/24	9	36.60	13	36.68	36.15	-4	55,368	-0.01%
2022/10/21	74	36.07	57	36.16	35.75	17	55,836	0.03%
2022/10/20	12	34.38	10	34.62	34.80	2	55,494	0.00%
2022/10/19	55	35.80	56	35.75	35.50	-1	55,194	0.00%
2022/10/18	2	35.63	7	35.94	35.55	-5	56,211	-0.01%
2022/10/17	18.4	34.88	16.3	34.57	35.45	2	57,411	0.00%
2022/10/14	60.2	36.33	117.7	36.32	36.25	-57.5	57,440	-0.10%	大賣/
2022/10/13	58	35.80	47.2	35.66	34.65	10.8	57,487	0.02%
2022/10/12	14.2	37.13	15	37.00	37.50	-0.8	57,066	0.00%
2022/10/11	28.1	36.93	39.2	37.07	36.85	-11.1	57,342	-0.02%
2022/10/07	2	38.95	2.2	39.16	39.10	-0.2	56,835	0.00%
2022/10/06	27	39.59	94	38.97	39.15	-67	56,900	-0.12%
2022/10/05	83	40.38	44.6	40.47	39.55	38.4	56,737	0.07%
2022/10/04	62	40.13	59.3	40.07	39.75	2.7	56,124	0.00%
2022/10/03	51.3	39.07	20	38.93	38.70	31.3	55,642	0.06%
2022/09/30	72.1	39.77	26	40.05	40.50	46.1	55,200	0.08%
2022/09/29	64	40.10	226.1	39.87	40.00	-162.1	54,574	-0.30%	大賣/鉅額交易
2022/09/28	110.5	39.16	53	39.04	38.15	57.5	53,971	0.11%	大買/
2022/09/27	11	39.92	9	40.07	40.95	2	53,370	0.00%
2022/09/26	78.2	39.62	45	40.02	39.10	33.2	53,533	0.06%
2022/09/23	274	41.13	220	41.24	40.50	54	53,473	0.10%	大買/大賣/
2022/09/22	132	42.06	77.2	42.17	42.20	54.8	53,419	0.10%	大買/
2022/09/21	122	42.49	124	42.44	42.00	-2	53,190	0.00%	大買/大賣/
2022/09/20	92.1	42.01	135.5	41.67	42.50	-43.4	52,587	-0.08%	大賣/
2022/09/19	15	40.10	5.1	40.01	39.75	9.9	51,523	0.02%
2022/09/16	49	39.82	46.1	39.97	39.35	2.9	51,682	0.01%
2022/09/15	61.5	40.48	18	40.36	40.50	43.5	51,590	0.08%
2022/09/14	108	40.68	42	40.74	41.25	66	51,776	0.13%	大買/
2022/09/13	28	40.71	75.9	40.49	40.95	-47.9	51,485	-0.09%
2022/09/12	21.5	39.23	31.2	39.47	39.30	-9.7	51,026	-0.02%
2022/09/08	2	38.45	17	38.19	38.35	-15	51,662	-0.03%
2022/09/07	1	38.25	0.4	37.76	37.50	0.6	52,452	0.00%
2022/09/06	3.1	38.04	0	0.00	37.80	3.1	53,884	0.01%
2022/09/05	12.4	38.78	9	38.53	38.15	3.4	55,751	0.01%
2022/09/02	24.4	39.45	9	39.37	39.15	15.4	55,902	0.03%
2022/09/01	46.2	39.38	31.1	39.51	39.90	15.1	56,169	0.03%
2022/08/31	16.3	39.47	26.3	39.39	39.70	-10	56,804	-0.02%
2022/08/30	32.3	39.43	19.6	39.44	39.15	12.6	57,300	0.02%
2022/08/29	14.3	38.38	36	37.34	38.50	-21.7	58,449	-0.04%
2022/08/26	42.8	39.94	36.3	39.94	38.95	6.5	59,969	0.01%
2022/08/25	65.5	39.69	92.2	39.64	39.25	-26.7	60,852	-0.04%
2022/08/24	79.1	38.94	23.1	39.22	39.45	56	63,006	0.09%
2022/08/23	6.2	37.70	17	37.44	37.40	-10.8	66,603	-0.02%
2022/08/22	22	37.92	7.1	37.78	37.80	14.9	70,002	0.02%
2022/08/19	29.1	37.54	32.4	38.66	37.35	-3.2	74,283	0.00%
2022/08/18	36	37.91	37.9	37.91	38.20	-1.9	77,062	0.00%
2022/08/17	54	38.13	56.2	38.32	38.10	-2.2	79,423	0.00%
2022/08/16	89.2	36.92	85.2	36.97	37.10	4.1	80,040	0.01%
2022/08/15	93.7	35.82	110.1	36.22	36.75	-16.4	80,689	-0.02%	大賣/
2022/08/12	33.2	33.95	37	34.08	34.40	-3.8	81,065	0.00%
2022/08/11	12	32.54	24	32.36	32.25	-12	81,478	-0.01%
2022/08/10	32	31.88	3	31.87	31.65	29	83,205	0.03%
2022/08/09	12.1	31.62	10	31.75	31.50	2.1	84,264	0.00%
2022/08/08	26.1	32.60	16	32.52	32.35	10.1	85,484	0.01%
2022/08/05	2.1	32.25	23	31.97	32.05	-20.9	87,021	-0.02%
2022/08/04	5.2	31.69	13	31.70	31.60	-7.9	89,249	-0.01%
2022/08/03	10.2	32.00	17	32.51	32.10	-6.9	90,385	-0.01%
2022/08/02	18	33.17	14	33.46	32.70	4	91,502	0.00%
2022/08/01	6	33.73	4.3	33.63	33.40	1.7	92,208	0.00%
2022/07/29	13	33.72	15	33.96	33.90	-2	92,505	0.00%
2022/07/28	13	33.83	19.3	34.03	34.20	-6.3	93,538	-0.01%
2022/07/27	24	33.21	16	32.90	33.00	8	94,051	0.01%
2022/07/26	1.1	32.85	9	33.03	33.25	-7.9	95,125	-0.01%
2022/07/25	42	33.43	46	33.47	33.45	-4	99,871	0.00%
2022/07/22	53	31.99	44	31.85	32.05	9	101,903	0.01%
2022/07/21	6	33.65	4	33.45	34.05	2	102,042	0.00%
2022/07/20	6	34.05	11	33.70	33.50	-5	104,907	0.00%
2022/07/19	50	33.37	40	33.62	33.70	10	106,695	0.01%
2022/07/18	45	34.33	31	34.07	34.10	14	111,033	0.01%
2022/07/15	5	33.31	0	0.00	33.10	5	114,012	0.00%
2022/07/14	20	33.21	34	33.16	33.40	-14	119,148	-0.01%
2022/07/13	34.3	33.19	32	33.40	33.30	2.3	121,630	0.00%
2022/07/12	17	32.65	3	32.55	32.55	14	123,450	0.01%
2022/07/11	7	33.59	17	33.61	33.45	-10	126,232	-0.01%
2022/07/08	6	33.93	15	33.79	33.25	-9	130,524	-0.01%
2022/07/07	9	33.55	15	33.71	33.80	-6	132,797	0.00%
2022/07/06	15	33.90	24	33.52	33.10	-9	133,707	-0.01%
2022/07/05	28	34.56	12	34.26	34.20	16	133,216	0.01%
2022/07/04	15	33.96	21	34.25	34.40	-6	132,608	0.00%
2022/07/01	21	35.24	28	35.40	34.70	-7	131,785	-0.01%
2022/06/30	40	36.38	37	36.56	36.05	3	131,073	0.00%
2022/06/29	28	36.90	22	36.90	37.10	6	130,017	0.00%
2022/06/28	2.1	36.30	14	36.06	37.00	-11.9	129,734	-0.01%
2022/06/27	31	37.80	10	37.62	37.45	21	128,898	0.02%
2022/06/24	38	37.46	31	37.24	37.00	7	128,165	0.01%
2022/06/23	43.2	37.76	34	37.46	37.45	9.2	127,537	0.01%
2022/06/22	31	38.12	42	37.95	37.80	-11	126,759	-0.01%
2022/06/21	20	40.08	19	40.19	40.40	1	125,885	0.00%
2022/06/20	47	41.85	15	41.99	40.60	32	125,198	0.03%
2022/06/17	28	42.45	62.2	42.23	42.40	-34.2	124,347	-0.03%
2022/06/16	42	43.07	30	42.88	41.55	12	123,433	0.01%
2022/06/15	72.1	44.15	82	43.85	43.05	-9.9	122,525	-0.01%
2022/06/14	133	43.90	120.1	43.88	44.70	12.9	120,804	0.01%	大買/大賣/
2022/06/13	47	42.25	38.4	42.57	42.55	8.6	118,737	0.01%
2022/06/10	36	42.97	21	43.26	43.15	15	118,187	0.01%
2022/06/09	46.4	43.17	31	43.19	44.00	15.4	117,463	0.01%
2022/06/08	59	43.76	40	43.54	43.35	19	116,333	0.02%
2022/06/07	57	44.30	57.1	43.56	43.30	-0.1	115,269	0.00%
2022/06/06	40.2	44.48	33.2	44.49	43.55	7	113,749	0.01%
2022/06/02	55	47.55	69.8	47.29	46.70	-14.8	112,683	-0.01%
2022/06/01	115.1	49.01	121.1	49.12	48.50	-6	111,442	-0.01%	大買/大賣/
2022/05/31	55	47.34	86.6	47.27	47.10	-31.6	108,762	-0.03%
2022/05/30	178.1	47.58	247	47.48	47.20	-68.9	103,563	-0.07%	大買/大賣/
2022/05/27	1,397	45.19	1,419.8	45.56	45.25	-22.8	100,064	-0.02%	大買/大賣/
2022/05/26	688	44.33	689	43.31	42.70	-1	96,022	0.00%	大買/大賣/
2022/05/25	605	41.29	607	43.07	44.20	-2	92,605	0.00%	大買/大賣/
2022/05/24	107	40.48	111.2	40.34	40.20	-4.2	89,692	0.00%	大買/大賣/
2022/05/23	1,950	40.34	1,947	39.64	39.30	3	88,025	0.00%	大買/大賣/
2022/05/20	2,283.1	38.73	2,285	39.45	39.20	-1.9	86,458	0.00%	大買/大賣/
2022/05/19	38.1	37.11	20	37.34	37.00	18.1	83,932	0.02%
2022/05/18	1,161	38.88	1,149	39.20	39.40	12	82,135	0.01%	大買/大賣/
2022/05/17	13	37.89	4	37.83	37.60	9	80,262	0.01%
2022/05/16	14	37.22	61	37.04	38.35	-47	78,910	-0.06%
2022/05/13	97	37.63	77.1	37.55	36.85	19.9	77,209	0.03%
2022/05/12	192.1	38.00	163	37.87	37.50	29.1	74,908	0.04%	大買/大賣/
2022/05/11	31	38.02	66	36.92	36.50	-35	72,547	-0.05%
