華邦電 (2344)-群益金鼎-宜蘭券商分點個股進出

台股 » 個股 » 華邦電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華邦電

(2344)

可現股當沖

股價
15.25
漲跌
▼0.55
漲幅
-3.48%
成交量
42,740張
產業
上市半導體類股
2778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

華邦電 (2344)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/12/11	12.9	15.35	0	0.00	15.25	12.9	29,035	0.04%
2024/12/10	4.1	15.95	0	0.00	15.80	4.1	28,508	0.01%
2024/12/09	2.1	16.14	0	0.00	15.90	2.1	28,571	0.01%
2024/12/06	1.2	16.16	4	16.31	16.15	-2.8	28,518	-0.01%
2024/12/05	4	16.00	2	16.10	15.85	2	28,207	0.01%
2024/12/04	2	16.08	0	0.00	16.00	2	28,461	0.01%
2024/12/03	1	15.95	5	16.03	15.90	-4	28,796	-0.01%
2024/12/02	45.1	16.06	2	16.10	15.85	43.1	28,661	0.15%
2024/11/29	0.1	16.20	0	0.00	16.05	0.1	28,472	0.00%
2024/11/28	45	16.18	60	16.32	16.05	-15	28,781	-0.05%
2024/11/27	3	16.78	35	16.88	16.60	-32	28,149	-0.11%
2024/11/26	30	17.45	0	0.00	17.45	30	27,532	0.11%
2024/11/25	6.1	18.02	33	18.00	17.60	-26.9	27,239	-0.10%
2024/11/22	0.1	18.00	0	0.00	18.05	0.1	22,623	0.00%
2024/11/21	3	17.87	0	0.00	17.80	3	22,610	0.01%
2024/11/20	3	18.02	0	0.00	17.80	3	22,337	0.01%
2024/11/19	10.2	17.90	30	18.00	18.00	-19.8	22,332	-0.09%
2024/11/18	30	17.80	0	0.00	17.80	30	22,658	0.13%
2024/11/15	3	17.85	1	17.90	18.00	2	22,553	0.01%
2024/11/14	28	18.03	8	17.96	17.70	20	22,334	0.09%
2024/11/13	1	18.55	0	0.00	18.35	1	22,118	0.00%
2024/11/12	20	18.70	0	0.00	18.70	20	22,145	0.09%
2024/11/11	2	19.05	0	0.00	19.20	2	21,900	0.01%
2024/11/08	8	19.83	26	19.88	19.50	-18	21,980	-0.08%
2024/11/07	0	0.00	1	19.80	19.80	-1	22,025	0.00%
2024/11/06	0	0.00	4	19.25	18.90	-4	21,740	-0.02%
2024/11/05	3	19.05	0	0.00	19.00	3	21,859	0.01%
2024/11/04	2	19.20	0	0.00	19.20	2	22,392	0.01%
2024/11/01	8	18.88	1	19.35	19.35	7	23,117	0.03%
2024/10/30	7	19.16	0	0.00	19.25	7	23,621	0.03%
2024/10/29	4	19.30	2.2	19.26	19.20	1.8	23,761	0.01%
2024/10/28	0	0.00	27	19.75	19.75	-27	23,975	-0.11%
2024/10/25	30	19.70	2	19.85	19.80	28	24,506	0.11%
2024/10/24	0.4	20.00	5	19.95	19.95	-4.6	24,273	-0.02%
2024/10/23	5	20.15	0	0.00	20.20	5	24,361	0.02%
2024/10/22	4	20.09	0	0.00	20.20	4	24,484	0.02%
2024/10/18	10	20.23	0	0.00	20.10	10	24,943	0.04%
2024/10/17	14	20.20	0	0.00	20.25	14	25,142	0.06%
2024/10/16	5	20.05	2	20.05	20.00	3	25,184	0.01%
2024/10/14	1	20.00	2	20.00	20.10	-1	25,168	0.00%
2024/10/11	4	20.13	0	0.00	20.05	4	25,278	0.02%
2024/10/09	2	20.38	11	20.30	20.25	-9	25,225	-0.04%
2024/10/08	7	20.54	7	20.40	20.35	0	25,248	0.00%
2024/10/07	4	20.73	0	0.00	20.70	4	25,443	0.02%
2024/10/04	1	20.75	1	20.80	20.85	0	25,828	0.00%
2024/10/01	1	20.95	0	0.00	21.00	1	25,889	0.00%
2024/09/30	5	21.48	2	21.43	21.35	3	25,989	0.01%
2024/09/27	10	21.43	29.2	21.44	21.45	-19.2	26,355	-0.07%
2024/09/26	3.2	21.44	13	21.12	20.90	-9.8	26,092	-0.04%
2024/09/25	9	20.71	0	0.00	20.75	9	25,592	0.04%
2024/09/24	8	20.16	0	0.00	20.40	8	25,497	0.03%
2024/09/20	16	20.59	20	20.65	20.45	-4	25,568	-0.02%
2024/09/19	2	20.28	10	20.30	20.40	-8	25,192	-0.03%
2024/09/18	36	20.58	0	0.00	20.40	36	25,200	0.14%
2024/09/16	5	20.80	0	0.00	21.05	5	25,451	0.02%
2024/09/13	2	21.08	1	21.05	21.05	1	26,175	0.00%
2024/09/12	5	21.05	0	0.00	21.05	5	27,269	0.02%
2024/09/11	1	20.75	0	0.00	20.80	1	29,045	0.00%
2024/09/10	3	21.35	0	0.00	20.45	3	29,470	0.01%
2024/09/09	1	21.25	0	0.00	21.20	1	29,339	0.00%
2024/09/05	3	21.67	0	0.00	21.40	3	29,633	0.01%
2024/09/04	10	22.00	0	0.00	22.10	10	29,470	0.03%
2024/09/03	1	23.45	10	23.50	23.20	-9	29,146	-0.03%
2024/09/02	3	23.70	0	0.00	23.70	3	29,347	0.01%
2024/08/30	13	24.15	5	24.18	24.05	8	29,750	0.03%
2024/08/29	0	0.00	10	23.30	23.55	-10	30,055	-0.03%
2024/08/23	2	23.33	3	23.35	23.40	-1	30,387	0.00%
2024/08/22	31	23.40	32	23.42	23.75	-1	30,684	0.00%
2024/08/21	3	23.55	7	23.38	23.35	-4	30,694	-0.01%
2024/08/20	1	23.75	1	23.90	23.75	0	30,767	0.00%
2024/08/19	2	24.03	16	24.00	24.00	-14	30,361	-0.05%
2024/08/16	1	24.00	22	24.20	23.95	-21	30,342	-0.07%
2024/08/15	22	24.10	5.1	24.00	23.80	16.9	30,182	0.06%
2024/08/14	0	0.00	1	23.90	24.20	-1	30,067	0.00%
2024/08/13	8.1	23.60	8	23.48	23.60	0.1	29,829	0.00%
2024/08/12	2	23.45	28	23.35	23.35	-26	29,960	-0.09%
2024/08/09	1	23.00	1	23.15	22.90	0	29,919	0.00%
2024/08/08	3	22.90	1	22.85	22.65	2	29,612	0.01%
2024/08/07	8	23.55	19	23.29	23.55	-11	29,448	-0.04%
2024/08/06	11	23.10	12	22.83	23.10	-1	29,188	0.00%
2024/08/05	1	22.10	3	22.07	22.00	-2	28,651	-0.01%
2024/08/02	14	23.31	7	23.47	23.20	7	27,920	0.03%
2024/08/01	31	23.42	1	23.35	23.30	30	27,635	0.11%
2024/07/31	26	23.07	0	0.00	23.15	26	27,717	0.09%
2024/07/30	12	22.37	0	0.00	22.70	12	27,638	0.04%
2024/07/29	21	23.63	5	23.30	23.20	16	26,955	0.06%
2024/07/26	7	23.36	0	0.00	23.45	7	26,896	0.03%
2024/07/23	2	23.95	0	0.00	23.90	2	26,810	0.01%
2024/07/22	3	23.72	0	0.00	23.85	3	27,013	0.01%
2024/07/19	11	24.52	0	0.00	24.40	11	26,791	0.04%
2024/07/18	0	0.00	5.2	25.00	25.25	-5.2	26,543	-0.02%
2024/07/17	3	25.40	0	0.00	25.25	3	26,400	0.01%
2024/07/16	0	0.00	1.8	25.55	25.35	-1.8	26,547	-0.01%
2024/07/15	11.1	25.31	14	25.35	25.35	-2.9	26,923	-0.01%
2024/07/12	0	0.00	10	26.00	25.80	-10	26,855	-0.04%
2024/07/11	11	25.25	3	25.68	25.80	8	26,916	0.03%
2024/07/10	0	0.00	21	25.48	25.40	-21	27,568	-0.08%
2024/07/09	25	25.41	0	0.00	25.55	25	27,959	0.09%
2024/07/08	11	26.00	0	0.00	25.95	11	28,105	0.04%
2024/07/05	1	26.00	0	0.00	25.95	1	27,854	0.00%
2024/07/04	3	26.18	0	0.00	26.30	3	28,685	0.01%
2024/07/03	24	26.16	13.1	25.92	26.30	11	28,611	0.04%
2024/07/02	0	0.00	5	25.35	25.40	-5	27,876	-0.02%
2024/07/01	0.1	25.65	0	0.00	25.50	0.1	27,806	0.00%
2024/06/28	1	25.35	3	25.67	25.70	-2	27,889	-0.01%
2024/06/27	21	25.08	0	0.00	25.05	21	27,804	0.08%
2024/06/26	7	25.75	10	25.65	25.40	-3	27,719	-0.01%
2024/06/25	0	0.00	1	25.80	25.95	-1	27,488	0.00%
2024/06/24	6	26.53	0	0.00	26.30	6	27,445	0.02%
2024/06/21	2.2	26.68	13	26.86	26.95	-10.8	27,732	-0.04%
2024/06/20	10	26.71	27	27.00	26.70	-17	27,503	-0.06%
2024/06/19	22.3	26.73	9	26.39	26.30	13.3	27,505	0.05%
2024/06/18	4.1	26.27	35	26.47	26.80	-31	27,798	-0.11%
2024/06/17	0	0.00	1.3	25.18	25.50	-1.3	26,371	0.00%
2024/06/14	3	24.42	1	24.65	24.65	2	26,021	0.01%
2024/06/13	31	24.68	11	24.68	24.65	20	25,944	0.08%
2024/06/11	5	24.14	1	24.45	24.05	4	25,604	0.02%
2024/06/07	3	24.45	19	24.42	24.45	-16	25,910	-0.06%
2024/06/06	0.1	24.10	0	0.00	23.90	0.1	25,895	0.00%
2024/06/05	4.1	24.05	5	24.05	23.90	-0.9	25,960	0.00%
2024/06/04	18	24.23	0	0.00	24.10	18	26,118	0.07%
2024/06/03	0	0.00	1	25.25	25.20	-1	26,343	0.00%
2024/05/31	17	25.22	0	0.00	25.00	17	26,475	0.06%
2024/05/30	21	25.72	0	0.00	25.40	21	26,160	0.08%
2024/05/29	1.1	26.30	0	0.00	26.05	1.1	26,300	0.00%
2024/05/28	7	26.24	18	26.45	26.45	-11	26,256	-0.04%
2024/05/27	21	25.96	6	25.90	26.00	15	26,028	0.06%
2024/05/24	0	0.00	12	25.98	25.85	-12	26,146	-0.05%
2024/05/23	4	25.80	2	25.75	25.70	2	25,923	0.01%
2024/05/22	1	25.75	13	25.70	25.85	-12	26,147	-0.05%
2024/05/21	4	25.51	0	0.00	25.45	4	26,144	0.02%
2024/05/20	0	0.00	1	25.40	25.50	-1	26,387	0.00%
2024/05/17	0	0.00	2	25.60	25.35	-2	26,595	-0.01%
2024/05/16	20	25.62	8	25.65	25.60	12	26,885	0.04%
2024/05/15	3	25.63	10	25.64	25.50	-7	27,074	-0.03%
2024/05/14	7	25.41	0	0.00	25.60	7	27,613	0.03%
2024/05/13	2	25.38	4	25.43	25.45	-2	27,592	-0.01%
2024/05/10	0	0.00	2	24.85	25.30	-2	27,535	-0.01%
2024/05/09	14	25.08	2	25.20	24.90	12	27,442	0.04%
2024/05/08	2	25.25	0	0.00	25.35	2	27,422	0.01%
2024/05/07	3	25.25	16	25.96	25.25	-13	27,562	-0.05%