2022/05/10	117	38.82	117	38.46	38.25	0	71,199	0.00%	大買/大賣/
2022/05/09	80	39.99	163	39.73	38.80	-83	69,713	-0.12%	大賣/
2022/05/06	46	41.12	30.2	41.12	41.70	15.9	68,545	0.02%
2022/05/05	139	42.95	94	42.49	41.90	45	67,551	0.07%	大買/
2022/05/04	97	42.88	90.2	42.35	41.85	6.9	65,940	0.01%
2022/05/03	94.2	44.29	97.7	43.79	43.10	-3.5	64,473	-0.01%
2022/04/29	186.1	46.81	187.1	46.60	44.80	-1	62,926	0.00%	大買/大賣/
2022/04/28	135	44.35	149	44.94	46.75	-14	57,896	-0.02%	大買/大賣/
2022/04/27	63	42.66	97	42.68	42.50	-34	54,592	-0.06%
2022/04/26	216	44.78	205	44.71	43.95	11	52,883	0.02%	大買/大賣/
2022/04/25	211	43.25	173.5	43.60	43.80	37.5	49,418	0.08%	大買/大賣/
2022/04/22	219.5	46.58	232	46.72	46.10	-12.5	47,070	-0.03%	大買/大賣/
2022/04/21	107	45.03	99.4	44.73	44.75	7.6	42,273	0.02%	大買/
2022/04/20	162	44.12	263.9	44.35	45.30	-101.9	38,811	-0.26%	大買/大賣/鉅額交易
2022/04/19	120	40.97	110.3	41.65	42.75	9.7	33,421	0.03%	大買/大賣/
2022/04/18	47	38.44	44	38.56	38.90	3	30,522	0.01%
2022/04/15	125	38.39	181.3	38.22	38.75	-56.3	28,281	-0.20%	大買/大賣/
2022/04/14	176.1	36.18	153.2	36.43	37.20	22.9	24,883	0.09%	大買/大賣/
2022/04/13	60	32.64	167.2	33.32	34.30	-107.2	20,155	-0.53%	大賣/鉅額交易
2022/04/12	58	30.91	112	30.75	31.20	-54	17,256	-0.31%	大賣/
2022/04/11	1	28.50	1	28.80	28.95	0	15,864	0.00%
2022/04/08	15	28.30	1	28.25	29.00	14	15,765	0.09%
2022/04/07	3.1	28.51	0	0.00	28.10	3.1	15,769	0.02%
2022/04/06	1	29.10	0	0.00	28.85	1	15,649	0.01%
2022/04/01	0	0.00	1	29.30	29.40	-1	15,618	-0.01%
2022/03/31	0	0.00	24	29.51	29.40	-24	15,547	-0.15%
2022/03/30	5	29.30	8	29.34	29.05	-3	15,289	-0.02%
2022/03/29	0	0.00	1	28.80	28.80	-1	15,060	-0.01%
2022/03/28	1.1	28.54	3	28.58	28.60	-2	14,999	-0.01%
2022/03/25	0	0.00	2	29.05	29.05	-2	14,875	-0.01%
2022/03/24	0	0.00	2	29.65	29.30	-2	14,876	-0.01%
2022/03/23	1	29.35	1	29.50	29.50	0	14,855	0.00%
2022/03/22	0	0.00	1	29.60	29.55	-1	14,834	-0.01%
2022/03/21	10	29.15	0	0.00	29.15	10	14,736	0.07%
2022/03/18	0	0.00	3	28.72	29.10	-3	14,688	-0.02%
2022/03/17	0	0.00	5	28.38	28.35	-5	14,536	-0.03%
2022/03/16	25	27.80	18	28.32	27.95	7	14,441	0.05%
2022/03/15	4	28.85	3	28.67	28.60	1	14,104	0.01%
2022/03/14	16	29.43	6	29.23	29.55	10	13,942	0.07%
2022/03/11	4	29.00	15	28.87	28.70	-11	13,783	-0.08%
2022/03/10	28	28.85	16	28.96	29.15	12	13,591	0.09%
2022/03/09	2	29.35	1	29.00	29.00	1	13,232	0.01%
2022/03/08	22	30.72	42	29.68	28.70	-20	12,865	-0.16%
2022/03/07	18	30.00	6	30.43	30.55	12	11,695	0.10%
2022/03/04	23	29.93	41	30.35	30.05	-18	10,890	-0.17%
2022/03/03	0	0.00	68	29.28	29.85	-68	10,167	-0.67%
2022/03/02	9	29.19	11	29.14	28.85	-2	10,387	-0.02%
2022/03/01	19	29.22	34	28.92	29.00	-15	10,406	-0.14%
2022/02/25	20	27.96	62	28.25	27.90	-42	9,906	-0.42%
2022/02/24	13	27.70	2	28.05	27.75	11	9,778	0.11%
2022/02/23	33	28.17	8	28.18	27.85	25	9,483	0.26%
2022/02/22	9	27.87	28.4	28.16	28.30	-19.4	8,918	-0.22%
2022/02/21	10	27.95	6	27.89	27.85	4	8,469	0.05%
2022/02/18	11	27.14	2	27.28	27.30	9	8,189	0.11%
2022/02/17	0	0.00	7	27.11	27.05	-7	8,224	-0.09%
2022/02/15	0	0.00	0.2	26.35	26.20	-0.2	8,344	0.00%
2022/02/11	11	26.88	0	0.00	26.75	11	8,521	0.13%
2022/02/10	20	27.10	1	27.25	27.15	19	8,582	0.22%
2022/02/09	0	0.00	0.4	27.15	27.20	-0.4	8,836	0.00%
2022/02/08	1	27.10	6	26.97	27.10	-5	8,902	-0.06%
2022/02/07	1	26.55	4	26.43	26.55	-3	8,858	-0.03%
2022/01/26	0	0.00	5	25.80	25.70	-5	9,026	-0.06%
2022/01/25	30	25.45	10	25.50	25.25	20	9,155	0.22%
2022/01/21	0	0.00	10	26.15	26.05	-10	9,163	-0.11%
2022/01/20	1	26.25	15	26.39	26.45	-14	9,032	-0.16%
2022/01/19	10	25.85	3	25.90	25.90	7	8,962	0.08%
2022/01/18	0	0.00	15	26.45	26.30	-15	8,972	-0.17%
2022/01/14	20	26.01	0	0.00	26.35	20	9,173	0.22%
2022/01/13	5	26.65	0	0.00	26.25	5	9,409	0.05%
2022/01/12	0	0.00	1.3	26.08	26.15	-1.3	9,551	-0.01%
2022/01/10	1	25.40	1	25.45	25.60	0	9,860	0.00%
2022/01/07	1	25.60	0	0.00	25.60	1	10,449	0.01%
2022/01/06	10	25.90	0	0.00	25.95	10	10,675	0.09%
2022/01/05	1	26.15	0	0.00	26.05	1	10,723	0.01%
2022/01/04	1	26.05	0	0.00	26.15	1	10,800	0.01%
2021/12/30	10	26.20	62	26.27	26.50	-52	10,910	-0.48%
2021/12/29	10	26.40	2	26.53	26.50	8	10,952	0.07%
2021/12/28	0	0.00	6	26.54	26.55	-6	11,040	-0.05%
2021/12/24	3	26.30	2	26.30	26.25	1	11,277	0.01%
2021/12/23	0	0.00	2	26.10	26.35	-2	11,413	-0.02%
2021/12/22	1	26.05	0	0.00	26.05	1	11,648	0.01%
2021/12/21	2	26.10	1	25.95	26.15	1	11,852	0.01%
2021/12/20	0	0.00	1	26.20	26.10	-1	11,976	-0.01%
2021/12/17	1	26.05	28	26.12	25.90	-27	12,013	-0.22%
2021/12/14	1	26.05	10	26.15	26.00	-9	12,313	-0.07%
2021/12/13	5	26.95	1	26.90	26.75	4	12,441	0.03%
2021/12/09	26	26.70	14	26.93	26.75	12	12,751	0.09%
2021/12/08	1	26.80	0	0.00	26.75	1	12,873	0.01%
2021/12/07	0	0.00	2	26.50	26.55	-2	12,973	-0.02%
2021/12/03	5	26.25	11	26.27	26.25	-6	13,062	-0.05%
2021/12/02	10	26.20	3	26.05	26.05	7	13,108	0.05%
2021/12/01	2	26.25	0	0.00	26.35	2	13,121	0.02%
2021/11/30	2	26.55	5	26.40	26.10	-3	13,245	-0.02%
2021/11/29	1.1	26.21	5.6	26.25	26.15	-4.6	13,254	-0.03%
2021/11/26	128.2	27.08	3	27.05	26.60	125.2	13,245	0.95%	大買/鉅額交易
2021/11/25	4	28.23	7	28.51	28.65	-3	12,778	-0.02%
2021/11/24	6	27.75	5	28.04	27.80	1	12,486	0.01%
2021/11/23	2	27.60	120	28.00	27.60	-118	12,343	-0.96%	大賣/鉅額交易
2021/11/22	17	27.57	4	27.64	27.80	13	12,537	0.10%
2021/11/19	31.5	27.55	3	27.53	27.45	28.5	12,467	0.23%
2021/11/18	1	27.55	5	27.38	27.45	-4	12,532	-0.03%
2021/11/17	6	27.34	2	27.33	27.30	4	12,567	0.03%
2021/11/16	0	0.00	14	27.57	27.25	-14	12,848	-0.11%
2021/11/15	5	27.53	2.1	27.72	27.50	2.9	13,098	0.02%
2021/11/12	1	27.55	7	27.63	27.60	-6	13,317	-0.05%
2021/11/11	4	27.36	111	27.30	27.20	-107	13,389	-0.80%	大賣/鉅額交易
2021/11/10	0	0.00	1	27.31	27.35	-1	13,737	-0.01%
2021/11/09	110	27.19	4.1	27.20	27.30	105.9	13,832	0.77%	大買/鉅額交易
2021/11/08	104	27.51	21.2	27.55	27.55	82.8	13,841	0.60%	大買/
2021/11/05	7	26.92	4	27.04	27.25	3	13,863	0.02%
2021/11/04	13.1	27.51	22	27.17	27.15	-8.9	14,011	-0.06%
2021/11/03	4	26.90	67	27.18	27.10	-63	14,733	-0.43%
2021/11/02	5.2	26.72	2	27.05	26.60	3.2	15,231	0.02%
2021/11/01	15	26.53	2	26.30	26.60	13	15,460	0.08%
2021/10/29	1	25.80	0	0.00	25.95	1	15,872	0.01%
2021/10/28	1	26.00	0	0.00	25.90	1	17,030	0.01%
2021/10/27	15	25.92	1	25.90	26.10	14	17,493	0.08%
2021/10/26	1	26.00	5	25.90	26.05	-4	17,992	-0.02%
2021/10/25	9	25.56	1	25.70	25.80	8	18,386	0.04%
2021/10/22	0	0.00	61	26.49	25.70	-61	18,743	-0.33%
2021/10/21	102	26.75	41	26.85	27.00	61	18,986	0.32%	大買/
2021/10/20	2	26.65	77	26.80	26.40	-75	19,021	-0.39%
2021/10/19	1	25.55	1	25.75	25.75	0	18,855	0.00%