2024/05/06	4	25.48	2	25.60	25.45	2	27,190	0.01%
2024/05/03	12	25.32	0	0.00	25.20	12	27,280	0.04%
2024/05/02	0	0.00	2	25.95	25.90	-2	27,364	-0.01%
2024/04/30	0	26.05	2	26.00	26.00	-2	27,987	-0.01%
2024/04/29	1	25.75	13	25.94	26.00	-12	28,665	-0.04%
2024/04/26	10	25.33	2	25.25	25.15	8	28,699	0.03%
2024/04/25	3	25.50	0	0.00	25.20	3	28,459	0.01%
2024/04/24	8.3	25.15	0	0.00	25.65	8.3	28,880	0.03%
2024/04/23	1	24.70	10	24.95	24.90	-9	29,847	-0.03%
2024/04/22	3	24.95	0	0.00	24.70	3	30,157	0.01%
2024/04/19	10.3	25.26	3	25.43	25.40	7.3	30,479	0.02%
2024/04/18	0	0.00	5.2	25.76	25.90	-5.2	30,172	-0.02%
2024/04/17	1	26.00	20	25.97	26.05	-19	30,275	-0.06%
2024/04/16	29.4	25.57	13	25.53	25.50	16.4	30,072	0.05%
2024/04/15	6	26.48	0	0.00	26.65	6	29,512	0.02%
2024/04/12	5	27.25	30	27.15	26.90	-25	29,285	-0.09%
2024/04/11	8	27.30	3	27.45	27.30	5	29,136	0.02%
2024/04/10	8	27.75	26	27.79	27.55	-18	29,135	-0.06%
2024/04/09	3	27.05	0	0.00	27.00	3	28,638	0.01%
2024/04/03	3	26.67	2	26.80	26.70	1	30,677	0.00%
2024/04/02	7	27.10	31	27.25	27.05	-24	33,158	-0.07%
2024/04/01	29.5	27.54	4	27.59	27.45	25.5	34,463	0.07%
2024/03/29	16	27.16	0	0.00	27.20	16	34,829	0.05%
2024/03/28	5	27.04	3.1	27.00	27.00	1.9	34,957	0.01%
2024/03/27	10	26.95	12	26.96	26.95	-2	36,755	-0.01%
2024/03/26	22	27.59	5	27.73	27.10	17	37,276	0.05%
2024/03/25	2	27.20	2	27.58	27.45	0	36,953	0.00%
2024/03/22	31	27.64	5	27.62	27.50	26	37,245	0.07%
2024/03/21	26	27.40	32	27.40	27.70	-6	37,915	-0.02%
2024/03/20	25.6	26.20	3.4	26.23	26.05	22.2	38,134	0.06%
2024/03/19	5	26.70	1	26.65	26.60	4	38,127	0.01%
2024/03/18	0	0.00	8	26.86	26.90	-8	38,104	-0.02%
2024/03/15	50	26.59	0	0.00	26.50	50	38,293	0.13%
2024/03/14	19	26.84	2	26.78	26.80	17	38,328	0.04%
2024/03/13	8.4	26.91	12	27.12	26.80	-3.6	38,362	-0.01%
2024/03/12	6	27.40	4	27.49	27.50	2	38,020	0.01%
2024/03/11	13	27.50	2.7	27.92	27.45	10.3	38,023	0.03%
2024/03/08	9.2	27.62	14	28.11	27.60	-4.8	37,934	-0.01%
2024/03/07	31.3	27.97	22	28.37	27.65	9.3	37,354	0.02%
2024/03/06	1	27.30	1	27.35	27.20	0	36,362	0.00%
2024/03/05	0.2	27.55	1	27.50	27.55	-0.8	37,160	0.00%
2024/03/04	26.2	28.21	2	27.85	27.75	24.2	37,708	0.06%
2024/03/01	0	0.00	1	27.75	27.70	-1	37,634	0.00%
2024/02/29	0	0.00	1	27.50	27.95	-1	37,736	0.00%
2024/02/27	4.2	28.02	17	27.93	27.45	-12.8	37,708	-0.03%
2024/02/23	0	0.00	1	27.95	27.65	-1	37,607	0.00%
2024/02/22	1	27.80	12	27.72	27.90	-11	37,519	-0.03%
2024/02/21	0	0.00	12	27.66	27.70	-12	37,721	-0.03%
2024/02/20	5.1	27.56	11	27.42	27.30	-5.9	38,022	-0.02%
2024/02/19	12	27.70	8.2	27.61	27.70	3.8	39,455	0.01%
2024/02/16	19	27.10	1	27.25	27.15	18	42,673	0.04%
2024/02/15	29.1	26.45	1	26.35	26.35	28.1	43,062	0.07%
2024/02/05	1	27.00	0	0.00	27.10	1	42,357	0.00%
2024/01/30	1	27.40	0	0.00	27.35	1	42,242	0.00%
2024/01/29	2	27.80	0	0.00	27.90	2	42,353	0.00%
2024/01/26	4	27.95	10	27.94	28.00	-6	42,418	-0.01%
2024/01/25	10	27.97	2	27.93	27.85	8	42,090	0.02%
2024/01/24	3	28.55	2	28.00	27.90	1	41,707	0.00%
2024/01/23	32	28.30	0	0.00	28.15	32	41,540	0.08%
2024/01/22	4	27.71	5	27.79	27.90	-1	41,005	0.00%
2024/01/19	3	27.68	5	27.78	27.65	-2	40,828	0.00%
2024/01/18	2	27.13	1	27.00	27.50	1	41,282	0.00%
2024/01/17	8	27.26	16	27.45	26.85	-8	40,759	-0.02%
2024/01/16	4	28.28	6	28.60	28.10	-2	39,661	-0.01%
2024/01/15	35	28.75	11	29.07	29.00	24	39,213	0.06%
2024/01/12	5	27.95	1	27.95	27.95	4	38,625	0.01%
2024/01/11	2	27.80	0	0.00	27.85	2	38,803	0.01%
2024/01/10	1	28.15	2	28.15	28.10	-1	39,010	0.00%
2024/01/09	9	28.59	5	28.25	28.10	4	39,399	0.01%
2024/01/08	5	28.59	30	28.66	28.55	-25	40,579	-0.06%
2024/01/05	18	29.08	16	28.84	28.85	2	40,571	0.00%
2024/01/04	16	29.11	5	29.10	29.10	11	41,543	0.03%
2024/01/03	3	29.37	32	29.45	29.35	-29	42,468	-0.07%
2024/01/02	13.3	30.22	16	30.67	30.00	-2.7	42,626	-0.01%
2023/12/29	199.7	30.88	173	30.35	30.45	26.7	42,395	0.06%	大買/大賣/
2023/12/28	131.3	30.68	110.5	30.89	30.75	20.8	40,897	0.05%	大買/大賣/
2023/12/27	48	29.75	60	29.78	29.75	-12	38,468	-0.03%
2023/12/26	32	28.92	12	28.82	28.95	20	36,964	0.05%
2023/12/25	23	28.56	3	28.42	28.20	20	36,688	0.05%
2023/12/22	18	28.66	24	29.50	28.50	-6	36,532	-0.02%
2023/12/21	20	28.25	7	28.46	28.40	13	34,794	0.04%
2023/12/20	1	28.00	0	0.00	27.90	1	34,184	0.00%
2023/12/19	2	28.00	3	27.92	27.85	-1	33,922	0.00%
2023/12/18	18	28.70	14.9	29.04	28.55	3.2	33,427	0.01%
2023/12/15	5	28.73	53	28.58	28.55	-48	32,223	-0.15%
2023/12/14	6	27.72	2	27.93	27.55	4	30,909	0.01%
2023/12/13	0	0.00	2	27.55	27.55	-2	30,803	-0.01%
2023/12/12	3	27.88	2	27.58	27.45	1	31,352	0.00%
2023/12/11	2	27.85	22	27.66	27.80	-20	31,251	-0.06%
2023/12/08	14	27.41	0	0.00	27.40	14	31,037	0.05%
2023/12/07	0	0.00	7.1	27.31	27.00	-7.1	30,895	-0.02%
2023/12/06	14	27.41	13	27.43	27.20	1	30,692	0.00%
2023/12/05	21	27.50	10.8	27.45	27.45	10.3	30,545	0.03%
2023/12/04	0	0.00	3	28.10	28.10	-3	30,380	-0.01%
2023/12/01	1	27.95	2	28.15	28.10	-1	30,381	0.00%
2023/11/30	11	28.67	15	28.63	28.35	-4	30,565	-0.01%
2023/11/29	6	28.43	15	28.12	28.45	-9	29,773	-0.03%
2023/11/28	11	27.81	7	27.69	27.85	4	29,616	0.01%
2023/11/27	5.1	27.04	0	0.00	26.80	5.1	29,504	0.02%
2023/11/24	5	27.32	6	27.40	27.40	-1	29,685	0.00%
2023/11/23	6	27.82	0	0.00	27.50	6	29,608	0.02%
2023/11/22	3	27.58	0	0.00	27.60	3	29,536	0.01%
2023/11/21	11	27.66	1	27.75	27.80	10	29,424	0.03%
2023/11/20	3	28.00	0	0.00	27.85	3	29,393	0.01%
2023/11/17	6	27.47	1	27.65	27.65	5	29,093	0.02%
2023/11/16	5.3	28.09	15	28.37	27.65	-9.7	28,699	-0.03%
2023/11/15	11	27.66	120.8	28.43	28.60	-109.8	27,228	-0.40%	大賣/鉅額交易
2023/11/14	14	25.59	19	25.71	26.20	-5	23,784	-0.02%
2023/11/13	0.9	25.30	10	25.43	25.50	-9.1	23,206	-0.04%
2023/11/09	10	25.07	7	24.99	25.10	3	23,448	0.01%
2023/11/08	1	25.40	0	0.00	25.40	1	23,907	0.00%
2023/11/07	1	25.40	16	25.50	25.40	-15	23,891	-0.06%
2023/11/06	11	25.79	14	25.70	25.85	-3	23,980	-0.01%
2023/11/03	4	25.30	5	25.39	25.35	-1	24,002	0.00%
2023/11/02	1	25.45	2	25.58	25.55	-1	24,017	0.00%
2023/11/01	3	25.05	1	25.15	24.95	2	24,075	0.01%
2023/10/31	24	25.48	3	25.47	24.95	21	25,674	0.08%
2023/10/30	11	24.92	3	25.30	25.35	8	25,614	0.03%
2023/10/27	11	24.67	0	0.00	24.60	11	25,922	0.04%
2023/10/26	9.2	24.93	12	24.81	24.65	-2.8	27,613	-0.01%
2023/10/25	8	25.93	1	25.90	25.80	7	27,539	0.03%
2023/10/24	31	26.00	5	26.05	26.05	26	27,884	0.09%
2023/10/20	1	26.10	2	26.00	26.05	-1	28,015	0.00%
2023/10/19	0	0.00	5	26.05	26.40	-5	27,984	-0.02%
2023/10/18	11	25.95	0	0.00	25.95	11	28,212	0.04%
2023/10/17	1	26.65	6	26.39	26.60	-5	27,807	-0.02%
2023/10/16	42	26.19	10	26.06	26.05	32	27,512	0.12%
2023/10/13	10	28.53	11	28.45	28.35	-1	26,303	0.00%
2023/10/12	1	27.90	44	28.91	28.90	-43	26,443	-0.16%
2023/10/11	6	28.01	13	28.02	27.95	-7	25,404	-0.03%
2023/10/06	1	26.85	1	27.50	27.45	0	25,395	0.00%
2023/10/05	0	0.00	2	26.60	26.75	-2	25,248	-0.01%
2023/10/04	4	25.60	0	0.00	25.50	4	24,972	0.02%
2023/10/02	10	25.55	0	0.00	25.60	10	25,301	0.04%
2023/09/28	4	25.58	1	25.85	25.30	3	25,352	0.01%
2023/09/27	11	25.65	0	0.00	25.75	11	25,220	0.04%
2023/09/26	0	0.00	1	25.95	25.70	-1	25,259	0.00%
2023/09/22	2	26.40	0	0.00	26.35	2	26,054	0.01%
2023/09/20	5	27.22	1	27.35	26.50	4	27,604	0.01%
2023/09/19	2	28.08	3	28.05	27.85	-1	28,054	0.00%
2023/09/18	3	27.85	20	28.00	27.80	-17	28,559	-0.06%
2023/09/15	10	27.45	6	27.93	28.15	4	28,753	0.01%
2023/09/14	10	27.20	1	27.30	27.30	9	28,274	0.03%
2023/09/07	0	0.00	2	27.15	26.90	-2	30,265	-0.01%
2023/09/06	0	0.00	7	26.86	26.85	-7	30,670	-0.02%
2023/09/05	0	0.00	1	27.10	27.20	-1	31,056	0.00%
2023/09/04	10	26.85	0	0.00	27.15	10	31,662	0.03%
2023/09/01	0	0.00	33	26.98	27.10	-33	31,756	-0.10%
2023/08/31	2	26.60	9	26.46	26.35	-7	31,715	-0.02%
2023/08/30	60	26.49	31	26.40	26.30	29	32,157	0.09%
2023/08/29	0	0.00	1	25.80	26.20	-1	33,491	0.00%
2023/08/28	1	25.65	0	0.00	25.45	1	33,580	0.00%
2023/08/25	11	25.90	0	0.00	25.75	11	34,073	0.03%
2023/08/24	0	0.00	4	26.24	26.25	-4	34,356	-0.01%
2023/08/23	3	25.48	0	0.00	25.70	3	35,219	0.01%
2023/08/21	3	25.38	1	25.40	25.50	2	35,537	0.01%
2023/08/18	6	25.55	1	26.00	25.65	5	35,676	0.01%
2023/08/17	0	0.00	1	25.75	25.90	-1	35,895	0.00%
2023/08/16	5	25.60	0	0.00	25.65	5	36,187	0.01%
2023/08/15	11	26.15	17	26.30	26.15	-6	36,649	-0.02%
2023/08/14	7	25.60	1	25.60	25.45	6	37,137	0.02%
2023/08/09	4	26.83	2	27.15	27.05	2	36,885	0.01%
2023/08/08	9	27.40	1	27.15	27.10	8	36,586	0.02%
2023/08/07	4	27.61	9	27.57	27.70	-5	36,475	-0.01%
2023/08/04	24	27.00	7	27.23	27.25	17	36,476	0.05%
2023/08/02	4	28.25	6	28.83	28.10	-2	34,905	-0.01%
2023/08/01	5	29.52	0	0.00	29.30	5	34,678	0.01%
2023/07/31	25	29.54	41	29.81	29.35	-16	34,461	-0.05%
2023/07/28	3	28.35	12	28.51	28.60	-9	32,833	-0.03%
2023/07/27	7	28.04	14	28.06	28.20	-7	32,458	-0.02%
2023/07/26	3	26.85	0	0.00	26.80	3	32,390	0.01%
2023/07/25	4	27.23	0	0.00	27.15	4	33,063	0.01%
2023/07/24	4	27.23	0	0.00	27.25	4	33,406	0.01%
2023/07/21	5	27.05	0	0.00	27.45	5	33,577	0.01%
2023/07/20	0	0.00	1	28.20	27.80	-1	33,311	0.00%
2023/07/19	0	0.00	10	27.90	27.95	-10	33,387	-0.03%
2023/07/17	0	0.00	78	28.89	28.80	-78	33,443	-0.23%
2023/07/14	11	28.70	81	28.45	28.35	-70	33,112	-0.21%
2023/07/13	3	28.52	32	28.94	28.60	-29	33,055	-0.09%
2023/07/12	14	28.00	6	28.24	27.90	8	32,088	0.02%
2023/07/11	1	27.50	2	27.38	27.50	-1	31,809	0.00%
2023/07/10	1	26.75	3	26.82	26.70	-2	32,066	-0.01%
2023/07/07	10	26.45	1	26.60	26.40	9	32,406	0.03%
2023/07/06	36	27.45	2	27.30	27.25	34	33,017	0.10%
2023/07/05	114	27.52	0	0.00	27.45	114	33,954	0.34%	大買/鉅額交易
2023/07/04	0	0.00	2	27.40	27.50	-2	34,773	-0.01%
2023/07/03	4	27.56	5	27.65	27.40	-1	35,689	0.00%
2023/06/30	17	27.57	5	27.45	27.45	12	37,717	0.03%
2023/06/29	15	28.59	19	28.71	28.50	-4	37,664	-0.01%
2023/06/28	1	27.20	8	27.40	27.20	-7	36,252	-0.02%
2023/06/27	15	27.10	2	27.05	26.95	13	36,243	0.04%
2023/06/26	5	27.92	3	28.10	28.00	2	35,959	0.01%
2023/06/21	3	28.57	2	28.78	28.95	1	36,302	0.00%
2023/06/20	0	0.00	1	29.00	28.85	-1	35,895	0.00%
2023/06/19	3	28.78	0	0.00	28.55	3	35,826	0.01%
2023/06/16	11	29.22	8	29.35	29.20	3	35,664	0.01%
2023/06/15	5.2	29.34	7	29.16	29.10	-1.8	35,434	-0.01%
2023/06/14	1.3	29.43	25	29.24	29.25	-23.7	35,395	-0.07%
2023/06/13	2	29.05	11	29.22	28.95	-9	35,053	-0.03%
2023/06/12	32	28.56	18	28.58	28.60	14	34,595	0.04%
2023/06/09	4.2	27.84	32	28.00	28.10	-27.8	34,330	-0.08%
2023/06/08	22	27.25	0	0.00	27.20	22	34,230	0.06%
2023/06/07	0.3	28.47	1	28.65	28.60	-0.7	34,107	0.00%
2023/06/06	1	28.70	17.5	28.60	28.70	-16.5	34,479	-0.05%
2023/06/05	10	28.72	15.3	28.69	28.15	-5.3	34,492	-0.02%
2023/06/02	21	28.31	49	28.05	28.50	-28	34,432	-0.08%
2023/06/01	0	0.00	19	26.44	26.60	-19	33,801	-0.06%
2023/05/31	1	26.80	0	0.00	26.65	1	36,137	0.00%
2023/05/30	1	26.60	3	26.55	26.70	-2	37,493	-0.01%
2023/05/29	21	26.97	16	26.80	26.90	5	37,521	0.01%
2023/05/26	3	26.17	12	26.08	26.05	-9	36,765	-0.02%
2023/05/25	1	26.15	12	26.05	26.05	-11	36,848	-0.03%
2023/05/24	1	25.75	1	25.65	26.00	0	36,810	0.00%
2023/05/23	4	25.56	0	0.00	25.50	4	36,892	0.01%
2023/05/22	12	26.05	2	26.23	25.80	10	37,053	0.03%
2023/05/19	5	26.00	12	25.93	26.00	-7	36,978	-0.02%
2023/05/18	2	25.80	5	25.50	25.80	-3	37,021	-0.01%
2023/05/17	10	24.65	33.5	24.64	24.65	-23.5	36,565	-0.06%
2023/05/16	8	24.14	14	24.15	24.10	-6	36,404	-0.02%
2023/05/15	1	23.30	1	23.55	23.50	0	36,374	0.00%
2023/05/12	5	23.80	0	0.00	23.90	5	36,677	0.01%
2023/05/11	5	23.80	0	0.00	23.75	5	37,308	0.01%
2023/05/10	5	24.00	3	24.00	24.25	2	37,511	0.01%
2023/05/09	7	24.62	6	24.45	24.50	1	37,581	0.00%
2023/05/08	4.5	24.69	10	24.75	24.50	-5.5	37,768	-0.01%
2023/05/05	15	24.57	10	24.60	24.65	5	38,000	0.01%
2023/05/04	20	25.04	15	25.23	25.05	5	39,057	0.01%
2023/05/03	14	25.24	12	25.24	25.25	2	39,361	0.01%
2023/05/02	16	25.57	21	25.55	25.55	-5	39,312	-0.01%
2023/04/28	10	26.24	20.5	26.35	25.95	-10.5	39,329	-0.03%
2023/04/27	2	25.18	4	25.36	25.50	-2	38,499	-0.01%
2023/04/26	2	24.43	0	0.00	24.75	2	38,072	0.01%
2023/04/25	8	24.66	2	25.38	24.60	6	37,845	0.02%
2023/04/24	1	25.15	0	0.00	25.25	1	37,532	0.00%
2023/04/21	14.5	25.38	2	25.55	25.05	12.5	37,425	0.03%
2023/04/20	0	0.00	2	25.50	25.50	-2	37,450	-0.01%
2023/04/19	2	25.88	0	0.00	25.80	2	37,344	0.01%
2023/04/18	8	26.02	5	26.11	26.00	3	37,211	0.01%
2023/04/17	9	26.52	17	26.31	26.55	-8	37,212	-0.02%
2023/04/14	11	26.25	1.5	26.25	26.25	9.5	36,996	0.03%
2023/04/13	24.1	26.50	8	26.71	26.40	16.1	36,677	0.04%
2023/04/12	27	26.86	9	26.78	26.90	18	36,220	0.05%
2023/04/11	34	27.15	36	27.16	26.90	-2	35,781	-0.01%
2023/04/10	35.1	26.58	27	26.43	26.40	8.1	34,818	0.02%
2023/04/07	0	0.00	20	26.59	26.50	-20	33,724	-0.06%
2023/04/06	24.5	25.72	0	0.00	25.60	24.5	32,709	0.07%
2023/03/31	20.1	26.75	37	26.51	26.50	-16.9	31,690	-0.05%
2023/03/30	9	25.48	49	25.45	25.25	-40	29,508	-0.14%
2023/03/29	1	24.55	0	0.00	24.50	1	28,743	0.00%
2023/03/28	1	24.85	1	25.10	24.65	0	28,770	0.00%
2023/03/27	17	25.69	20	25.27	25.10	-3	28,641	-0.01%
2023/03/24	6	25.27	22	25.43	25.55	-16	28,218	-0.06%
2023/03/23	0	0.00	2	24.55	24.70	-2	27,063	-0.01%
2023/03/21	0	0.00	2	24.40	24.60	-2	27,100	-0.01%
2023/03/20	2	24.45	2	24.40	24.40	0	26,812	0.00%
2023/03/17	10	24.24	0	0.00	23.90	10	26,712	0.04%
2023/03/15	3	24.07	0	0.00	23.95	3	26,619	0.01%
2023/03/14	2	24.35	2	24.30	23.85	0	26,782	0.00%
2023/03/13	6	24.28	0	0.00	24.45	6	26,642	0.02%
2023/03/10	23	24.23	2	24.53	24.10	21	26,376	0.08%
2023/03/09	27	25.39	21	25.41	25.10	6	26,066	0.02%
2023/03/08	7	24.86	5	24.80	25.10	2	25,647	0.01%
2023/03/07	8	24.82	0	0.00	24.90	8	25,294	0.03%
2023/03/06	22	25.22	2	25.50	25.15	20	24,739	0.08%
2023/03/03	48	24.79	60	25.27	25.60	-12	23,658	-0.05%
2023/03/02	5	23.65	17	23.88	24.00	-12	21,123	-0.06%
2023/03/01	4	22.50	0	0.00	22.50	4	19,232	0.02%
2023/02/24	11	23.15	9.1	23.26	23.05	1.9	18,895	0.01%
2023/02/23	3	23.20	0	0.00	23.05	3	18,644	0.02%
2023/02/22	6	23.15	10.6	23.22	23.05	-4.6	18,640	-0.02%
2023/02/21	12	23.77	10	23.95	23.65	2	18,479	0.01%
2023/02/20	0.8	23.63	5	23.51	23.85	-4.2	18,422	-0.02%
2023/02/17	5	23.43	0	0.00	23.15	5	18,149	0.03%
2023/02/16	4	23.08	1	23.20	23.40	3	18,056	0.02%
2023/02/15	1	22.50	0	0.00	22.35	1	17,981	0.01%
2023/02/14	5	22.50	0	0.00	22.50	5	17,859	0.03%
2023/02/13	11	22.26	3	22.30	22.35	8	17,952	0.04%
2023/02/10	2	22.50	0	0.00	22.35	2	17,974	0.01%
2023/02/09	14	23.03	8.6	22.94	22.90	5.4	17,722	0.03%
2023/02/08	6	22.50	1	22.50	22.70	5	17,056	0.03%
2023/02/07	0	0.00	4	22.10	22.20	-4	16,739	-0.02%
2023/02/06	1	22.55	0	0.00	22.50	1	16,463	0.01%
2023/02/03	2	23.30	7	23.29	23.25	-5	16,174	-0.03%
2023/02/02	13.2	23.24	27	23.40	23.60	-13.8	15,797	-0.09%
2023/02/01	1	22.15	0	0.00	22.10	1	14,453	0.01%
2023/01/31	0	0.00	8	21.61	21.55	-8	14,069	-0.06%
2023/01/30	0	0.00	3	21.63	21.80	-3	14,075	-0.02%
2023/01/16	0	0.00	1	20.85	20.80	-1	13,875	-0.01%
2023/01/13	10	21.05	0	0.00	20.70	10	13,917	0.07%
2023/01/12	0	0.00	1	20.80	20.85	-1	14,197	-0.01%
2023/01/11	6	21.03	0	0.00	20.95	6	14,342	0.04%