2021/10/18	29	25.76	15	25.82	25.75	14	19,076	0.07%
2021/10/15	80	25.53	28.2	25.19	25.20	51.8	19,274	0.27%
2021/10/14	1	24.60	5	24.15	24.30	-4	19,460	-0.02%
2021/10/13	2	23.70	2	23.55	23.45	0	21,346	0.00%
2021/10/08	0	0.00	1	24.30	23.80	-1	22,040	0.00%
2021/10/07	0	0.00	3	23.98	23.95	-3	22,293	-0.01%
2021/10/06	15	23.70	5	23.80	23.75	10	22,556	0.04%
2021/10/05	1	23.50	2	23.70	24.15	-1	22,758	0.00%
2021/10/04	2	24.03	0	0.00	23.80	2	22,892	0.01%
2021/10/01	43	24.39	3	24.65	24.30	40	23,168	0.17%
2021/09/29	3	24.82	0	0.00	24.65	3	23,511	0.01%
2021/09/28	5	25.54	0	0.00	25.55	5	23,680	0.02%
2021/09/27	1	26.25	4	26.15	26.30	-3	24,028	-0.01%
2021/09/24	0	0.00	2	25.75	25.65	-2	25,074	-0.01%
2021/09/23	4	25.68	1	25.75	25.55	3	27,043	0.01%
2021/09/22	3.1	25.44	2	25.70	25.60	1.1	30,274	0.00%
2021/09/17	6	26.68	2	26.75	26.65	4	32,330	0.01%
2021/09/16	9	27.26	7	27.29	27.10	2	32,777	0.01%
2021/09/15	3	27.10	14	26.99	26.80	-11	32,744	-0.03%
2021/09/14	1	26.80	16	26.94	26.80	-15	32,793	-0.05%
2021/09/13	3	26.93	1	26.85	26.85	2	33,545	0.01%
2021/09/10	18	26.29	13	26.43	26.50	5	33,738	0.01%
2021/09/09	2	25.55	0	0.00	25.60	2	34,126	0.01%
2021/09/08	5	25.85	4	25.63	25.40	1	34,616	0.00%
2021/09/07	1	26.40	0	0.00	26.20	1	34,957	0.00%
2021/09/06	3	26.57	1	26.80	26.20	2	35,586	0.01%
2021/09/03	0	0.00	5	26.90	26.70	-5	35,832	-0.01%
2021/09/02	10	26.25	1	26.20	26.15	9	36,114	0.02%
2021/09/01	1	27.00	4	26.80	26.90	-3	36,312	-0.01%
2021/08/31	3	26.63	5	26.95	26.85	-2	36,420	-0.01%
2021/08/30	2	26.30	10	26.31	26.65	-8	36,871	-0.02%
2021/08/27	6	26.15	7	26.36	26.15	-1	37,098	0.00%
2021/08/26	16	25.97	14	26.14	25.75	2	37,413	0.01%
2021/08/25	1	25.20	1	25.65	25.65	0	37,728	0.00%
2021/08/24	3	25.03	2	25.35	25.35	1	38,332	0.00%
2021/08/23	6	24.52	8	24.70	24.90	-2	39,863	-0.01%
2021/08/20	5	23.63	4	23.85	23.85	1	41,351	0.00%
2021/08/19	6	24.24	4	24.99	24.05	2	42,339	0.00%
2021/08/18	15	25.05	10	25.30	25.35	5	42,405	0.01%
2021/08/17	17	24.97	0	0.00	24.70	17	42,665	0.04%
2021/08/16	7	25.59	2	25.53	25.40	5	42,830	0.01%
2021/08/13	6	26.86	1	26.95	26.70	5	42,961	0.01%
2021/08/12	3	27.20	4	27.18	27.45	-1	43,555	0.00%
2021/08/11	14	26.82	4	27.03	26.70	10	45,170	0.02%
2021/08/10	10	27.52	24	27.52	27.30	-14	45,568	-0.03%
2021/08/09	10	27.15	1	27.70	27.85	9	46,208	0.02%
2021/08/06	24	29.32	59.8	29.30	28.60	-35.8	46,370	-0.08%
2021/08/05	9	29.11	6	29.36	29.05	3	47,168	0.01%
2021/08/04	4	29.15	7	29.15	29.35	-3	47,913	-0.01%
2021/08/03	14	28.89	162	28.99	29.35	-148	49,620	-0.30%	大賣/鉅額交易
2021/08/02	16	27.59	5	27.89	27.80	11	52,253	0.02%
2021/07/30	12	28.58	163	28.64	28.50	-151	53,479	-0.28%	大賣/鉅額交易
2021/07/29	8	28.21	6	28.40	28.30	2	56,730	0.00%
2021/07/28	15	27.82	6	27.79	27.65	9	58,738	0.02%
2021/07/27	5	28.42	26	28.51	28.00	-21	60,156	-0.03%
2021/07/26	6	28.08	6	28.61	28.00	0	61,767	0.00%
2021/07/23	1	28.20	42	28.04	28.35	-41	65,081	-0.06%
2021/07/22	17	27.37	5	27.60	27.35	12	68,213	0.02%
2021/07/21	13	27.94	5	27.80	27.55	8	72,396	0.01%
2021/07/20	63	28.91	11.5	28.54	28.50	51.5	73,340	0.07%
2021/07/19	44	29.95	82	29.84	29.90	-38	73,331	-0.05%
2021/07/16	2	28.08	68	28.18	28.30	-66	73,681	-0.09%
2021/07/15	1	27.35	20	27.65	27.95	-19	73,748	-0.03%
2021/07/14	22	26.56	2	27.00	26.55	20	74,330	0.03%
2021/07/13	17	27.52	6	27.63	27.05	11	75,645	0.01%
2021/07/12	0	0.00	29	27.99	27.50	-29	76,841	-0.04%
2021/07/09	18	27.25	0	0.00	27.15	18	77,598	0.02%
2021/07/08	16	27.72	14.3	27.91	27.95	1.7	77,736	0.00%
2021/07/07	1	27.10	54	27.09	27.10	-53	77,722	-0.07%
2021/07/06	17	27.76	8	27.81	27.60	9	77,871	0.01%
2021/07/05	33	28.09	16	28.24	28.05	17	77,753	0.02%
2021/07/02	50	28.56	81	28.39	28.05	-31	77,717	-0.04%
2021/07/01	33	28.61	52	28.96	28.00	-19	77,301	-0.02%
2021/06/30	92.2	30.04	180	29.86	29.30	-87.9	76,223	-0.12%	大賣/
2021/06/29	241	29.71	233	29.77	29.25	8	74,188	0.01%	大買/大賣/
2021/06/28	183	27.46	126	27.44	28.45	57	70,937	0.08%	大買/大賣/
2021/06/25	39	26.30	55	26.23	25.90	-16	68,893	-0.02%
2021/06/24	7	25.62	9	25.67	25.70	-2	68,455	0.00%
2021/06/23	6	25.66	20	25.41	25.55	-14	68,401	-0.02%
2021/06/22	36	25.54	37	25.69	25.35	-1	68,261	0.00%
2021/06/21	3	24.22	26	24.42	24.90	-23	67,411	-0.03%
2021/06/18	10	25.01	28	24.86	24.75	-18	67,109	-0.03%
2021/06/17	31.1	25.35	10	25.35	25.35	21.1	66,642	0.03%
2021/06/16	16	26.50	3	26.12	25.90	13	66,294	0.02%
2021/06/15	57	26.66	48	26.71	26.90	9	65,885	0.01%
2021/06/11	13	26.27	3	26.30	26.30	10	65,297	0.02%
2021/06/10	3	25.80	5	25.45	26.05	-2	65,024	0.00%
2021/06/09	20	26.00	17	26.03	25.60	3	64,633	0.00%
2021/06/08	15	26.35	8	26.38	26.30	7	64,368	0.01%
2021/06/07	28	26.79	24.1	26.97	26.30	3.9	64,196	0.01%
2021/06/04	20	26.67	23	26.53	26.20	-3	63,593	0.00%
2021/06/03	9	26.72	120	26.60	26.65	-111	63,466	-0.17%	大賣/鉅額交易
2021/06/02	19	26.76	31	26.65	26.70	-12	63,063	-0.02%
2021/06/01	9	26.18	5	26.26	26.50	4	62,428	0.01%
2021/05/31	61	26.73	90	26.70	26.45	-29	61,897	-0.05%
2021/05/28	76	25.31	105.1	25.29	25.25	-29.1	60,356	-0.05%	大賣/
2021/05/27	5	24.66	38	24.48	23.95	-33	58,911	-0.06%
2021/05/26	29	23.81	5	23.87	23.85	24	57,804	0.04%
2021/05/25	22	23.65	31	23.56	24.00	-9	57,484	-0.02%
2021/05/24	5	23.72	13	23.55	23.40	-8	57,093	-0.01%
2021/05/21	126	23.57	30	23.65	23.75	96	56,868	0.17%	大買/
2021/05/20	43	23.79	70	23.40	23.40	-27	56,447	-0.05%
2021/05/19	277	24.24	145	24.01	24.30	132	55,890	0.24%	大買/大賣/鉅額交易
2021/05/18	26	21.75	42	22.53	22.90	-16	54,341	-0.03%
2021/05/17	21	21.42	19	21.22	20.85	2	53,722	0.00%
2021/05/14	35	23.66	45	23.10	23.05	-10	52,850	-0.02%
2021/05/13	27	23.84	35	23.86	23.40	-8	51,822	-0.02%
2021/05/12	12	27.01	35.3	25.99	25.85	-23.3	50,457	-0.05%
2021/05/11	181	29.87	145	29.61	28.70	36	49,380	0.07%	大買/大賣/
2021/05/10	164.3	31.17	301	31.37	31.65	-136.7	47,192	-0.29%	大買/大賣/鉅額交易
2021/05/07	145	29.62	156	29.52	29.90	-11	43,439	-0.03%	大買/大賣/
2021/05/06	226	30.03	696.1	30.85	30.00	-470.1	41,839	-1.12%	大買/大賣/鉅額交易
2021/05/05	157.1	28.39	69.1	28.68	29.00	88	38,132	0.23%	大買/
2021/05/04	136	27.48	39.1	26.98	26.40	96.9	35,804	0.27%	大買/
2021/05/03	237.1	30.05	140.7	29.85	28.75	96.4	34,074	0.28%	大買/大賣/
2021/04/29	735.2	30.40	252.1	30.80	30.50	483.1	32,124	1.50%	大買/大賣/鉅額交易
2021/04/28	241.1	29.22	84	29.75	30.00	157	28,595	0.55%	大買/鉅額交易
2021/04/27	246	26.89	266	26.90	27.30	-20	25,493	-0.08%	大買/大賣/
2021/04/26	45.6	24.11	188	24.67	24.85	-142.4	21,137	-0.67%	大賣/鉅額交易
2021/04/23	38	22.83	19	22.82	22.60	19	19,814	0.10%
2021/04/22	192	23.90	164	23.88	23.00	28	19,375	0.14%	大買/大賣/