2023/01/10	3	20.90	0	0.00	20.90	3	14,581	0.02%
2023/01/09	0	0.00	1	20.50	20.50	-1	14,388	-0.01%
2023/01/06	1	20.20	2	20.13	20.20	-1	14,411	-0.01%
2023/01/05	8	20.11	8	20.14	20.00	0	14,575	0.00%
2023/01/04	0	0.00	3	19.80	19.75	-3	14,496	-0.02%
2023/01/03	3	19.68	1	19.75	19.75	2	14,663	0.01%
2022/12/28	1	19.50	0	0.00	19.45	1	14,971	0.01%
2022/12/23	2	20.00	1	20.00	20.10	1	15,178	0.01%
2022/12/22	1.2	20.32	0	0.00	20.30	1.2	15,522	0.01%
2022/12/14	11	21.06	12	21.15	21.15	-1	15,667	-0.01%
2022/12/13	2	21.00	2	20.60	20.65	0	15,561	0.00%
2022/12/12	0	0.00	1	20.90	20.95	-1	15,446	-0.01%
2022/12/09	3	20.80	0	0.00	20.70	3	15,618	0.02%
2022/12/08	3	20.72	0	0.00	20.80	3	15,538	0.02%
2022/12/07	2	21.00	0	0.00	21.10	2	15,446	0.01%
2022/12/06	0	0.00	1	21.40	21.20	-1	15,257	-0.01%
2022/12/02	1	22.00	4	22.05	22.00	-3	15,010	-0.02%
2022/12/01	1	22.00	26	21.92	21.95	-25	14,913	-0.17%
2022/11/30	5	21.20	0	0.00	21.20	5	14,572	0.03%
2022/11/29	3	21.02	0	0.00	21.25	3	14,392	0.02%
2022/11/28	4	21.48	0	0.00	21.35	4	14,389	0.03%
2022/11/25	1	21.70	0	0.00	21.65	1	14,440	0.01%
2022/11/24	2	21.68	1	21.80	21.90	1	14,468	0.01%
2022/11/21	5	21.56	1	21.40	21.45	4	14,712	0.03%
2022/11/18	0	0.00	12	21.98	21.90	-12	14,682	-0.08%
2022/11/17	14	21.89	0	0.00	21.85	14	14,559	0.10%
2022/11/16	5	22.40	7	22.28	22.30	-2	14,310	-0.01%
2022/11/15	0	0.00	2	21.95	22.10	-2	14,006	-0.01%
2022/11/14	7	21.65	15	21.68	21.75	-8	13,875	-0.06%
2022/11/11	18	21.84	9	21.94	21.85	9	13,581	0.07%
2022/11/10	0	0.00	1	20.75	21.10	-1	13,069	-0.01%
2022/11/09	9	20.61	2	20.80	21.00	7	13,083	0.05%
2022/11/08	2	20.65	0	0.00	20.40	2	12,963	0.02%
2022/11/07	5	20.30	16	20.58	20.55	-11	12,959	-0.08%
2022/11/03	1	20.15	0	0.00	20.15	1	13,292	0.01%
2022/11/02	0	0.00	1	20.15	20.10	-1	13,787	-0.01%
2022/10/31	11	19.60	0	0.00	19.50	11	14,298	0.08%
2022/10/28	0	0.00	10	19.50	19.20	-10	14,284	-0.07%
2022/10/26	10	19.35	0	0.00	19.35	10	14,354	0.07%
2022/10/25	1	20.35	0	0.00	19.85	1	14,247	0.01%
2022/10/24	0	0.00	2	20.55	20.30	-2	14,248	-0.01%
2022/10/21	0	0.00	1	20.15	20.05	-1	14,223	-0.01%
2022/10/20	1	19.65	0	0.00	20.50	1	14,414	0.01%
2022/10/19	10	20.60	2	20.60	20.25	8	14,264	0.06%
2022/10/18	3	20.15	13	20.31	20.80	-10	14,198	-0.07%
2022/10/17	0	0.00	2	19.60	19.90	-2	14,210	-0.01%
2022/10/14	0	0.00	4	19.50	19.55	-4	14,263	-0.03%
2022/10/12	10	19.50	1	19.50	19.50	9	14,378	0.06%
2022/10/11	6	19.13	0	0.00	19.00	6	14,491	0.04%
2022/10/05	1	20.90	1	20.70	20.60	0	14,834	0.00%
2022/10/04	4	20.15	3	20.28	20.45	1	14,847	0.01%
2022/09/30	1	19.45	1	19.45	19.75	0	15,255	0.00%
2022/09/29	2	19.55	1	19.65	19.35	1	15,686	0.01%
2022/09/28	11	19.54	14	18.86	18.60	-3	16,083	-0.02%
2022/09/26	1	19.30	0	0.00	19.10	1	17,156	0.01%
2022/09/23	1	20.10	9	20.07	20.10	-8	17,836	-0.04%
2022/09/22	1	20.05	0	0.00	20.15	1	18,507	0.01%
2022/09/19	5	20.70	6	20.55	20.55	-1	18,690	-0.01%
2022/09/14	6	21.04	0	0.00	21.25	6	19,166	0.03%
2022/09/08	1	20.75	1	21.20	21.20	0	19,905	0.00%
2022/09/07	0	0.00	3	20.47	20.40	-3	20,151	-0.01%
2022/09/01	1	21.80	0	0.00	21.70	1	20,813	0.00%
2022/08/31	0	0.00	15	21.82	22.20	-15	20,770	-0.07%
2022/08/29	1	21.75	1	21.65	21.75	0	20,824	0.00%
2022/08/26	1	22.70	2	22.73	22.60	-1	20,877	0.00%
2022/08/25	2	22.20	0	0.00	22.35	2	20,911	0.01%
2022/08/24	5	21.86	0	0.00	21.75	5	20,984	0.02%
2022/08/23	0	0.00	3	22.10	22.15	-3	21,157	-0.01%
2022/08/19	9	22.56	5	22.75	22.75	4	21,398	0.02%
2022/08/18	5	22.24	0	0.00	22.35	5	21,426	0.02%
2022/08/17	9	22.27	1	22.10	22.45	8	21,656	0.04%
2022/08/16	7	22.29	1	22.35	22.20	6	21,834	0.03%
2022/08/15	20	22.45	20	22.28	22.45	0	21,950	0.00%
2022/08/12	1	21.80	0	0.00	21.80	1	22,119	0.00%
2022/08/11	0	0.00	3	21.20	21.30	-3	22,482	-0.01%
2022/08/10	10	20.85	15	20.91	20.75	-5	23,100	-0.02%
2022/08/09	4	21.44	1	21.25	21.45	3	23,020	0.01%
2022/08/08	12	22.52	13	22.43	22.45	-1	22,910	0.00%
2022/08/05	6	23.08	10	23.16	23.10	-4	22,899	-0.02%
2022/08/04	2	22.28	1	22.30	22.25	1	22,827	0.00%
2022/08/03	7	22.21	12	22.24	22.30	-5	22,937	-0.02%
2022/08/02	3	22.27	0	0.00	22.15	3	23,190	0.01%
2022/07/29	18	23.01	7	22.98	23.15	11	23,497	0.05%
2022/07/28	5	22.70	5	22.85	22.70	0	23,919	0.00%
2022/07/27	7	22.51	7	22.70	22.85	0	24,126	0.00%
2022/07/26	11	22.52	11	22.64	22.55	0	23,971	0.00%
2022/07/25	1	23.10	0	0.00	22.95	1	24,109	0.00%
2022/07/22	0	0.00	36	23.15	23.25	-36	24,257	-0.15%
2022/07/21	1	22.30	4	22.73	22.90	-3	24,402	-0.01%
2022/07/20	0	0.00	1	22.25	22.25	-1	24,380	0.00%
2022/07/19	5	21.80	0	0.00	21.95	5	24,500	0.02%
2022/07/18	4	21.68	5	21.54	21.55	-1	24,747	0.00%
2022/07/15	5	21.05	28	21.13	21.20	-23	24,976	-0.09%
2022/07/14	1	20.65	0	0.00	21.00	1	25,457	0.00%
2022/07/13	10	20.55	10	20.55	20.55	0	25,571	0.00%
2022/07/12	1	19.80	1	19.90	19.70	0	25,625	0.00%
2022/07/11	20	20.33	6	20.45	20.40	14	26,072	0.05%
2022/07/08	19	20.13	6	20.10	20.25	13	27,122	0.05%
2022/07/07	3	19.73	24	19.46	19.75	-21	27,313	-0.08%
2022/07/06	21	18.96	6	18.74	18.70	15	28,086	0.05%
2022/07/05	42	19.69	37	19.69	19.60	5	27,795	0.02%
2022/07/04	0	0.00	2	20.30	20.05	-2	27,389	-0.01%
2022/07/01	5	21.23	1	20.35	20.05	4	27,755	0.01%
2022/06/30	4	22.19	11	22.25	21.70	-7	28,309	-0.02%
2022/06/29	1	22.95	0	0.00	23.15	1	28,995	0.00%
2022/06/28	1	23.05	0	0.00	23.20	1	29,393	0.00%
2022/06/27	1	23.60	0	0.00	23.75	1	29,670	0.00%
2022/06/23	4	23.26	3	23.42	23.00	1	30,180	0.00%
2022/06/22	1	22.90	0	0.00	22.80	1	30,874	0.00%
2022/06/21	0	0.00	1	24.15	24.30	-1	33,231	0.00%
2022/06/20	10	24.22	0	0.00	23.65	10	33,993	0.03%
2022/06/17	10	24.46	0	0.00	24.75	10	34,037	0.03%
2022/06/16	10	25.68	6	26.18	25.45	4	34,144	0.01%
2022/06/15	6	26.98	0	0.00	26.85	6	35,147	0.02%
2022/06/14	0	0.00	2	26.63	27.20	-2	36,003	-0.01%
2022/06/13	4	26.96	0	0.00	26.75	4	36,128	0.01%
2022/06/10	0	0.00	1	27.80	27.85	-1	36,049	0.00%
2022/06/09	2	28.50	10	28.60	28.50	-8	36,060	-0.02%
2022/06/08	2	28.93	3.3	28.99	28.80	-1.3	36,384	0.00%
2022/06/07	2	29.10	0.6	29.00	29.00	1.4	36,738	0.00%
2022/06/06	0	0.00	2.4	29.00	29.10	-2.4	36,869	-0.01%
2022/06/02	5	29.05	0	0.00	28.90	5	37,105	0.01%
2022/06/01	5.3	29.15	0	0.00	28.95	5.3	37,367	0.01%
2022/05/31	0	0.00	4	29.08	29.30	-4	37,476	-0.01%
2022/05/30	10	29.10	0	0.00	29.10	10	37,692	0.03%
2022/05/27	0	0.00	1	28.50	28.50	-1	37,660	0.00%
2022/05/26	0.3	28.82	0	0.00	28.25	0.3	37,993	0.00%
2022/05/25	0	0.00	1	28.60	28.50	-1	38,292	0.00%
2022/05/24	1	28.05	0	0.00	28.25	1	38,992	0.00%
2022/05/23	4	28.68	6	29.05	28.70	-2	39,584	-0.01%
2022/05/20	7	29.02	6	29.13	28.95	1	40,397	0.00%
2022/05/19	3	28.95	6	28.62	29.30	-3	41,439	-0.01%
2022/05/18	2	29.20	9	29.13	29.20	-7	43,499	-0.02%
2022/05/17	5	28.40	9	28.36	28.45	-4	46,659	-0.01%
2022/05/16	2	28.08	3	28.15	27.90	-1	47,921	0.00%
2022/05/13	1	27.75	0	0.00	27.80	1	47,988	0.00%
2022/05/12	0	0.00	1	27.40	27.25	-1	49,039	0.00%
2022/05/09	21	27.30	1	27.70	27.20	20	51,111	0.04%
2022/05/06	2	27.78	21	27.86	27.85	-19	51,949	-0.04%
2022/05/05	21	28.24	21	27.94	28.25	0	51,793	0.00%
2022/05/04	2	27.05	2	27.05	27.25	0	51,598	0.00%
2022/05/03	5	27.20	5	27.37	27.35	0	51,527	0.00%
2022/04/29	4	27.55	16	27.64	27.25	-12	51,605	-0.02%
2022/04/28	7	26.98	2	26.93	27.05	5	51,541	0.01%
2022/04/27	5	25.97	1	26.20	26.45	4	51,400	0.01%
2022/04/26	1	26.75	0	0.00	26.95	1	51,148	0.00%
2022/04/25	18	27.07	0	0.00	27.00	18	51,359	0.04%
2022/04/22	7	27.96	3	28.10	28.10	4	51,204	0.01%
2022/04/21	6	28.19	3	28.35	28.50	3	51,104	0.01%
2022/04/20	2	27.93	22	28.05	28.25	-20	50,710	-0.04%
2022/04/19	2	27.48	7	27.62	27.40	-5	50,513	-0.01%
2022/04/18	3	27.05	2	26.93	27.25	1	50,512	0.00%
2022/04/15	10	27.07	5	27.12	27.00	5	50,447	0.01%
2022/04/14	23	27.50	7	27.38	27.30	16	50,218	0.03%
2022/04/13	6	28.12	4	27.98	28.45	2	49,642	0.00%
2022/04/12	22	27.30	2	27.00	27.45	20	49,720	0.04%
2022/04/11	28	28.21	2	28.30	28.10	26	49,006	0.05%
2022/04/08	40	28.57	1	28.90	28.60	39	50,430	0.08%
2022/04/07	10	29.10	0	0.00	28.60	10	53,747	0.02%
2022/04/06	45.1	29.12	0	0.00	29.20	45.1	52,907	0.09%
2022/04/01	22	30.00	12	30.06	30.05	10	51,711	0.02%
2022/03/31	11	31.23	1	31.20	31.20	10	50,640	0.02%
2022/03/30	7	32.26	5	31.85	31.60	2	50,859	0.00%
2022/03/29	6	31.68	5	31.98	31.85	1	50,742	0.00%
2022/03/28	6	31.49	11	31.51	31.55	-5	51,212	-0.01%
2022/03/25	2.1	32.02	9	31.97	32.05	-6.9	51,462	-0.01%
2022/03/24	32.1	32.36	14	32.31	32.20	18.1	50,624	0.04%
2022/03/23	3	34.83	10	35.30	34.90	-7	48,123	-0.01%
2022/03/22	19.1	34.46	5	34.36	34.30	14.1	47,427	0.03%
2022/03/21	0	0.00	2	35.05	34.95	-2	47,303	0.00%
2022/03/18	6.2	35.54	27	35.60	35.50	-20.8	47,163	-0.04%
2022/03/17	2	34.85	13	34.63	34.90	-11	45,975	-0.02%
2022/03/16	1	32.80	0	0.00	32.65	1	45,193	0.00%
2022/03/15	1	33.30	20	33.85	33.25	-19	45,138	-0.04%
2022/03/14	24	34.17	21	34.30	34.20	3	45,339	0.01%
2022/03/11	20	33.65	1	33.70	33.65	19	45,695	0.04%
2022/03/10	0	0.00	3	33.20	33.30	-3	46,025	-0.01%
2022/03/09	0	0.00	2	31.90	31.75	-2	46,287	0.00%
2022/03/08	5	31.55	2	31.50	31.30	3	47,557	0.01%
2022/03/07	2	32.35	1	32.35	32.35	1	48,247	0.00%
2022/03/04	5	34.35	7	34.02	33.85	-2	49,923	0.00%
2022/03/03	10	34.75	26	34.88	34.50	-16	50,389	-0.03%
2022/03/02	1.1	33.75	1	33.35	33.75	0.1	50,736	0.00%
2022/03/01	0	34.00	1.5	33.83	34.00	-1.5	51,017	0.00%
2022/02/25	3	33.50	8	33.34	33.00	-5	51,223	-0.01%
2022/02/24	7.1	33.06	23	33.50	32.80	-15.9	52,171	-0.03%
2022/02/23	24.1	34.78	21	34.95	34.80	3.1	53,469	0.01%
2022/02/22	7.2	33.62	18.1	33.93	34.15	-10.9	53,294	-0.02%
2022/02/21	15	34.79	17	34.90	34.75	-2	52,821	0.00%
2022/02/18	18.2	35.51	52.1	35.91	35.95	-33.9	52,485	-0.06%
2022/02/17	30	35.29	89.4	35.14	35.00	-59.4	50,827	-0.12%
2022/02/16	23	33.83	35	33.60	33.85	-12	47,874	-0.03%
2022/02/15	2	32.20	1	32.20	32.15	1	47,738	0.00%
2022/02/14	8	31.81	8	32.03	32.10	0	47,930	0.00%
2022/02/11	3	33.12	46	33.25	33.10	-43	47,223	-0.09%
2022/02/10	33	33.22	46	33.20	33.30	-13	47,156	-0.03%
2022/02/09	2	32.40	34.1	32.44	32.55	-32.1	46,154	-0.07%
2022/02/08	22.1	31.83	29	31.82	31.85	-6.9	45,717	-0.02%
2022/02/07	1	30.00	10	30.20	30.40	-9	45,247	-0.02%
2022/01/26	15	30.12	17	30.34	29.95	-2	45,712	0.00%
2022/01/25	0	0.00	10	29.78	29.60	-10	45,967	-0.02%
2022/01/24	11	29.46	4	29.65	29.50	7	45,987	0.02%
2022/01/21	4	30.01	8	30.00	30.00	-4	46,215	-0.01%
2022/01/20	4	30.41	15	30.61	30.75	-11	46,435	-0.02%
2022/01/19	0	0.00	12	30.55	30.45	-12	46,717	-0.03%
2022/01/18	1	30.90	6	30.58	30.45	-5	47,063	-0.01%
2022/01/14	8.1	29.75	2	29.60	29.70	6.1	47,055	0.01%
2022/01/13	2	30.03	3	30.10	30.10	-1	47,091	0.00%
2022/01/12	14	29.84	6	29.85	30.10	8	47,456	0.02%
2022/01/11	10	30.31	0	0.00	30.00	10	48,247	0.02%
2022/01/10	0	0.00	12	30.54	30.65	-12	48,126	-0.02%
2022/01/07	3	30.55	0	0.00	30.30	3	48,287	0.01%
2022/01/06	7	30.67	4	30.80	30.65	3	48,462	0.01%
2022/01/05	21	31.63	13	31.53	31.30	8	48,474	0.02%
2022/01/04	16	32.01	0	0.00	31.70	16	48,117	0.03%
2022/01/03	95	32.36	75	32.48	32.10	20	47,745	0.04%
2021/12/30	33	33.56	81	32.94	34.00	-48	46,047	-0.10%
2021/12/29	2	31.60	7	31.69	31.65	-5	42,679	-0.01%
2021/12/28	0	0.00	2	31.85	31.60	-2	42,969	0.00%
2021/12/27	0	0.00	3	31.55	31.40	-3	43,163	-0.01%
2021/12/24	2	31.83	8	31.88	31.65	-6	43,390	-0.01%
2021/12/23	0	0.00	10	31.45	31.45	-10	43,117	-0.02%
2021/12/22	0	0.00	36	31.73	31.25	-36	43,472	-0.08%
2021/12/21	60	31.06	21	31.47	30.95	39	42,827	0.09%
2021/12/20	0	0.00	3	30.72	30.55	-3	42,493	-0.01%
2021/12/17	14	30.58	4	30.58	30.55	10	42,624	0.02%
2021/12/16	11	30.87	25	31.10	30.80	-14	42,963	-0.03%
2021/12/15	22	30.79	1	30.65	30.75	21	43,444	0.05%
2021/12/14	13	30.10	9	29.94	29.90	4	44,350	0.01%
2021/12/13	1	30.90	0	0.00	30.70	1	44,148	0.00%
2021/12/10	3	30.90	0	0.00	30.90	3	44,195	0.01%
2021/12/09	4	31.48	1.1	31.54	31.40	2.9	44,133	0.01%
2021/12/08	6	31.59	6.3	31.84	31.45	-0.3	44,100	0.00%
2021/12/07	8	31.42	5	31.76	31.50	3	44,127	0.01%
2021/12/06	28	31.72	45	32.08	31.90	-17	43,907	-0.04%
2021/12/03	28	32.55	38	32.30	32.60	-10	43,953	-0.02%
2021/12/02	52.1	32.27	41	32.55	31.75	11.1	43,613	0.03%
2021/12/01	35	32.35	63	32.03	32.40	-28	43,114	-0.06%
2021/11/30	14.3	32.22	94	32.06	32.05	-79.8	43,219	-0.18%
2021/11/29	36	30.88	34.1	30.60	30.90	1.9	41,872	0.00%
2021/11/26	19	30.33	6.1	30.29	30.15	12.9	42,105	0.03%
2021/11/25	1	31.40	8	31.31	31.15	-7	41,665	-0.02%
2021/11/24	5	31.25	43	31.29	31.25	-38	41,494	-0.09%
2021/11/23	21	31.44	23	31.58	31.30	-2	41,265	0.00%
2021/11/22	54	31.32	109	31.54	31.75	-55	40,414	-0.14%	大賣/
2021/11/19	59	30.09	8	30.11	29.70	51	38,656	0.13%
2021/11/18	4.1	30.67	20	30.46	30.55	-15.9	38,574	-0.04%
2021/11/17	48.2	30.81	30	31.29	30.30	18.2	38,480	0.05%
2021/11/16	5.3	30.58	14.4	30.59	30.60	-9.1	38,004	-0.02%
2021/11/15	8.6	30.22	21	30.15	30.15	-12.4	37,805	-0.03%
2021/11/12	9	29.46	20	29.47	29.35	-11	37,740	-0.03%
2021/11/11	4	28.33	8	27.93	28.35	-4	37,226	-0.01%
2021/11/10	13	28.25	12	28.06	28.35	1	37,985	0.00%
2021/11/09	8	28.08	7	28.10	28.15	1	39,953	0.00%
2021/11/08	3	27.45	10	27.39	27.35	-7	41,429	-0.02%
2021/11/05	18	26.91	1	26.90	26.85	17	43,345	0.04%
2021/11/04	5	26.60	1	26.80	26.55	4	43,762	0.01%
2021/11/03	1	26.90	20	27.17	27.25	-19	44,168	-0.04%
2021/11/02	7	26.71	5	26.53	26.20	2	45,745	0.00%
2021/11/01	1	26.35	6	26.36	26.35	-5	47,388	-0.01%
2021/10/29	3	26.35	1	26.55	26.30	2	49,066	0.00%
2021/10/28	1	26.25	8	26.27	26.15	-7	50,575	-0.01%
2021/10/26	3	26.02	0	0.00	26.10	3	54,632	0.01%
2021/10/25	0	0.00	2	25.55	25.70	-2	54,687	0.00%
2021/10/22	12	25.28	12	25.25	25.10	0	56,056	0.00%
2021/10/21	0	0.00	12	25.23	25.00	-12	56,402	-0.02%
2021/10/20	7	24.91	22	24.73	24.90	-15	56,960	-0.03%
2021/10/19	56	24.47	0	0.00	24.70	56	57,574	0.10%
2021/10/18	2	25.60	1	25.65	25.50	1	57,499	0.00%
2021/10/15	26	25.73	3	25.77	25.75	23	58,543	0.04%
2021/10/14	2	24.90	10	25.00	25.20	-8	59,292	-0.01%
2021/10/13	8	24.21	6	24.07	24.00	2	60,366	0.00%
2021/10/12	2	25.15	1	25.25	25.05	1	60,742	0.00%
2021/10/08	3	25.48	3	26.13	25.55	0	61,887	0.00%
2021/10/07	0	0.00	4	25.50	25.50	-4	66,391	-0.01%
2021/10/06	4	24.96	0	0.00	24.75	4	74,612	0.01%
2021/10/05	11	25.24	8	25.44	25.70	3	75,870	0.00%
2021/10/04	7	25.64	7	25.51	25.05	0	78,635	0.00%
2021/10/01	9	25.99	2	25.53	25.60	7	79,199	0.01%
2021/09/30	0	0.00	8	26.83	26.50	-8	79,468	-0.01%
2021/09/29	11	26.31	8	26.31	26.25	3	79,674	0.00%
2021/09/28	2	27.18	1	27.15	27.15	1	80,461	0.00%
2021/09/27	2	27.53	0	0.00	27.65	2	81,549	0.00%
2021/09/24	3	27.18	0	0.00	27.35	3	82,123	0.00%
2021/09/23	16	27.22	5	27.11	26.95	11	82,727	0.01%
2021/09/22	7	26.80	3	27.23	27.35	4	83,468	0.00%
2021/09/17	8	27.76	0	0.00	27.70	8	84,079	0.01%
2021/09/16	28	28.81	14	28.78	28.70	14	87,496	0.02%
2021/09/15	2	29.05	2	29.05	28.90	0	89,938	0.00%
2021/09/14	1	29.40	16	29.43	29.40	-15	90,964	-0.02%
2021/09/13	1	30.05	0.5	29.85	29.70	0.5	91,629	0.00%
2021/09/10	1	29.70	6	29.78	30.10	-5	92,729	-0.01%
2021/09/09	0	0.00	1	28.40	29.40	-1	93,644	0.00%