2021/04/21	36	22.12	9	22.27	22.35	27	16,982	0.16%
2021/04/20	59	22.59	70	22.70	22.65	-11	16,581	-0.07%
2021/04/19	141	22.90	153	22.95	23.45	-12	15,927	-0.08%	大買/大賣/
2021/04/16	91	21.46	147	21.56	22.00	-56	14,329	-0.39%	大賣/
2021/04/15	88	20.67	52	20.83	20.95	36	12,982	0.28%
2021/04/14	3	19.88	6	19.75	19.90	-3	12,095	-0.02%
2021/04/13	33	19.96	14.5	20.05	19.90	18.5	12,148	0.15%
2021/04/12	5	19.96	14	19.95	20.15	-9	11,946	-0.08%
2021/04/09	3	19.38	0.5	19.35	19.40	2.5	11,685	0.02%
2021/04/08	25	19.42	33	19.58	19.55	-8	12,051	-0.07%
2021/04/07	4.3	19.20	2	19.00	19.25	2.3	12,772	0.02%
2021/04/01	0	0.00	2	18.95	18.95	-2	14,205	-0.01%
2021/03/31	0	0.00	10	18.85	19.00	-10	14,812	-0.07%
2021/03/30	20	18.95	1	18.95	19.05	19	15,815	0.12%
2021/03/29	51	19.39	5	19.27	19.25	46	16,271	0.28%
2021/03/26	1	18.85	11	18.95	19.00	-10	17,056	-0.06%
2021/03/25	10	18.80	1	18.85	18.80	9	18,029	0.05%
2021/03/23	1	18.35	0.5	18.50	18.50	0.5	18,800	0.00%
2021/03/22	0.5	18.35	0	0.00	18.45	0.5	18,975	0.00%
2021/03/18	0	0.00	15	18.60	18.55	-15	19,147	-0.08%
2021/03/17	8	18.58	0	0.00	18.60	8	19,391	0.04%
2021/03/12	0	0.00	1	18.70	18.80	-1	20,183	0.00%
2021/03/10	1	18.70	0	0.00	18.65	1	22,252	0.00%
2021/03/09	0.2	18.65	80	18.70	18.60	-79.8	22,365	-0.36%
2021/03/08	3	18.30	0	0.00	18.25	3	22,339	0.01%
2021/03/04	2	18.50	5	18.35	18.50	-3	22,735	-0.01%
2021/03/02	6	18.60	1	18.35	18.40	5	22,956	0.02%
2021/02/26	30	18.52	13	18.60	18.60	17	23,015	0.07%
2021/02/25	0	0.00	4	18.56	18.70	-4	22,997	-0.02%
2021/02/24	14	18.54	10	18.60	18.45	4	23,353	0.02%
2021/02/23	11	18.88	1	18.75	18.85	10	23,148	0.04%
2021/02/22	5	18.55	2	18.58	18.65	3	22,986	0.01%
2021/02/19	0	0.00	10	18.15	18.20	-10	22,847	-0.04%
2021/02/18	0	0.00	4	17.90	17.85	-4	22,676	-0.02%
2021/02/17	0	0.00	12	17.55	17.60	-12	22,538	-0.05%
2021/02/05	0	0.00	2	17.08	17.15	-2	22,403	-0.01%
2021/02/03	5	17.24	26	17.26	17.15	-21	22,441	-0.09%
2021/02/02	1	16.85	10	16.85	16.80	-9	22,322	-0.04%
2021/02/01	10	16.45	4	16.44	16.45	6	22,279	0.03%
2021/01/28	13	16.78	0	0.00	16.85	13	22,131	0.06%
2021/01/27	12	17.27	0	0.00	17.05	12	22,061	0.05%
2021/01/26	2	17.20	1	17.20	17.10	1	22,147	0.00%
2021/01/22	0	0.00	20	17.08	17.05	-20	22,198	-0.09%
2021/01/21	0	0.00	1	16.95	17.00	-1	22,214	0.00%
2021/01/20	8	17.10	10	17.15	16.95	-2	22,299	-0.01%
2021/01/19	5	17.85	11	17.70	17.85	-6	22,061	-0.03%
2021/01/18	10	16.95	4	16.85	17.50	6	22,087	0.03%
2021/01/15	4	17.60	1	17.85	17.55	3	22,075	0.01%
2021/01/14	1	18.05	0	0.00	18.05	1	22,204	0.00%
2021/01/13	6	18.10	2	18.18	18.10	4	22,170	0.02%
2021/01/12	20	18.15	4	18.05	18.10	16	22,041	0.07%
2021/01/11	1	18.75	0	0.00	18.70	1	21,794	0.00%
2021/01/08	3	18.67	2	18.70	18.70	1	21,783	0.00%
2021/01/07	0	0.00	25	18.88	18.95	-25	21,653	-0.12%
2021/01/06	19	18.87	21	18.72	18.55	-2	21,553	-0.01%
2021/01/05	100	19.28	4	19.33	19.40	96	21,228	0.45%
2021/01/04	10	19.05	3	19.12	19.25	7	21,309	0.03%
2020/12/31	26	19.35	0	0.00	19.30	26	21,125	0.12%
2020/12/30	68	19.90	50	20.01	19.90	18	20,758	0.09%
2020/12/29	30	19.88	13	19.68	19.55	17	19,875	0.09%
2020/12/28	18	19.50	87	19.70	20.15	-69	19,354	-0.36%
2020/12/25	22	19.35	49	19.29	19.45	-27	18,299	-0.15%
2020/12/24	32	18.79	1	18.80	18.70	31	17,686	0.18%
2020/12/23	9	18.22	0	0.00	18.05	9	16,619	0.05%
2020/12/22	26	18.61	17	18.64	18.20	9	16,042	0.06%
2020/12/21	99	19.41	37	19.42	19.00	62	15,201	0.41%
2020/12/18	31	18.24	1	18.40	18.35	30	14,124	0.21%
2020/12/17	12	18.30	0	0.00	18.20	12	13,589	0.09%
2020/12/16	3	18.65	0	0.00	18.60	3	13,325	0.02%
2020/12/15	9	18.73	6	18.56	18.45	3	13,241	0.02%
2020/12/14	0	0.00	7	18.91	19.25	-7	13,091	-0.05%
2020/12/11	1	19.10	1	19.20	19.10	0	12,989	0.00%
2020/12/10	21	19.77	10	19.80	19.50	11	12,782	0.09%
2020/12/09	10	20.31	5	19.84	20.10	5	12,608	0.04%
2020/12/08	14	19.90	0	0.00	19.90	14	12,470	0.11%
2020/12/07	50	21.18	227	21.67	20.60	-177	12,213	-1.45%	大賣/鉅額交易
2020/12/04	5	19.92	38.2	20.68	20.80	-33.2	11,300	-0.29%
2020/12/03	1	19.20	102	19.01	19.10	-101	10,792	-0.94%	大賣/鉅額交易
2020/12/02	0	0.00	10	19.25	19.00	-10	11,542	-0.09%
2020/11/30	2	19.33	83	19.41	19.40	-81	11,400	-0.71%
2020/11/27	0	0.00	8.2	19.15	19.20	-8.2	11,086	-0.07%
2020/11/26	0	0.00	2	18.73	18.55	-2	10,811	-0.02%
2020/11/25	0	0.00	7	18.47	18.35	-7	10,735	-0.07%
2020/11/24	5	18.16	8	17.95	17.95	-3	10,533	-0.03%
2020/11/23	4	18.36	8	18.71	18.40	-4	10,431	-0.04%
2020/11/20	6	17.88	0	0.00	18.00	6	10,030	0.06%
2020/11/18	2	18.00	1	18.00	18.00	1	10,712	0.01%
2020/11/17	0	0.00	3	17.85	17.95	-3	11,171	-0.03%
2020/11/13	1	17.70	1	17.60	17.75	0	11,667	0.00%
2020/11/12	2	17.75	1	17.60	17.75	1	11,874	0.01%
2020/11/11	2	17.93	3	17.87	17.95	-1	12,238	-0.01%
2020/11/10	2	17.80	0	0.00	17.80	2	12,281	0.02%
2020/11/09	12	18.00	0	0.00	17.85	12	12,349	0.10%
2020/11/05	2	18.10	1	18.15	17.85	1	12,572	0.01%
2020/11/03	4	18.18	6	18.08	18.00	-2	13,111	-0.02%
2020/11/02	1	17.95	0	0.00	18.00	1	13,332	0.01%
2020/10/30	5	17.75	4	17.76	17.75	1	13,922	0.01%
2020/10/29	0	0.00	3	17.75	17.70	-3	14,230	-0.02%
2020/10/28	0	0.00	2	17.85	17.70	-2	14,174	-0.01%
2020/10/27	3	17.47	5	17.50	17.55	-2	14,066	-0.01%
2020/10/26	6	17.65	0	0.00	17.60	6	14,083	0.04%
2020/10/23	6	17.15	3	17.32	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	4	16.94	0	0.00	16.95	4	13,615	0.03%
2020/10/20	0	0.00	2	17.10	17.10	-2	13,645	-0.01%
2020/10/19	0	0.00	3	17.13	17.05	-3	13,702	-0.02%
2020/10/16	5	17.20	11	17.25	17.05	-6	13,889	-0.04%
2020/10/15	0	0.00	4	17.30	17.30	-4	13,970	-0.03%
2020/10/14	1	17.60	10	17.58	17.35	-9	13,961	-0.06%
2020/10/13	12	17.40	0	0.00	17.40	12	13,922	0.09%
2020/10/12	4	17.71	22	17.79	17.75	-18	13,889	-0.13%
2020/10/08	10	17.25	0	0.00	17.20	10	13,785	0.07%
2020/10/07	0	0.00	0.2	17.15	17.20	-0.2	13,743	0.00%
2020/10/06	0	0.00	30	16.99	16.95	-30	13,593	-0.22%
2020/09/30	0	0.00	19	16.00	16.05	-19	13,425	-0.14%
2020/09/25	1	15.75	1	15.55	15.65	0	13,561	0.00%
2020/09/24	5	15.80	44	16.10	15.75	-39	13,515	-0.29%
2020/09/16	0	0.00	4	16.80	16.80	-4	13,590	-0.03%
2020/09/15	2	16.70	0	0.00	16.75	2	13,779	0.01%
2020/09/14	3	16.60	6	16.55	16.50	-3	14,075	-0.02%
2020/09/10	3	16.95	1	17.00	16.90	2	14,529	0.01%
2020/09/09	5	16.80	0	0.00	17.05	5	14,531	0.03%
2020/09/08	12	17.76	10	17.65	17.40	2	14,211	0.01%
2020/09/07	8	17.83	90	18.08	17.65	-82	13,960	-0.59%
2020/09/04	0	0.00	2	16.80	16.80	-2	13,089	-0.02%
2020/09/02	0	0.00	2	16.80	16.80	-2	13,102	-0.02%
2020/08/31	71	16.71	25	16.75	16.85	46	13,615	0.34%
2020/08/28	0	0.00	1	16.65	16.60	-1	13,610	-0.01%
2020/08/27	0	0.00	8	16.70	16.55	-8	13,980	-0.06%
2020/08/26	5	16.70	0	0.00	16.65	5	14,034	0.04%
2020/08/25	0	0.00	9	16.96	16.75	-9	14,096	-0.06%
2020/08/24	10	16.72	8	16.80	16.60	2	14,011	0.01%
2020/08/21	0	0.00	52	16.98	16.95	-52	14,566	-0.36%
2020/08/20	4	16.65	31	16.39	16.30	-27	14,945	-0.18%
2020/08/19	24	16.64	5	16.65	16.50	19	14,873	0.13%
2020/08/18	8	16.57	20	16.55	16.60	-12	14,665	-0.08%
2020/08/17	11	16.36	4	16.41	16.50	7	14,557	0.05%
2020/08/14	5	15.90	0	0.00	15.95	5	14,156	0.04%
2020/08/13	0	0.00	10	15.88	15.90	-10	14,098	-0.07%
2020/08/12	0	0.00	1	15.65	15.70	-1	14,016	-0.01%
2020/08/11	0	0.00	1	15.80	15.65	-1	13,927	-0.01%
2020/08/10	10	15.95	2	15.90	15.95	8	13,816	0.06%
2020/08/07	20	16.10	24	16.03	15.95	-4	13,734	-0.03%
2020/08/06	11	15.65	31	15.64	15.70	-20	13,296	-0.15%
2020/08/05	21	15.66	30	15.57	15.50	-9	12,983	-0.07%
2020/08/04	0	0.00	1	14.40	14.90	-1	12,401	-0.01%
2020/08/03	0	0.00	4	14.43	14.30	-4	12,041	-0.03%
2020/07/31	1	14.25	0	0.00	14.30	1	12,029	0.01%
2020/07/29	0	0.00	5	13.98	13.90	-5	12,023	-0.04%
2020/07/27	0	0.00	1	14.10	13.95	-1	12,088	-0.01%
2020/07/24	2	14.20	0	0.00	14.25	2	12,044	0.02%
2020/07/23	5	14.40	0	0.00	14.40	5	12,022	0.04%
2020/07/22	6	14.64	5	14.60	14.50	1	11,998	0.01%
2020/07/21	0	0.00	1	14.50	14.25	-1	11,815	-0.01%
2020/07/17	12	14.22	0	0.00	14.20	12	11,766	0.10%
2020/07/13	10	14.20	9	14.25	14.30	1	11,987	0.01%
2020/07/10	0	0.00	6	14.45	14.10	-6	12,108	-0.05%
2020/07/09	0	0.00	3	14.40	14.35	-3	12,248	-0.02%
2020/07/07	0	0.00	1	14.30	14.40	-1	12,603	-0.01%
2020/07/06	1	14.45	0	0.00	14.50	1	12,694	0.01%
2020/07/01	0	0.00	1	14.50	14.55	-1	12,962	-0.01%
2020/06/30	0	0.00	30	14.25	14.55	-30	12,976	-0.23%
2020/06/29	3	14.05	0	0.00	14.10	3	12,924	0.02%
2020/06/24	0	0.00	2	14.20	14.30	-2	12,843	-0.02%
2020/06/23	0	0.00	15	14.10	14.20	-15	12,754	-0.12%
2020/06/22	0	0.00	6	14.60	14.70	-6	12,602	-0.05%
2020/06/19	7	14.69	3.5	14.91	14.90	3.5	12,399	0.03%
2020/06/18	3	14.85	0	0.00	14.75	3	12,131	0.02%
2020/06/17	1	14.95	29	15.10	14.90	-28	12,086	-0.23%
2020/06/16	3	14.25	0	0.00	14.35	3	11,734	0.03%
2020/06/12	0	0.00	5	13.81	13.85	-5	12,200	-0.04%
2020/06/11	1	14.10	0	0.00	14.00	1	12,289	0.01%
2020/06/09	1	14.55	2	14.55	14.60	-1	12,736	-0.01%
2020/06/08	6	14.73	9	15.00	14.65	-3	13,098	-0.02%
2020/06/05	1	14.20	8	14.21	14.25	-7	12,776	-0.05%
2020/06/04	0	0.00	3	14.27	14.25	-3	12,852	-0.02%
2020/06/03	2	14.43	0	0.00	14.20	2	13,028	0.02%
2020/06/02	3	13.85	0	0.00	13.70	3	12,640	0.02%
2020/06/01	1	13.85	2	13.85	14.05	-1	12,485	-0.01%
2020/05/29	13	14.17	16	14.04	13.90	-3	12,448	-0.02%
2020/05/28	64	14.76	23	14.55	14.40	41	12,259	0.33%
2020/05/27	37	13.57	16	14.00	14.40	21	11,470	0.18%
2020/05/26	1	13.00	1	13.00	13.10	0	10,693	0.00%
2020/05/25	0	0.00	1	12.55	12.50	-1	10,353	-0.01%
2020/05/22	0	0.00	1	12.60	12.50	-1	10,372	-0.01%
2020/05/21	1	12.55	0	0.00	12.60	1	10,329	0.01%
2020/05/19	0	0.00	2	12.50	12.60	-2	10,242	-0.02%
2020/05/13	0	0.00	5	12.75	12.85	-5	10,152	-0.05%
2020/05/08	7	12.66	0	0.00	12.65	7	10,006	0.07%
2020/05/07	2	12.75	0	0.00	12.75	2	10,062	0.02%
2020/05/06	1	12.75	1	12.80	12.80	0	10,081	0.00%
2020/05/05	1	12.75	2.2	12.74	12.90	-1.2	10,052	-0.01%
2020/04/30	5	13.35	6	13.12	13.15	-1	9,918	-0.01%
2020/04/29	1	12.85	5	12.95	12.95	-4	9,873	-0.04%
2020/04/24	3	12.83	0	0.00	12.75	3	10,033	0.03%
2020/04/21	2	12.95	1	12.90	12.80	1	9,927	0.01%
2020/04/17	0	0.00	3	13.20	12.95	-3	9,685	-0.03%
2020/04/16	0	0.00	2	13.00	12.95	-2	9,502	-0.02%
2020/04/15	3	13.15	20	13.15	13.15	-17	9,453	-0.18%
2020/04/14	20	13.25	0.6	13.10	13.10	19.4	9,345	0.21%
2020/04/13	0	0.00	5	12.95	13.10	-5	9,262	-0.05%
2020/04/10	1	12.10	2	12.15	12.15	-1	8,888	-0.01%
2020/04/09	0	0.00	1	11.90	11.90	-1	8,959	-0.01%
2020/04/08	0	0.00	4	11.84	11.85	-4	8,916	-0.04%
2020/04/07	1	11.45	3	11.35	11.30	-2	8,790	-0.02%
2020/04/01	3	11.05	0	0.00	11.05	3	8,819	0.03%
2020/03/31	2	11.00	0	0.00	11.00	2	8,894	0.02%
2020/03/27	0	0.00	1	11.50	11.35	-1	9,912	-0.01%
2020/03/18	0	0.00	2	11.05	11.60	-2	11,468	-0.02%
2020/03/17	2	10.90	0	0.00	10.90	2	11,533	0.02%
2020/03/16	0	0.00	21	10.95	10.90	-21	11,334	-0.19%
2020/03/13	3	11.03	35	11.05	11.20	-32	11,155	-0.29%
2020/03/12	0	0.00	43	12.55	12.10	-43	10,893	-0.39%
2020/03/11	1	13.25	1	13.10	13.10	0	10,479	0.00%
2020/03/10	0	0.00	1	13.35	13.50	-1	10,415	-0.01%
2020/03/09	0	0.00	5	13.90	13.60	-5	10,287	-0.05%
2020/03/06	0	0.00	10	14.15	14.20	-10	10,065	-0.10%
2020/03/02	0	0.00	25	14.08	14.05	-25	9,851	-0.25%
2020/02/26	1	14.05	0	0.00	14.20	1	9,612	0.01%
2020/02/25	2	13.90	10	13.95	14.00	-8	9,608	-0.08%
2020/02/24	2	13.98	0	0.00	14.05	2	9,587	0.02%
2020/02/20	20	14.20	0	0.00	14.15	20	9,551	0.21%
2020/02/19	0	0.00	4	14.18	14.30	-4	9,551	-0.04%
2020/02/18	20	14.05	1	14.10	14.10	19	9,532	0.20%
2020/02/17	0	0.00	14	14.00	14.05	-14	9,579	-0.15%
2020/02/14	0	0.00	30	14.25	14.20	-30	9,522	-0.32%
2020/02/13	1	14.25	0	0.00	14.35	1	9,572	0.01%
2020/02/12	2	14.25	0	0.00	14.25	2	9,595	0.02%
2020/02/11	1	14.15	5	14.15	14.15	-4	9,599	-0.04%
2020/02/10	1	14.05	0	0.00	14.05	1	9,690	0.01%
2020/02/07	0	0.00	1	14.45	14.35	-1	9,657	-0.01%
2020/02/04	17	14.60	0	0.00	14.55	17	9,915	0.17%
2020/02/03	3	14.45	0	0.00	14.50	3	9,958	0.03%
2020/01/14	10	15.10	0	0.00	15.15	10	9,706	0.10%
2020/01/13	1	15.05	0	0.00	15.05	1	9,875	0.01%
2020/01/09	10	15.05	2	15.15	15.00	8	10,085	0.08%
2020/01/08	10	14.90	12	14.90	14.95	-2	10,204	-0.02%
2020/01/03	1	15.30	0	0.00	15.30	1	10,267	0.01%
2020/01/02	0	0.00	2	15.50	15.50	-2	10,146	-0.02%
2019/12/31	1	15.50	0	0.00	15.40	1	10,094	0.01%
2019/12/30	3	15.53	0	0.00	15.50	3	10,044	0.03%
2019/12/27	2	15.65	0	0.00	15.75	2	9,959	0.02%
2019/12/26	0	0.00	4	15.88	15.65	-4	9,852	-0.04%
2019/12/25	0	0.00	96	15.90	15.80	-96	9,906	-0.97%
2019/12/24	8	16.07	22	16.14	16.20	-14	9,635	-0.15%
2019/12/23	36	15.92	20.5	15.89	16.05	15.5	8,913	0.17%
2019/12/20	15	15.73	17	15.44	15.95	-2	8,036	-0.02%
2019/12/19	0	0.00	15	15.22	15.30	-15	7,360	-0.20%
2019/12/18	0	0.00	21	15.15	15.20	-21	7,237	-0.29%
2019/12/17	6	15.18	6	15.14	15.10	0	7,424	0.00%
2019/12/16	0	0.00	15	15.13	15.15	-15	7,282	-0.21%
2019/12/13	24	14.95	9	15.07	15.05	15	7,180	0.21%
2019/12/12	17	14.97	30	14.97	14.90	-13	7,008	-0.19%
2019/12/06	2	14.60	2	14.60	14.65	0	7,216	0.00%
2019/12/05	0	0.00	21	14.50	14.55	-21	7,395	-0.28%
2019/11/28	20	14.25	0	0.00	14.30	20	7,817	0.26%
2019/11/27	0	0.00	10	14.15	14.30	-10	7,961	-0.13%
2019/11/21	13	13.95	6	13.95	13.95	7	8,002	0.09%
2019/11/19	0	0.00	5	14.10	14.00	-5	8,180	-0.06%