2021/09/08	7.5	29.06	5	29.18	28.85	2.5	94,115	0.00%
2021/09/07	3	30.10	5	29.88	30.15	-2	94,595	0.00%
2021/09/06	12	31.14	30	31.00	30.30	-18	95,575	-0.02%
2021/09/03	35	30.55	1,165	30.64	30.85	-1,130	97,333	-1.16%	大賣/鉅額交易
2021/09/02	865	30.33	5	30.17	29.95	860	96,921	0.89%	大買/鉅額交易
2021/09/01	304	30.54	19	30.32	30.55	285	97,031	0.29%	大買/鉅額交易
2021/08/31	2	29.43	12	29.66	29.50	-10	96,931	-0.01%
2021/08/30	3	29.52	17	29.59	29.65	-14	97,463	-0.01%
2021/08/27	12	29.01	5	29.24	29.15	7	98,333	0.01%
2021/08/26	39	29.62	25	29.38	29.20	14	99,251	0.01%
2021/08/25	22	29.48	24	29.79	29.70	-2	100,540	0.00%
2021/08/24	11	29.31	20	29.98	28.90	-9	102,892	-0.01%
2021/08/23	23	29.48	0	0.00	29.50	23	104,601	0.02%
2021/08/20	2	28.53	13	28.55	28.40	-11	107,325	-0.01%
2021/08/19	4	29.76	5	29.39	28.90	-1	108,012	0.00%
2021/08/18	26	29.28	24	29.43	30.10	2	109,243	0.00%
2021/08/17	9	28.84	11	28.85	28.75	-2	112,145	0.00%
2021/08/16	77	28.89	39	28.87	29.10	38	112,428	0.03%
2021/08/13	85	29.08	38	29.31	28.50	47	111,703	0.04%
2021/08/12	47	30.75	74	30.69	30.65	-27	110,052	-0.02%
2021/08/11	55	32.10	34	32.30	31.85	21	110,132	0.02%
2021/08/10	2	34.20	2	33.90	33.65	0	108,980	0.00%
2021/08/09	23	34.00	5	34.44	33.95	18	109,786	0.02%
2021/08/06	56.6	34.61	7	34.44	34.10	49.6	110,277	0.04%
2021/08/05	30.1	35.43	30	35.48	35.80	0.1	109,968	0.00%
2021/08/04	11	34.65	40	34.88	35.30	-29	110,404	-0.03%
2021/08/03	34	33.98	11	33.85	33.95	23	110,239	0.02%
2021/08/02	38	35.01	56.4	34.99	35.30	-18.4	110,429	-0.02%
2021/07/30	30	34.25	77.1	34.23	34.20	-47.1	109,823	-0.04%
2021/07/29	1	32.60	9	32.54	33.00	-8	108,812	-0.01%
2021/07/28	43	31.88	13	32.23	32.00	30	109,877	0.03%
2021/07/27	27	33.87	5	34.00	33.65	22	110,393	0.02%
2021/07/26	6	33.91	53	33.98	33.75	-47	111,517	-0.04%
2021/07/23	247	33.51	1,266	33.19	33.55	-1,019	112,549	-0.91%	大買/大賣/鉅額交易
2021/07/22	1,074	33.07	14	32.74	33.20	1,060	113,852	0.93%	大買/鉅額交易
2021/07/21	22.1	32.65	10	32.39	32.10	12.1	115,453	0.01%
2021/07/20	38	33.29	25	33.46	33.05	13	117,525	0.01%
2021/07/19	35	33.99	26	34.12	34.00	9	117,960	0.01%
2021/07/16	39	34.93	65	35.15	35.00	-26	119,602	-0.02%
2021/07/15	38	35.08	42	35.33	35.20	-4	120,661	0.00%
2021/07/14	141	36.02	36	35.97	35.10	105	121,265	0.09%	大買/鉅額交易
2021/07/13	87	37.39	206	37.49	38.05	-119	119,749	-0.10%	大賣/鉅額交易
2021/07/12	53	35.54	71	35.90	35.00	-18	114,426	-0.02%
2021/07/09	65	35.40	86	35.50	35.30	-21	114,947	-0.02%
2021/07/08	35	35.09	42	35.37	34.85	-7	115,976	-0.01%
2021/07/07	50	34.93	21	34.99	35.00	29	119,942	0.02%
2021/07/06	21	34.80	31	34.78	34.70	-10	128,126	-0.01%
2021/07/05	41	35.40	108.4	35.50	35.20	-67.4	135,042	-0.05%	大賣/
2021/07/02	68	34.74	66	34.79	34.80	2	135,275	0.00%
2021/07/01	23	34.22	3	34.08	34.00	20	135,177	0.01%
2021/06/30	17	34.37	8	34.68	34.85	9	136,510	0.01%
2021/06/29	43.5	34.86	60	34.76	34.10	-16.5	139,726	-0.01%
2021/06/28	67	34.95	59	35.00	34.90	8	139,217	0.01%
2021/06/25	134	35.26	128	35.35	34.60	6	138,970	0.00%	大買/大賣/
2021/06/24	29	33.98	43.3	34.32	34.45	-14.3	136,185	-0.01%
2021/06/23	35	33.08	36	33.40	33.50	-1	135,432	0.00%
2021/06/22	18	33.19	16	33.14	32.50	2	134,713	0.00%
2021/06/21	35.3	33.34	13	33.16	33.10	22.3	134,608	0.02%
2021/06/18	27	34.94	5	34.68	34.55	22	134,792	0.02%
2021/06/17	14.5	33.28	32	33.91	34.45	-17.5	134,171	-0.01%
2021/06/16	38.5	34.22	49	34.44	33.65	-10.5	134,849	-0.01%
2021/06/15	10	34.88	46.5	34.88	35.00	-36.5	134,260	-0.03%
2021/06/11	79	34.59	74	34.78	34.20	5	133,394	0.00%
2021/06/10	15	33.66	28	33.51	33.50	-13	131,196	-0.01%
2021/06/09	10	33.14	9	33.12	32.95	1	130,979	0.00%
2021/06/08	20	34.32	1	33.85	33.70	19	131,489	0.01%
2021/06/07	8	33.80	9	33.85	34.10	-1	131,781	0.00%
2021/06/04	36.2	33.90	24	34.19	33.95	12.2	131,715	0.01%
2021/06/03	12	34.57	19	34.67	34.75	-7	132,009	-0.01%
2021/06/02	50	34.69	59	35.12	33.90	-9	131,817	-0.01%
2021/06/01	79	35.35	29	35.47	34.50	50	131,606	0.04%
2021/05/31	46	34.19	49	34.43	34.15	-3	130,897	0.00%
2021/05/28	42	33.31	97	33.83	33.85	-55	130,275	-0.04%
2021/05/27	42	31.40	4	31.34	31.20	38	128,647	0.03%
2021/05/26	44	31.90	32	32.01	31.55	12	129,060	0.01%
2021/05/25	36	31.77	85	31.79	31.90	-49	129,082	-0.04%
2021/05/24	9	29.31	20	29.26	29.90	-11	128,289	-0.01%
2021/05/21	3	28.88	4	28.75	28.90	-1	129,832	0.00%
2021/05/20	30	28.66	19	28.47	28.05	11	133,005	0.01%
2021/05/19	30.1	28.68	6	28.78	28.85	24.1	136,676	0.02%
2021/05/18	5	27.18	10	28.09	28.20	-5	140,850	0.00%
2021/05/17	9	26.09	34	25.90	25.65	-25	142,972	-0.02%
2021/05/14	24.9	29.28	21	29.33	28.45	3.9	145,873	0.00%
2021/05/13	110	28.82	31	28.49	28.85	79	145,345	0.05%	大買/
2021/05/12	48	29.10	110	29.01	28.25	-62	145,223	-0.04%	大賣/
2021/05/11	28	30.95	55	30.96	30.55	-27	144,075	-0.02%
2021/05/10	107	33.45	18	33.34	32.80	89	143,691	0.06%	大買/
2021/05/07	33	33.12	68	33.31	33.90	-35	142,957	-0.02%
2021/05/06	30	31.66	18	31.18	30.85	12	143,081	0.01%
2021/05/05	54	32.24	28	33.20	31.40	26	142,600	0.02%
2021/05/04	65	33.53	22	33.72	33.65	43	142,982	0.03%
2021/05/03	35.8	34.54	40	34.24	33.50	-4.2	143,520	0.00%
2021/04/29	86.1	35.98	42	36.07	35.70	44.1	143,228	0.03%
2021/04/28	65	38.01	20	38.04	37.45	45	143,596	0.03%
2021/04/27	39	37.85	49	38.00	38.50	-10	143,362	-0.01%
2021/04/26	51	37.39	226.2	37.37	37.40	-175.2	142,201	-0.12%	大賣/鉅額交易
2021/04/23	64	35.38	57	35.54	35.65	7	141,657	0.00%
2021/04/22	89	35.33	65	35.14	34.25	24	141,573	0.02%
2021/04/21	54	36.79	55	36.57	36.45	-1	139,757	0.00%
2021/04/20	54	36.53	129	36.98	36.70	-75	138,800	-0.05%	大賣/
2021/04/19	112	36.69	105	36.73	36.00	7	139,029	0.01%	大買/大賣/
2021/04/16	65	35.52	131	35.46	35.80	-66	137,639	-0.05%	大賣/
2021/04/15	62	34.25	40	34.00	34.10	22	138,817	0.02%
2021/04/14	130	34.07	57	34.20	34.80	73	138,975	0.05%	大買/
2021/04/13	87.1	35.61	119	35.82	34.05	-31.9	137,889	-0.02%	大賣/
2021/04/12	223.1	35.44	172	35.53	34.85	51.1	135,283	0.04%	大買/大賣/
2021/04/09	141	32.72	664.4	32.63	34.30	-523.4	130,146	-0.40%	大買/大賣/鉅額交易
2021/04/08	516	31.12	39	30.92	31.20	477	129,813	0.37%	大買/鉅額交易
2021/04/07	38	30.00	23	30.07	30.15	15	134,775	0.01%
2021/04/06	56	30.61	8	30.63	30.15	48	140,595	0.03%
2021/04/01	53	30.67	87.3	30.50	30.60	-34.3	143,913	-0.02%
2021/03/31	19	29.40	48	29.59	29.50	-29	144,399	-0.02%
2021/03/30	18	29.50	18	29.65	29.60	0	149,139	0.00%
2021/03/29	32	29.61	27	29.74	29.80	5	149,698	0.00%
2021/03/26	33	28.97	51	28.87	29.10	-18	149,983	-0.01%
2021/03/25	3	27.87	5	27.98	27.95	-2	150,448	0.00%
2021/03/24	3	28.32	8	28.11	28.00	-5	151,429	0.00%
2021/03/23	28	28.79	43	28.90	28.40	-15	152,291	-0.01%
2021/03/22	9	28.21	19	28.18	28.35	-10	153,789	-0.01%
2021/03/19	12	27.69	3	27.65	28.20	9	154,795	0.01%
2021/03/18	20	28.45	13.6	28.40	28.30	6.4	155,192	0.00%
2021/03/17	13	28.25	7.2	28.22	28.15	5.8	157,488	0.00%
2021/03/16	2.2	28.15	15	28.19	28.20	-12.8	161,098	-0.01%
2021/03/15	4	27.86	24	27.95	27.90	-20	163,352	-0.01%
2021/03/12	21.3	28.33	37.1	28.28	28.20	-15.8	167,957	-0.01%
2021/03/11	7	27.46	11	27.75	28.20	-4	173,341	0.00%
2021/03/10	23.1	27.04	23	27.06	26.85	0.1	177,370	0.00%
2021/03/09	27	26.58	15	26.54	26.55	12	181,010	0.01%
2021/03/08	16	27.39	18	27.71	27.10	-2	188,156	0.00%
2021/03/05	8	27.47	14.3	27.68	27.40	-6.3	192,747	0.00%
2021/03/04	34	28.43	6	28.32	28.25	28	192,978	0.01%
2021/03/03	7.2	29.66	120	29.67	29.60	-112.8	192,715	-0.06%	大賣/鉅額交易
2021/03/02	8	30.89	19	30.89	29.95	-11	191,772	-0.01%
2021/02/26	26	30.58	3	30.63	30.55	23	192,576	0.01%
2021/02/25	28.3	31.46	65	31.35	31.45	-36.7	193,847	-0.02%