2019/11/18	0	0.00	2	14.10	14.10	-2	8,185	-0.02%
2019/11/14	3	13.88	0	0.00	13.85	3	8,270	0.04%
2019/11/13	5	14.05	0	0.00	14.05	5	8,280	0.06%
2019/11/12	35	14.04	0	0.00	13.95	35	8,459	0.41%
2019/11/07	2	14.23	2	14.25	14.20	0	8,531	0.00%
2019/11/06	4	14.43	10	14.40	14.35	-6	8,491	-0.07%
2019/11/05	1	14.55	0	0.00	14.50	1	8,483	0.01%
2019/11/04	78	14.50	0	0.00	14.60	78	8,580	0.91%
2019/10/31	5	14.90	50	14.90	14.90	-45	8,596	-0.52%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/28	0	0.00	1	15.10	15.00	-1	9,757	-0.01%
2019/10/25	1	15.10	0	0.00	15.05	1	10,337	0.01%
2019/10/24	2	14.98	0	0.00	15.05	2	11,049	0.02%
2019/10/23	0	0.00	1	15.00	15.05	-1	11,152	-0.01%
2019/10/22	1	15.15	0	0.00	15.25	1	11,235	0.01%
2019/10/21	0	0.00	2	15.20	15.30	-2	11,294	-0.02%
2019/10/18	1	15.00	5	15.01	15.00	-4	11,317	-0.04%
2019/10/17	2	14.98	0	0.00	15.00	2	11,281	0.02%
2019/10/14	1	14.95	20	14.90	14.85	-19	11,168	-0.17%
2019/10/02	0	0.00	0.9	14.60	14.70	-0.9	11,445	-0.01%
2019/10/01	0	0.00	4	14.81	14.80	-4	11,465	-0.03%
2019/09/27	0	0.00	1	14.60	14.50	-1	11,316	-0.01%
2019/09/24	5	15.05	0	0.00	14.80	5	11,194	0.04%
2019/09/23	7	14.98	0	0.00	14.95	7	11,114	0.06%
2019/09/19	0	0.00	10	14.60	14.60	-10	10,893	-0.09%
2019/09/17	2	14.95	0	0.00	14.85	2	10,876	0.02%
2019/09/16	0	0.00	6	14.85	14.70	-6	11,002	-0.05%
2019/09/12	0	0.00	14	14.99	15.00	-14	10,983	-0.13%
2019/09/11	10	14.80	10	14.70	14.80	0	10,913	0.00%
2019/09/10	10	14.62	1	14.55	14.55	9	11,441	0.08%
2019/09/09	10	14.30	0	0.00	14.45	10	11,672	0.09%
2019/09/06	0	0.00	28	14.25	14.25	-28	11,657	-0.24%
2019/09/05	1	14.10	0	0.00	14.10	1	11,682	0.01%
2019/09/03	2	14.08	0	0.00	14.15	2	11,870	0.02%
2019/09/02	0	0.00	6	14.02	14.10	-6	11,793	-0.05%
2019/08/29	1	13.55	0	0.00	13.55	1	11,747	0.01%
2019/08/26	1	13.65	1	13.70	13.60	0	12,221	0.00%
2019/08/23	0	0.00	1	13.65	13.85	-1	12,218	-0.01%
2019/08/22	10	13.70	4	13.65	13.60	6	12,195	0.05%
2019/08/21	0	0.00	1	13.50	13.60	-1	12,158	-0.01%
2019/08/20	3	13.60	0	0.00	13.50	3	12,207	0.02%
2019/08/15	20	13.45	0	0.00	13.30	20	12,211	0.16%
2019/08/14	14	13.87	15	13.75	13.65	-1	12,093	-0.01%
2019/08/13	2	13.75	0	0.00	13.75	2	12,249	0.02%
2019/08/12	0	0.00	30	13.95	13.90	-30	12,246	-0.24%
2019/08/06	10	13.95	2	14.00	13.90	8	12,355	0.06%
2019/08/05	2	14.35	0	0.00	14.05	2	12,346	0.02%
2019/08/02	0	0.00	7	14.44	14.45	-7	12,419	-0.06%
2019/08/01	0	0.00	32	14.85	14.75	-32	12,656	-0.25%
2019/07/31	60	15.06	9	15.05	15.05	51	12,802	0.40%
2019/07/30	30	15.21	27	15.14	15.05	3	12,700	0.02%
2019/07/29	15	14.92	6	14.95	14.90	9	11,910	0.08%
2019/07/26	20	14.52	10	14.38	14.75	10	11,376	0.09%
2019/07/25	7	13.78	10	13.77	13.85	-3	10,770	-0.03%
2019/07/24	10	13.85	5	13.90	13.85	5	10,721	0.05%
2019/07/23	0	0.00	5	14.05	14.05	-5	10,785	-0.05%
2019/07/22	2	14.20	5	14.10	14.10	-3	10,721	-0.03%
2019/07/19	0	0.00	1	14.30	14.30	-1	10,574	-0.01%
2019/07/18	9.4	14.31	10	14.35	14.30	-0.6	10,527	-0.01%
2019/07/16	1	14.45	0	0.00	14.45	1	10,813	0.01%
2019/07/12	8	14.41	20	14.44	14.45	-12	10,935	-0.11%
2019/07/11	5	14.66	0	0.00	14.60	5	10,777	0.05%
2019/07/10	5	14.80	0	0.00	14.80	5	10,643	0.05%
2019/07/09	1	14.80	0	0.00	14.75	1	10,759	0.01%
2019/07/05	0	0.00	0.3	14.85	14.85	-0.3	11,228	0.00%
2019/07/04	10	14.90	0	0.00	14.85	10	11,287	0.09%
2019/07/03	0	0.00	2	14.80	14.80	-2	11,438	-0.02%
2019/07/01	4	14.85	0	0.00	14.90	4	11,775	0.03%
2019/06/27	2	14.85	0	0.00	14.80	2	11,827	0.02%
2019/06/21	3	15.10	1	14.90	14.80	2	12,408	0.02%
2019/06/20	10	15.10	1	15.15	15.05	9	12,382	0.07%
2019/06/19	3	15.10	0	0.00	15.10	3	12,496	0.02%
2019/06/18	8	14.93	0	0.00	14.85	8	12,437	0.06%
2019/06/17	1	15.90	4	16.00	16.00	-3	11,849	-0.03%
2019/06/14	13	15.90	0	0.00	15.90	13	11,522	0.11%
2019/06/12	4	16.09	0	0.00	16.10	4	12,295	0.03%
2019/06/11	5	15.95	3	15.98	15.95	2	12,319	0.02%
2019/06/10	1	16.05	12	16.14	16.05	-11	12,377	-0.09%
2019/06/06	12	16.09	0	0.00	16.15	12	12,542	0.10%
2019/06/04	1	16.20	0	0.00	16.15	1	13,439	0.01%
2019/06/03	28	16.07	11	16.04	16.15	17	13,938	0.12%
2019/05/30	0	0.00	2	15.45	15.45	-2	14,192	-0.01%
2019/05/28	2	15.55	0	0.00	15.50	2	15,440	0.01%
2019/05/27	2	15.60	0	0.00	15.50	2	16,086	0.01%
2019/05/24	2	15.60	0	0.00	15.60	2	16,655	0.01%
2019/05/23	0	0.00	1.3	15.65	15.65	-1.3	17,005	-0.01%
2019/05/22	4	15.80	1	15.80	15.75	3	17,687	0.02%
2019/05/21	0	0.00	3	15.65	15.65	-3	17,763	-0.02%
2019/05/20	6	15.72	0	0.00	15.70	6	17,733	0.03%
2019/05/17	1	15.15	6	15.08	15.10	-5	17,622	-0.03%
2019/05/16	20	15.10	0	0.00	15.00	20	17,809	0.11%
2019/05/15	5	15.27	0	0.00	15.30	5	17,903	0.03%
2019/05/14	5	15.18	0	0.00	15.20	5	18,357	0.03%
2019/05/13	5	15.26	4	15.40	15.10	1	18,284	0.01%
2019/05/10	8	16.00	20	15.60	15.60	-12	18,280	-0.07%
2019/05/09	8	16.04	31	16.15	16.00	-23	18,129	-0.13%
2019/05/08	4	16.59	13	16.75	16.55	-9	17,802	-0.05%
2019/05/07	0	0.00	14	17.06	17.05	-14	17,657	-0.08%
2019/05/06	18	17.11	23	17.00	17.00	-5	17,685	-0.03%
2019/05/03	0	0.00	3	17.32	17.35	-3	17,540	-0.02%
2019/05/02	23	17.18	6	17.15	17.20	17	17,491	0.10%
2019/04/30	17	17.31	0	0.00	17.30	17	17,383	0.10%
2019/04/29	11	17.47	3	17.40	17.35	8	17,374	0.05%
2019/04/26	12	17.67	0	0.00	17.65	12	17,293	0.07%
2019/04/25	11	17.80	1	17.80	17.75	10	17,233	0.06%
2019/04/24	3	17.90	7	17.84	17.90	-4	17,288	-0.02%
2019/04/23	17	18.04	0	0.00	18.00	17	17,272	0.10%
2019/04/22	36	18.09	44	18.12	18.10	-8	17,206	-0.05%
2019/04/19	8	17.72	0	0.00	17.80	8	16,955	0.05%
2019/04/18	0	0.00	8	17.83	17.65	-8	17,173	-0.05%
2019/04/17	3	17.93	3	18.00	17.95	0	17,220	0.00%
2019/04/16	19	17.80	4	17.88	17.85	15	17,062	0.09%
2019/04/15	2	17.90	16	17.97	17.90	-14	17,050	-0.08%
2019/04/12	9	17.94	59	17.89	17.95	-50	17,111	-0.29%
2019/04/11	35	17.78	0	0.00	17.65	35	16,805	0.21%
2019/04/10	3	17.65	0.7	17.80	17.75	2.3	16,700	0.01%
2019/04/09	2	17.70	1	17.70	17.75	1	16,666	0.01%
2019/04/08	17	17.65	6.8	17.60	17.65	10.2	16,543	0.06%
2019/04/03	37	17.68	0	0.00	17.65	37	16,385	0.23%
2019/04/02	31	17.80	0	0.00	17.75	31	16,298	0.19%
2019/04/01	5	17.73	13	17.75	17.70	-8	16,282	-0.05%
2019/03/29	9	17.62	6	17.67	17.65	3	16,249	0.02%
2019/03/28	37	17.61	0	0.00	17.60	37	16,321	0.23%
2019/03/27	7	17.78	29	17.59	17.75	-22	16,269	-0.14%
2019/03/26	10	17.70	1	17.75	17.75	9	16,036	0.06%
2019/03/25	6	17.91	24	17.91	17.95	-18	15,851	-0.11%
2019/03/22	6	18.10	2	18.18	18.10	4	15,742	0.03%
2019/03/21	0	0.00	2	18.10	18.10	-2	15,655	-0.01%
2019/03/20	3	18.08	5	18.05	18.10	-2	15,747	-0.01%
2019/03/19	9	18.17	12	18.15	18.15	-3	15,660	-0.02%
2019/03/18	6	18.26	10	18.28	18.25	-4	15,642	-0.03%
2019/03/15	55	18.33	24	18.34	18.30	31	15,620	0.20%
2019/03/14	7	17.95	16	17.91	18.00	-9	14,800	-0.06%
2019/03/13	32	18.00	3	17.95	17.95	29	14,909	0.19%
2019/03/12	18	18.16	0	0.00	18.05	18	14,898	0.12%
2019/03/11	31	18.14	0	0.00	18.10	31	14,880	0.21%
2019/03/08	372	18.18	9	18.23	18.25	363	14,944	2.43%	大買/鉅額交易
2019/03/07	10	17.95	38	18.06	18.15	-28	15,235	-0.18%
2019/03/06	12	18.10	20	18.08	18.00	-8	14,885	-0.05%
2019/03/05	18	18.12	10	18.10	18.10	8	14,679	0.05%
2019/03/04	37	18.29	33	18.23	18.20	4	14,464	0.03%
2019/02/27	22	18.11	0	0.00	18.15	22	13,946	0.16%
2019/02/26	3	18.25	61	18.46	18.50	-58	13,195	-0.44%
2019/02/25	7	18.01	1	18.15	18.00	6	12,559	0.05%
2019/02/22	12	18.21	25	18.15	18.40	-13	11,999	-0.11%
2019/02/21	56	18.03	12	18.20	18.45	44	11,648	0.38%
2019/02/19	2	17.65	0	0.00	17.60	2	11,034	0.02%
2019/02/15	0	0.00	9	17.49	17.45	-9	11,038	-0.08%
2019/02/14	16	17.90	50	17.93	17.90	-34	10,919	-0.31%
2019/02/13	4	18.05	8	17.96	18.15	-4	10,836	-0.04%
2019/02/12	15	17.42	9	17.50	17.55	6	10,399	0.06%
2019/02/11	1	17.40	5	17.60	17.35	-4	10,548	-0.04%
2019/01/29	3	17.27	3	17.35	17.35	0	10,984	0.00%
2019/01/28	20	17.51	2	17.58	17.45	18	11,512	0.16%
2019/01/25	15	17.40	1	17.45	17.50	14	11,858	0.12%
2019/01/21	0	0.00	9	17.31	17.30	-9	12,345	-0.07%
2019/01/18	0	0.00	5	17.40	17.30	-5	12,473	-0.04%
2019/01/17	0	0.00	8	17.20	17.10	-8	12,666	-0.06%
2019/01/16	0	0.00	2	17.28	17.30	-2	12,803	-0.02%
2019/01/14	1	17.10	0	0.00	17.10	1	13,000	0.01%
2019/01/11	0	0.00	2	17.20	17.15	-2	13,230	-0.02%
2019/01/10	13	17.25	3	17.37	17.15	10	13,434	0.07%
2019/01/09	2	16.80	0	0.00	17.10	2	13,346	0.01%
2019/01/08	1	16.65	10	16.75	16.65	-9	13,340	-0.07%
2019/01/07	11	16.47	1	16.65	16.70	10	13,597	0.07%
2019/01/04	2	16.15	6	16.08	16.10	-4	14,041	-0.03%
2018/12/28	1	16.75	15	16.68	16.75	-14	14,554	-0.10%
2018/12/26	0	0.00	2	16.60	16.60	-2	15,000	-0.01%
2018/12/22	0	0.00	1	16.95	16.85	-1	15,176	-0.01%
2018/12/21	3	16.55	0	0.00	16.55	3	15,277	0.02%
2018/12/20	1	16.90	10	16.90	16.70	-9	15,160	-0.06%
2018/12/19	20	17.03	0	0.00	16.90	20	15,177	0.13%
2018/12/18	0	0.00	1	17.00	17.00	-1	15,244	-0.01%
2018/12/14	22	17.00	0	0.00	17.10	22	15,472	0.14%
2018/12/13	6	17.28	12	17.25	17.15	-6	15,452	-0.04%
2018/12/12	19	17.31	0	0.00	17.45	19	15,279	0.12%
2018/12/11	2	17.03	0	0.00	16.90	2	15,251	0.01%
2018/12/10	6	17.38	0	0.00	17.10	6	15,274	0.04%
2018/12/07	1	17.75	1	17.65	17.75	0	15,225	0.00%
2018/12/06	25	17.66	0	0.00	17.40	25	15,221	0.16%
2018/12/05	17	18.36	1	18.25	18.30	16	15,111	0.11%
2018/12/04	6	18.88	14	18.81	18.75	-8	15,489	-0.05%
2018/12/03	57	19.27	26	19.14	19.10	31	15,544	0.20%
2018/11/30	39	18.51	15	18.53	18.45	24	15,356	0.16%
2018/11/29	30	17.33	4	17.56	17.65	26	14,493	0.18%
2018/11/28	0	0.00	8	17.20	17.15	-8	14,343	-0.06%
2018/11/27	1	16.85	2	16.85	16.90	-1	14,405	-0.01%
2018/11/26	1	17.10	1	16.95	16.95	0	14,396	0.00%
2018/11/23	1	16.85	0	0.00	16.80	1	14,484	0.01%
2018/11/22	1	17.05	10	17.05	16.90	-9	14,587	-0.06%
2018/11/21	11	17.04	50	17.25	17.25	-39	15,037	-0.26%
2018/11/20	11	17.29	5	17.15	17.15	6	15,780	0.04%
2018/11/19	0	0.00	10	17.52	17.50	-10	15,898	-0.06%
2018/11/16	40	17.40	9	17.30	17.30	31	16,046	0.19%
2018/11/15	5	17.06	0	0.00	17.00	5	15,999	0.03%
2018/11/14	2	17.28	0	0.00	17.10	2	16,062	0.01%
2018/11/13	2	16.60	5	16.49	17.20	-3	16,158	-0.02%
2018/11/12	10	17.15	13	17.03	17.00	-3	16,555	-0.02%
2018/11/09	1	16.95	0	0.00	17.00	1	17,189	0.01%
2018/11/08	21	17.19	10.4	16.90	16.90	10.7	17,350	0.06%
2018/11/07	24	17.15	3	17.18	17.20	21	17,360	0.12%
2018/11/06	27	17.26	12	16.65	16.65	15	17,662	0.08%
2018/11/05	16	17.03	20	17.08	17.35	-4	17,653	-0.02%
2018/11/02	1	16.45	1	16.30	16.25	0	17,438	0.00%
2018/11/01	2	15.60	0	0.00	15.45	2	17,374	0.01%
2018/10/30	3	14.60	0	0.00	14.65	3	17,581	0.02%
2018/10/29	0	0.00	3	14.55	14.55	-3	18,030	-0.02%
2018/10/26	1	14.50	1	14.65	14.65	0	18,133	0.00%
2018/10/25	16	14.51	0	0.00	14.40	16	18,171	0.09%
2018/10/24	4	15.56	10	15.70	15.50	-6	18,444	-0.03%
2018/10/23	3	15.87	4	15.95	15.75	-1	18,598	-0.01%
2018/10/22	4	16.20	0	0.00	16.35	4	18,551	0.02%
2018/10/19	1	15.55	9	15.58	16.05	-8	18,805	-0.04%
2018/10/18	3	16.00	2	16.00	16.00	1	19,311	0.01%
2018/10/17	14	16.69	11	16.66	16.30	3	19,477	0.02%
2018/10/16	10	16.45	2	16.45	16.35	8	19,606	0.04%
2018/10/15	14	16.31	18	16.20	16.10	-4	19,659	-0.02%
2018/10/12	6	15.99	25	16.44	16.60	-19	19,483	-0.10%
2018/10/11	24	16.96	0	0.00	16.85	24	19,088	0.13%
2018/10/09	18	18.70	0	0.00	18.70	18	18,941	0.10%
2018/10/08	5	18.94	0	0.00	18.95	5	18,896	0.03%
2018/10/05	9	19.16	8	19.53	19.20	1	19,069	0.01%
2018/10/04	4	20.45	0	0.00	20.50	4	18,691	0.02%
2018/10/03	9	20.68	12	20.65	20.60	-3	18,733	-0.02%
2018/10/02	1	20.50	1	20.40	20.50	0	18,965	0.00%
2018/10/01	10	20.95	6	20.80	20.70	4	19,197	0.02%
2018/09/28	1	20.35	9	20.45	20.55	-8	19,226	-0.04%
2018/09/27	0	0.00	1	20.25	20.25	-1	19,164	-0.01%
2018/09/26	0	0.00	15	20.39	20.50	-15	19,232	-0.08%
2018/09/25	3	20.15	5	20.25	20.20	-2	19,559	-0.01%
2018/09/21	17	20.18	40	20.33	20.45	-23	19,988	-0.12%
2018/09/20	50	19.80	1	19.75	19.75	49	19,947	0.25%
2018/09/19	0	0.00	10	19.85	19.80	-10	20,019	-0.05%
2018/09/18	12	19.58	1	19.60	19.45	11	20,144	0.05%
2018/09/17	7	19.59	20	19.78	19.55	-13	20,495	-0.06%
2018/09/14	0	0.00	3	19.90	19.90	-3	20,656	-0.01%
2018/09/13	1	19.35	1	19.35	19.25	0	20,735	0.00%
2018/09/12	24	19.03	2	18.95	19.20	22	20,836	0.11%
2018/09/11	21	19.20	3	19.17	19.10	18	21,105	0.09%
2018/09/10	6	18.96	1	19.20	18.85	5	21,358	0.02%
2018/09/07	14	20.09	1	19.90	19.90	13	21,056	0.06%
2018/09/06	18	20.82	6	20.61	20.50	12	21,025	0.06%
2018/09/05	5	21.50	23	21.47	21.45	-18	20,903	-0.09%
2018/09/04	1	21.65	0	0.00	21.75	1	20,963	0.00%
2018/09/03	1	21.75	2	21.80	21.55	-1	20,915	0.00%
2018/08/31	5	21.52	0	0.00	21.70	5	20,915	0.02%
2018/08/29	17	21.71	5	21.52	21.70	12	21,430	0.06%
2018/08/28	16	21.94	42.5	21.79	21.65	-26.5	21,737	-0.12%
2018/08/27	2	20.95	24	21.45	21.55	-22	21,471	-0.10%
2018/08/23	5	20.65	0	0.00	20.45	5	21,162	0.02%
2018/08/22	11	20.00	12	20.06	20.00	-1	21,512	0.00%
2018/08/21	2	20.03	10	19.95	20.10	-8	21,993	-0.04%
2018/08/20	22	20.09	0	0.00	20.25	22	22,248	0.10%
2018/08/17	1	20.00	19	19.90	19.90	-18	22,381	-0.08%
2018/08/16	13	20.43	3	20.42	20.25	10	22,350	0.04%
2018/08/15	5	21.30	0	0.00	21.15	5	22,164	0.02%
2018/08/14	8	21.47	1	21.75	21.70	7	22,844	0.03%
2018/08/13	13	21.09	0	0.00	21.30	13	23,561	0.06%
2018/08/10	2	22.00	1	22.30	21.85	1	23,452	0.00%