2021/02/24	61.3	31.36	47	31.90	30.70	14.3	194,330	0.01%
2021/02/23	46	31.31	87	31.21	31.70	-41	192,360	-0.02%
2021/02/22	69	31.34	35	31.73	30.90	34	190,001	0.02%
2021/02/19	74	30.32	115	30.46	30.45	-41	186,643	-0.02%	大賣/
2021/02/18	117	30.68	118	30.42	31.50	-1	182,784	0.00%	大買/大賣/
2021/02/17	67	29.49	74	29.37	29.05	-7	177,643	0.00%
2021/02/05	82	28.59	88	28.71	28.30	-6	176,123	0.00%
2021/02/04	46	27.90	54	27.95	27.90	-8	172,763	0.00%
2021/02/03	30	27.86	74	27.89	27.80	-44	172,451	-0.03%
2021/02/02	25	27.72	30	27.83	27.35	-5	171,524	0.00%
2021/02/01	84	26.85	56	27.00	27.45	28	170,562	0.02%
2021/01/29	12	26.88	10	26.97	26.45	2	170,825	0.00%
2021/01/28	76	26.74	52	26.83	26.50	24	170,468	0.01%
2021/01/27	48	27.96	52	27.99	27.80	-4	170,602	0.00%
2021/01/26	51	28.21	12	28.08	27.70	39	172,034	0.02%
2021/01/25	48	27.97	75	28.27	28.80	-27	170,842	-0.02%
2021/01/22	68	27.73	15	27.35	28.00	53	169,732	0.03%
2021/01/21	19	26.93	75	27.00	27.00	-56	170,471	-0.03%
2021/01/20	27	26.81	35	27.15	26.25	-8	171,041	0.00%
2021/01/19	1	26.15	69	26.33	26.60	-68	173,155	-0.04%
2021/01/18	111	25.87	15	25.55	25.75	96	179,072	0.05%	大買/
2021/01/15	49	27.78	50	28.28	27.50	-1	182,515	0.00%
2021/01/14	68	28.22	89	28.23	28.45	-21	185,741	-0.01%
2021/01/13	34	27.71	8	27.90	27.70	26	185,366	0.01%
2021/01/12	71	28.19	86	27.95	27.30	-15	184,497	-0.01%
2021/01/11	52	28.65	59	28.83	28.45	-7	182,504	0.00%
2021/01/08	162	28.93	408	28.76	29.00	-246	181,130	-0.14%	大買/大賣/鉅額交易
2021/01/07	313	27.65	27	27.56	27.60	286	177,275	0.16%	大買/鉅額交易
2021/01/06	129	28.17	72	28.37	27.35	57	176,380	0.03%	大買/
2021/01/05	127	28.37	82	28.45	28.45	45	174,775	0.03%	大買/
2021/01/04	129.5	28.36	109	28.21	28.00	20.5	174,629	0.01%	大買/大賣/
2020/12/31	167	29.90	690	29.19	29.05	-523	171,456	-0.31%	大買/大賣/鉅額交易
2020/12/30	137.5	29.82	170	29.67	29.90	-32.5	165,316	-0.02%	大買/大賣/
2020/12/29	156	28.97	180.1	29.29	28.40	-24.1	159,360	-0.02%	大買/大賣/
2020/12/28	113	28.53	214	28.54	29.35	-101	154,236	-0.07%	大買/大賣/鉅額交易
2020/12/25	144	26.61	123	26.54	26.70	21	149,756	0.01%	大買/大賣/
2020/12/24	134	25.76	197	25.45	25.80	-63	147,166	-0.04%	大買/大賣/
2020/12/23	122	24.53	115	24.40	24.70	7	142,585	0.00%	大買/大賣/
2020/12/22	57	24.44	109	24.48	23.80	-52	141,318	-0.04%	大賣/
2020/12/21	128	24.29	72	24.32	24.40	56	139,563	0.04%	大買/
2020/12/18	101	24.41	125	24.50	24.05	-24	137,775	-0.02%	大買/大賣/
2020/12/17	47	24.45	31	24.03	24.45	16	136,579	0.01%
2020/12/16	596	24.68	35	24.83	24.15	561	135,224	0.41%	大買/鉅額交易
2020/12/15	20	24.13	65	24.11	23.65	-45	132,685	-0.03%
2020/12/14	75	24.53	55	24.45	24.40	20	131,699	0.02%
2020/12/11	71	24.12	24	23.81	24.00	47	130,041	0.04%
2020/12/10	100	24.90	722	25.15	24.40	-622	127,372	-0.49%	大賣/鉅額交易
2020/12/09	16	26.08	42.5	25.97	26.50	-26.5	123,797	-0.02%
2020/12/08	77	25.69	80	25.86	26.35	-3	121,354	0.00%
2020/12/07	219	25.48	332	25.85	26.05	-113	116,631	-0.10%	大買/大賣/鉅額交易
2020/12/04	726	23.32	132.5	23.08	23.70	593.5	110,676	0.54%	大買/大賣/鉅額交易
2020/12/03	133	21.75	143	21.82	21.55	-10	106,197	-0.01%	大買/大賣/
2020/12/02	188.3	21.27	328	21.55	21.90	-139.7	103,400	-0.14%	大買/大賣/鉅額交易
2020/12/01	146.1	19.38	230	19.40	19.95	-83.9	95,563	-0.09%	大買/大賣/
2020/11/30	72	18.49	62	18.44	18.30	10	90,621	0.01%
2020/11/27	49	18.06	83	18.19	18.20	-34	88,964	-0.04%
2020/11/26	17	17.60	17	17.62	17.65	0	87,178	0.00%
2020/11/25	81	18.05	98	18.23	17.70	-17	86,867	-0.02%
2020/11/24	119	18.51	76	18.66	18.50	43	84,646	0.05%	大買/
2020/11/23	26	17.87	183	18.00	18.10	-157	82,159	-0.19%	大賣/鉅額交易
2020/11/20	61	17.68	47	17.79	17.55	14	80,001	0.02%
2020/11/19	62	17.48	34	17.50	17.45	28	79,114	0.04%
2020/11/18	40	17.42	13	17.48	17.40	27	79,007	0.03%
2020/11/17	63	17.21	15	17.38	17.20	48	79,003	0.06%
2020/11/16	10	17.07	16	17.14	17.05	-6	79,084	-0.01%
2020/11/13	107	17.55	22	17.62	17.40	85	79,446	0.11%	大買/
2020/11/12	86	17.73	81	17.76	17.90	5	77,823	0.01%
2020/11/11	36	17.56	11	17.60	17.45	25	76,885	0.03%
2020/11/10	17	17.49	31	17.48	17.50	-14	76,390	-0.02%
2020/11/09	29	17.42	33	17.51	17.40	-4	75,692	-0.01%
2020/11/06	75	17.71	110	17.77	17.35	-35	75,246	-0.05%	大賣/
2020/11/05	19	17.47	42	17.67	17.35	-23	73,795	-0.03%
2020/11/04	76	17.75	95	17.80	17.75	-19	72,941	-0.03%
2020/11/03	103	17.52	63	17.53	17.60	40	71,220	0.06%	大買/
2020/11/02	28	17.07	28	16.92	16.95	0	69,272	0.00%
2020/10/30	57	17.19	96	17.13	16.95	-39	69,099	-0.06%
2020/10/29	109	17.19	29	16.97	17.20	80	67,781	0.12%	大買/
2020/10/28	68	17.26	49	17.26	17.20	19	65,884	0.03%
2020/10/27	96	17.79	95	18.18	17.80	1	63,866	0.00%
2020/10/26	319	18.15	296	18.16	18.60	23	60,816	0.04%	大買/大賣/
2020/10/23	131	16.91	225	16.73	17.40	-94	53,613	-0.18%	大買/大賣/
2020/10/22	153	15.45	184	15.55	15.85	-31	47,751	-0.06%	大買/大賣/
2020/10/21	55	15.13	47	14.87	15.15	8	43,315	0.02%
2020/10/20	5	14.55	0	0.00	14.65	5	42,698	0.01%
2020/10/19	0	0.00	10	14.75	14.55	-10	42,857	-0.02%
2020/10/16	46	14.52	1	14.55	14.50	45	43,138	0.10%
2020/10/15	14	14.82	13	14.64	14.65	1	42,871	0.00%
2020/10/14	10	15.12	17	15.34	15.05	-7	42,666	-0.02%
2020/10/13	7	14.67	92	14.75	15.00	-85	41,633	-0.20%
2020/10/12	83	14.81	27	14.91	14.40	56	40,323	0.14%
2020/10/08	11	14.35	20	14.30	14.40	-9	38,370	-0.02%
2020/10/07	31	14.46	71	14.40	14.50	-40	37,858	-0.11%
2020/10/06	6	14.04	18	14.09	14.20	-12	37,144	-0.03%
2020/10/05	78	14.09	42	14.14	13.95	36	36,937	0.10%
2020/09/30	7	13.91	32	13.83	13.95	-25	35,392	-0.07%
2020/09/29	55	13.70	37	13.73	13.70	18	34,649	0.05%
2020/09/28	35	13.40	28	13.05	13.45	7	33,328	0.02%
2020/09/25	18	12.51	5	12.25	12.25	13	33,051	0.04%
2020/09/24	10	12.75	10	12.90	12.75	0	32,836	0.00%
2020/09/23	7	13.11	30	13.11	13.00	-23	32,788	-0.07%
2020/09/22	35	13.30	0	0.00	13.30	35	32,530	0.11%
2020/09/21	5	13.25	0	0.00	13.25	5	32,380	0.02%
2020/09/18	9	13.98	39	13.91	13.70	-30	32,226	-0.09%
2020/09/17	32	13.77	11	13.67	13.80	21	31,986	0.07%
2020/09/16	15	13.75	9	13.59	13.55	6	31,346	0.02%
2020/09/15	2	13.60	12	13.62	13.60	-10	31,103	-0.03%
2020/09/14	12	13.64	110	13.70	13.60	-98	31,005	-0.32%	大賣/
2020/09/11	38	13.50	71	13.66	13.50	-33	30,885	-0.11%
2020/09/10	5	13.60	50	13.62	13.50	-45	31,069	-0.14%
2020/09/09	50	13.41	5	13.30	13.60	45	31,585	0.14%
2020/09/08	7	13.60	24	13.56	13.30	-17	31,061	-0.05%
2020/09/07	77	13.54	37	13.26	13.30	40	31,060	0.13%
2020/09/04	53	12.88	19	12.66	12.95	34	29,840	0.11%
2020/09/03	10	12.60	37	12.72	12.45	-27	29,353	-0.09%
2020/09/02	5	12.15	21	12.06	12.10	-16	29,030	-0.06%
2020/08/27	60	12.52	14	12.46	12.60	46	30,199	0.15%
2020/08/26	28	12.25	3	12.15	12.25	25	30,236	0.08%
2020/08/25	2	12.15	20	12.15	12.20	-18	30,553	-0.06%
2020/08/24	5	11.85	1	11.85	11.85	4	31,306	0.01%
2020/08/21	31	11.64	15	11.82	11.70	16	33,893	0.05%
2020/08/20	76	11.87	3	11.72	11.80	73	35,651	0.20%
2020/08/19	43	12.65	0	0.00	12.40	43	35,269	0.12%
2020/08/18	3	13.15	1	13.10	13.10	2	34,051	0.01%
2020/08/17	10	13.15	0	0.00	13.10	10	34,250	0.03%
2020/08/14	0	0.00	58.4	13.10	13.15	-58.4	34,170	-0.17%
2020/08/13	10	13.20	20	13.15	13.20	-10	34,339	-0.03%
2020/08/12	3	13.10	10	13.05	13.10	-7	34,266	-0.02%
2020/08/10	17	13.16	0	0.00	13.15	17	34,239	0.05%
2020/08/07	10	13.20	0	0.00	13.30	10	34,588	0.03%
2020/08/06	12	13.44	2	13.55	13.35	10	34,588	0.03%
2020/08/05	5	13.35	39	13.36	13.45	-34	34,282	-0.10%
2020/08/04	9	13.07	0	0.00	13.05	9	33,817	0.03%
2020/08/03	3	13.03	10	13.05	13.00	-7	33,818	-0.02%
2020/07/31	23	13.16	0	0.00	13.10	23	33,647	0.07%