2018/08/09	14	21.95	2	22.08	22.25	12	23,315	0.05%
2018/08/08	0	0.00	3	21.90	21.75	-3	23,323	-0.01%
2018/08/07	0	0.00	5	21.79	22.00	-5	23,907	-0.02%
2018/08/06	1	21.50	3	21.45	21.45	-2	24,572	-0.01%
2018/08/03	3	21.65	2	21.53	21.60	1	25,377	0.00%
2018/08/02	5	20.95	3	21.03	20.90	2	25,275	0.01%
2018/08/01	6	21.47	11	21.30	21.70	-5	25,734	-0.02%
2018/07/31	12	20.78	1	20.65	20.80	11	25,709	0.04%
2018/07/30	4	21.14	22	21.45	21.20	-18	25,805	-0.07%
2018/07/27	5	22.10	6	22.27	22.20	-1	25,813	0.00%
2018/07/26	3	22.42	20	22.18	22.20	-17	25,774	-0.07%
2018/07/25	104	21.48	190	22.19	22.35	-86	25,643	-0.34%	大買/大賣/
2018/07/24	5	21.15	7	21.14	20.90	-2	25,159	-0.01%
2018/07/23	0	0.00	3	19.98	20.20	-3	24,845	-0.01%
2018/07/20	20	19.96	2	19.55	19.55	18	24,738	0.07%
2018/07/19	1	20.15	10	20.25	20.25	-9	24,783	-0.04%
2018/07/18	3	20.55	0	0.00	20.45	3	25,091	0.01%
2018/07/17	1	20.65	0	0.00	20.55	1	25,295	0.00%
2018/07/16	2	21.00	11	20.92	20.90	-9	25,620	-0.04%
2018/07/13	1	21.10	10	21.55	21.60	-9	25,809	-0.03%
2018/07/11	0	0.00	5	20.30	20.35	-5	26,319	-0.02%
2018/07/10	4	20.50	0	0.00	20.40	4	26,422	0.02%
2018/07/09	1	19.55	5	20.48	20.70	-4	26,574	-0.02%
2018/07/06	1	19.25	1	19.40	19.25	0	26,356	0.00%
2018/07/05	0	0.00	2	20.10	19.70	-2	26,857	-0.01%
2018/07/04	18	20.09	2.2	20.07	20.05	15.8	27,985	0.06%
2018/07/03	31	20.62	2	20.50	20.50	29	28,767	0.10%
2018/07/02	21	21.26	3	21.63	21.25	18	28,460	0.06%
2018/06/29	6	20.18	7	20.34	20.70	-1	27,986	0.00%
2018/06/28	2	20.15	5	20.25	20.00	-3	27,706	-0.01%
2018/06/27	4	20.26	2	20.30	20.40	2	27,717	0.01%
2018/06/26	0	0.00	40	19.94	19.90	-40	27,721	-0.14%
2018/06/25	2	20.45	1	20.35	20.15	1	27,497	0.00%
2018/06/22	16	21.16	12	21.00	21.00	4	27,315	0.01%
2018/06/21	16	22.04	17	21.88	21.80	-1	27,187	0.00%
2018/06/20	4	21.25	0	0.00	21.15	4	27,034	0.01%
2018/06/19	12	22.70	9	21.74	21.65	3	26,703	0.01%
2018/06/15	11	22.79	6	22.80	22.75	5	26,316	0.02%
2018/06/14	20	24.25	6.5	24.18	24.15	13.5	26,040	0.05%
2018/06/13	4	23.76	12	23.95	23.75	-8	25,923	-0.03%
2018/06/12	17	23.92	33	23.85	23.85	-16	25,920	-0.06%
2018/06/11	16	24.29	7	24.36	24.30	9	25,718	0.03%
2018/06/08	8	24.36	2	24.45	24.20	6	25,619	0.02%
2018/06/07	44	25.14	1	25.25	24.75	43	25,562	0.17%
2018/06/06	3	24.67	6	24.65	24.75	-3	25,214	-0.01%
2018/06/05	38	24.42	2	24.68	23.95	36	24,931	0.14%
2018/06/04	5	24.95	0	0.00	24.70	5	24,562	0.02%
2018/06/01	10	24.73	7	24.72	24.65	3	24,421	0.01%
2018/05/31	3	25.23	15	25.03	25.05	-12	24,294	-0.05%
2018/05/30	34	25.14	16	25.19	24.85	18	23,962	0.08%
2018/05/29	12	26.36	7	26.38	25.90	5	23,651	0.02%
2018/05/28	30	25.72	2	25.75	25.65	28	23,885	0.12%
2018/05/25	2	25.85	4	26.04	25.80	-2	23,703	-0.01%
2018/05/24	11	25.85	14	25.87	25.95	-3	23,580	-0.01%
2018/05/23	14	24.92	3	25.15	25.00	11	23,340	0.05%
2018/05/22	23	26.46	50	26.18	25.50	-27	22,920	-0.12%
2018/05/21	9	25.36	19	25.32	25.90	-10	22,115	-0.05%
2018/05/18	2	23.98	5	24.09	24.35	-3	21,293	-0.01%
2018/05/17	2	23.75	25	23.64	23.50	-23	20,984	-0.11%
2018/05/16	8	23.87	0.5	23.65	23.70	7.5	20,756	0.04%
2018/05/15	15	23.79	48	23.58	23.30	-33	20,484	-0.16%
2018/05/14	42	23.61	115	24.11	25.05	-73	19,847	-0.37%	大賣/
2018/05/11	62	22.88	14	22.83	22.85	48	18,828	0.25%
2018/05/10	23	21.61	1	21.60	21.75	22	17,794	0.12%
2018/05/09	10	21.50	13	21.12	21.50	-3	17,406	-0.02%
2018/05/08	9	20.72	16	20.69	20.50	-7	16,779	-0.04%
2018/05/07	10	21.25	50	20.90	21.10	-40	16,639	-0.24%
2018/05/04	12	20.38	8	20.28	20.45	4	16,023	0.02%
2018/05/03	1	19.55	0	0.00	19.50	1	15,810	0.01%
2018/05/02	13	20.14	0	0.00	19.85	13	15,828	0.08%
2018/04/27	0	0.00	1	19.75	19.70	-1	15,357	-0.01%
2018/04/26	4	19.85	8	19.96	19.50	-4	15,460	-0.03%
2018/04/25	16	19.56	0	0.00	20.20	16	15,319	0.10%
2018/04/24	27	19.87	1	21.00	19.80	26	15,135	0.17%
2018/04/23	7	20.88	8	20.59	20.90	-1	14,959	-0.01%
2018/04/20	0	0.00	3	20.63	20.20	-3	14,721	-0.02%
2018/04/19	10	20.30	5	20.50	20.40	5	14,314	0.03%
2018/04/18	3	20.60	11	20.13	20.05	-8	13,992	-0.06%
2018/04/17	6	20.42	14	20.65	20.15	-8	13,969	-0.06%
2018/04/16	12	20.13	4	20.05	20.15	8	13,552	0.06%
2018/04/13	30	20.35	12	20.22	20.20	18	13,493	0.13%
2018/04/12	17	19.76	4	19.78	19.80	13	13,118	0.10%
2018/04/11	20	19.60	35	19.74	19.90	-15	13,123	-0.11%
2018/04/10	53	19.42	12	19.53	19.45	41	12,598	0.33%
2018/04/09	21	18.31	22	18.32	18.90	-1	11,621	-0.01%
2018/03/31	1	17.55	0	0.00	17.50	1	11,157	0.01%
2018/03/30	10	17.65	0	0.00	17.70	10	11,401	0.09%
2018/03/29	2	17.80	0	0.00	17.80	2	11,345	0.02%
2018/03/28	1	17.80	3	17.75	17.75	-2	11,200	-0.02%
2018/03/26	0	0.00	1	17.45	17.50	-1	11,212	-0.01%
2018/03/23	1	17.20	2	17.30	17.30	-1	11,464	-0.01%
2018/03/22	2	17.60	2	17.65	17.65	0	11,576	0.00%
2018/03/21	0	0.00	30	17.90	17.65	-30	11,801	-0.25%
2018/03/19	0	0.00	13	17.87	17.90	-13	13,003	-0.10%
2018/03/16	4	17.55	0	0.00	17.70	4	13,228	0.03%
2018/03/12	0	0.00	20	17.55	17.55	-20	13,473	-0.15%
2018/03/09	1	17.45	2	17.60	17.45	-1	13,657	-0.01%
2018/03/08	2	17.35	27	17.35	17.45	-25	13,770	-0.18%
2018/03/06	1	17.45	1	17.55	17.35	0	14,021	0.00%
2018/03/05	4	17.59	0	0.00	17.30	4	14,713	0.03%
2018/03/02	0	0.00	1	17.65	17.50	-1	14,695	-0.01%
2018/03/01	10	17.90	0	0.00	17.90	10	14,500	0.07%
2018/02/27	10	16.90	3	16.75	16.95	7	13,681	0.05%
2018/02/26	2	16.70	0	0.00	16.55	2	13,482	0.01%
2018/02/23	1	16.85	40	16.80	16.90	-39	13,307	-0.29%
2018/02/22	0	0.00	5	16.21	16.60	-5	13,166	-0.04%
2018/02/21	0	0.00	3.3	16.10	16.20	-3.3	13,275	-0.02%
2018/02/12	1	15.70	10	15.65	15.65	-9	13,218	-0.07%
2018/02/08	2	15.23	0	0.00	15.15	2	13,192	0.02%
2018/02/07	15	15.20	5	15.45	15.25	10	13,209	0.08%
2018/02/06	65	15.14	3	15.50	15.05	62	13,177	0.47%
2018/02/05	0	0.00	22	16.40	16.40	-22	13,014	-0.17%
2018/02/02	1	16.75	0	0.00	16.80	1	13,340	0.01%
2018/01/30	0	0.00	17	16.90	16.70	-17	13,990	-0.12%
2018/01/29	3	16.60	4	16.65	16.60	-1	14,094	-0.01%
2018/01/26	7	16.81	0	0.00	16.75	7	14,686	0.05%
2018/01/23	20	17.20	0	0.00	16.95	20	15,328	0.13%
2018/01/22	0	0.00	7	16.99	17.20	-7	15,315	-0.05%
2018/01/19	0	0.00	1	17.00	17.05	-1	15,219	-0.01%
2018/01/18	20	17.10	5	17.15	17.10	15	15,240	0.10%
2018/01/17	0	0.00	5	17.05	17.10	-5	15,283	-0.03%
2018/01/11	0	0.00	3.8	18.09	17.70	-3.8	15,504	-0.02%
2018/01/10	3	17.90	0	0.00	18.00	3	15,352	0.02%
2018/01/08	1	17.70	0	0.00	17.70	1	15,456	0.01%
2018/01/05	2	17.40	3	17.35	17.80	-1	15,644	-0.01%
2018/01/04	2	17.68	7	17.64	17.50	-5	15,568	-0.03%
2018/01/03	4	17.90	2	18.00	17.75	2	15,782	0.01%
2018/01/02	7	17.79	3.4	17.98	18.00	3.6	15,560	0.02%