2020/07/30	63	13.32	38	13.41	13.55	25	33,039	0.08%
2020/07/29	9	12.76	0	0.00	12.80	9	32,106	0.03%
2020/07/28	48	13.07	0	0.00	12.85	48	32,324	0.15%
2020/07/27	7	13.01	1	13.10	13.00	6	32,738	0.02%
2020/07/24	8	13.26	1	13.75	13.20	7	32,685	0.02%
2020/07/23	17	13.73	17	13.65	13.70	0	32,481	0.00%
2020/07/22	0	0.00	2	13.55	13.55	-2	32,472	-0.01%
2020/07/20	3	12.95	0	0.00	12.95	3	32,296	0.01%
2020/07/17	6	13.07	0	0.00	13.00	6	32,373	0.02%
2020/07/15	6	13.21	0	0.00	13.20	6	32,502	0.02%
2020/07/14	5	13.40	5	13.55	13.40	0	33,044	0.00%
2020/07/13	0	0.00	5	13.65	13.65	-5	33,273	-0.02%
2020/07/10	36	13.20	11	13.42	13.10	25	33,406	0.07%
2020/07/09	236	13.96	201	13.70	13.60	35	33,641	0.10%	大買/大賣/
2020/07/08	10	13.75	8	13.80	13.90	2	33,495	0.01%
2020/07/07	130	13.96	108	14.04	13.80	22	33,371	0.07%	大買/大賣/
2020/07/06	69	13.46	8	13.60	13.80	61	33,204	0.18%
2020/07/03	2	13.45	150	13.50	13.45	-148	33,035	-0.45%	大賣/鉅額交易
2020/07/02	0	0.00	10	13.40	13.55	-10	33,443	-0.03%
2020/07/01	0	0.00	38	13.48	13.55	-38	33,601	-0.11%
2020/06/30	24	13.34	31	13.35	13.35	-7	33,499	-0.02%
2020/06/29	18	13.26	5	13.40	13.20	13	33,679	0.04%
2020/06/24	20	13.41	37	13.55	13.40	-17	33,726	-0.05%
2020/06/23	30	13.60	35	13.60	13.60	-5	34,020	-0.01%
2020/06/22	35	13.46	5	13.55	13.45	30	34,272	0.09%
2020/06/19	7	13.47	2	13.55	13.40	5	34,816	0.01%
2020/06/18	15	13.49	8	13.58	13.45	7	34,987	0.02%
2020/06/17	14	13.74	66	13.88	13.70	-52	34,951	-0.15%
2020/06/16	83	13.94	21	13.81	13.95	62	35,025	0.18%
2020/06/15	10	13.23	7	13.29	13.05	3	34,715	0.01%
2020/06/12	26	13.04	25	13.06	13.25	1	34,968	0.00%
2020/06/11	21	13.68	38	13.77	13.50	-17	35,081	-0.05%
2020/06/10	19	14.07	0	0.00	14.10	19	35,235	0.05%
2020/06/09	25	14.01	60	14.06	14.05	-35	35,764	-0.10%
2020/06/08	55	13.95	19	14.01	13.90	36	36,143	0.10%
2020/06/05	6	13.72	11	13.73	13.85	-5	35,693	-0.01%
2020/06/04	7	13.71	7	13.76	13.55	0	35,604	0.00%
2020/06/03	39	13.54	22	13.76	13.70	17	35,659	0.05%
2020/06/02	32	13.53	12	13.44	13.50	20	35,326	0.06%
2020/06/01	11	13.80	10	13.88	13.55	1	35,072	0.00%
2020/05/29	49	13.89	17	13.85	13.75	32	34,653	0.09%
2020/05/28	83	14.73	75	14.76	14.20	8	33,975	0.02%
2020/05/27	54	14.02	68	13.95	14.30	-14	31,674	-0.04%
2020/05/26	5	13.05	5	13.00	13.00	0	29,929	0.00%
2020/05/25	26	12.69	0	0.00	12.60	26	30,057	0.09%
2020/05/22	13	12.84	0	0.00	12.75	13	30,087	0.04%
2020/05/21	2	13.15	33	13.25	13.15	-31	30,192	-0.10%
2020/05/20	51	13.13	21	13.25	13.10	30	30,790	0.10%
2020/05/15	5	12.96	3	12.95	12.90	2	31,570	0.01%
2020/05/14	2	12.90	0	0.00	12.80	2	31,724	0.01%
2020/05/13	1	13.40	0	0.00	13.40	1	31,575	0.00%
2020/05/11	0	0.00	32	13.75	13.70	-32	31,994	-0.10%
2020/05/08	33	13.51	1	13.60	13.50	32	32,223	0.10%
2020/05/07	4	13.40	1	13.40	13.40	3	32,803	0.01%
2020/05/06	0	0.00	10	13.40	13.20	-10	33,354	-0.03%
2020/05/05	20	13.55	15	13.45	13.30	5	33,346	0.01%
2020/05/04	6	13.45	62	13.50	13.40	-56	33,813	-0.17%
2020/04/30	14	13.77	4	13.90	14.00	10	33,729	0.03%
2020/04/29	21	13.52	0	0.00	13.50	21	33,566	0.06%
2020/04/28	13	13.45	24	13.61	13.40	-11	34,079	-0.03%
2020/04/27	40	13.30	2	13.15	13.45	38	34,512	0.11%
2020/04/24	38	13.06	18	13.12	13.00	20	34,197	0.06%
2020/04/23	1	13.00	40	13.14	13.00	-39	33,993	-0.11%
2020/04/22	30	12.95	1	12.80	13.00	29	33,834	0.09%
2020/04/21	32	13.20	21	13.39	12.80	11	33,696	0.03%
2020/04/20	1	13.40	1	13.45	13.40	0	33,398	0.00%
2020/04/17	51	13.40	8	13.58	13.30	43	33,361	0.13%
2020/04/16	6	13.30	32	13.14	13.40	-26	32,673	-0.08%
2020/04/15	8	13.24	63	13.24	13.25	-55	32,553	-0.17%
2020/04/14	51	12.92	47	12.90	13.05	4	32,454	0.01%
2020/04/13	32	12.42	3	12.45	12.35	29	32,450	0.09%
2020/04/10	121	12.69	5	12.65	12.65	116	34,604	0.34%	大買/鉅額交易
2020/04/09	35	12.84	4	13.05	12.80	31	35,302	0.09%
2020/04/08	9	12.60	8	12.68	12.75	1	35,697	0.00%
2020/04/07	7	12.39	43	12.41	12.50	-36	35,417	-0.10%
2020/04/06	32	11.95	26	11.84	12.00	6	34,931	0.02%
2020/04/01	1	11.35	2	11.35	11.60	-1	34,914	0.00%
2020/03/31	15	11.45	1	11.90	11.35	14	34,868	0.04%
2020/03/30	10	11.35	17	11.21	11.70	-7	34,701	-0.02%
2020/03/27	17	11.92	33	12.12	11.65	-16	34,827	-0.05%
2020/03/26	22	11.62	1	11.40	11.65	21	34,706	0.06%
2020/03/25	9	11.53	35	11.39	11.65	-26	35,221	-0.07%
2020/03/24	9	10.60	10	10.52	10.60	-1	35,347	0.00%
2020/03/23	13	10.03	15	10.00	9.96	-2	35,300	-0.01%
2020/03/20	44	10.83	7	10.78	10.75	37	35,815	0.10%
2020/03/19	28	10.34	5	10.15	10.15	23	36,286	0.06%
2020/03/18	39	11.76	36	11.60	11.25	3	36,259	0.01%
2020/03/17	3	11.68	5	11.95	11.50	-2	36,410	-0.01%
2020/03/16	3	12.90	31	13.77	12.50	-28	36,837	-0.08%
2020/03/13	104	13.08	2	13.60	13.60	102	37,142	0.27%	大買/鉅額交易
2020/03/12	44	14.44	32	14.33	14.20	12	37,054	0.03%
2020/03/11	5	15.90	30	16.12	15.65	-25	36,930	-0.07%
2020/03/10	30	16.15	0	0.00	16.15	30	38,411	0.08%
2020/03/09	10	15.95	0	0.00	15.60	10	38,532	0.03%
2020/03/06	5	16.30	0	0.00	16.25	5	38,426	0.01%
2020/03/05	0	0.00	20	16.88	16.65	-20	38,417	-0.05%
2020/03/04	32	16.52	5	16.35	16.60	27	38,578	0.07%
2020/03/03	2	16.30	20	16.33	16.30	-18	39,346	-0.05%
2020/03/02	30	15.80	0	0.00	15.80	30	39,248	0.08%
2020/02/27	11	16.56	50	16.49	16.00	-39	39,017	-0.10%
2020/02/26	16	16.62	15	16.90	16.55	1	38,640	0.00%
2020/02/25	31	16.90	23	16.73	17.00	8	38,347	0.02%
2020/02/24	22	17.09	47	17.03	16.90	-25	38,528	-0.06%
2020/02/21	25	17.00	32	17.12	17.00	-7	38,935	-0.02%
2020/02/20	51	17.02	6	17.10	17.15	45	38,592	0.12%
2020/02/19	21	16.45	1	16.40	16.45	20	38,514	0.05%
2020/02/18	0	0.00	30	16.63	16.60	-30	38,137	-0.08%
2020/02/17	27	16.71	1	16.70	16.75	26	38,017	0.07%
2020/02/13	10	16.80	20	16.99	16.65	-10	37,531	-0.03%
2020/02/12	57	16.69	16	16.81	16.80	41	37,297	0.11%
2020/02/11	8	16.38	0	0.00	16.40	8	36,846	0.02%
2020/02/10	8	16.18	0	0.00	16.10	8	36,528	0.02%
2020/02/07	7	17.05	0	0.00	16.95	7	35,873	0.02%
2020/02/06	2	17.70	2	17.70	17.75	0	35,236	0.00%
2020/02/05	2	17.45	33	17.18	17.55	-31	35,192	-0.09%
2020/02/04	0	0.00	4	16.90	17.15	-4	34,517	-0.01%
2020/02/03	11	16.20	2	16.43	16.55	9	34,174	0.03%
2020/01/31	14	16.90	0	0.00	16.95	14	33,675	0.04%
2020/01/30	2	17.35	0	0.00	17.30	2	32,996	0.01%
2020/01/20	15	19.17	11	19.15	19.20	4	32,440	0.01%
2020/01/17	5	19.05	3	19.05	19.05	2	32,591	0.01%
2020/01/16	2	19.15	2	19.23	19.25	0	32,491	0.00%
2020/01/15	7	19.55	3	19.62	19.15	4	32,476	0.01%
2020/01/14	1	19.60	38	19.66	19.60	-37	32,318	-0.11%
2020/01/13	27	19.53	15	19.49	19.55	12	32,153	0.04%
2020/01/10	11	19.18	25	19.31	19.15	-14	32,360	-0.04%
2020/01/09	20	19.26	32	19.34	19.30	-12	32,297	-0.04%
2020/01/08	34	19.12	31	19.27	19.10	3	32,090	0.01%
2020/01/07	29	19.24	11	19.45	19.05	18	31,808	0.06%
2020/01/06	78	19.96	36	20.13	19.45	42	31,363	0.13%
2020/01/03	7	19.85	115	19.89	19.90	-108	29,634	-0.36%	大賣/鉅額交易
2020/01/02	33	19.78	23	19.90	19.65	10	28,977	0.03%
2019/12/31	10	19.55	10	19.50	19.55	0	28,145	0.00%
2019/12/30	20	19.53	4	19.45	19.55	16	28,143	0.06%
2019/12/27	1	19.65	28	19.57	19.55	-27	28,165	-0.10%
2019/12/26	24	19.47	20	19.82	19.45	4	27,906	0.01%
2019/12/25	20.5	19.61	14	19.59	19.65	6.5	28,005	0.02%
2019/12/24	12	19.50	10	19.50	19.40	2	28,210	0.01%
2019/12/23	25	19.85	23	19.84	19.75	2	28,056	0.01%
2019/12/20	39	19.86	30	19.97	19.80	9	28,023	0.03%
2019/12/19	57	19.76	38	19.75	19.75	19	27,350	0.07%
2019/12/18	5	19.54	1	19.50	19.45	4	26,746	0.01%
2019/12/17	20	19.80	52	19.69	19.70	-32	26,934	-0.12%
2019/12/16	37	19.47	52	19.53	19.50	-15	26,265	-0.06%
2019/12/13	27	19.04	30	18.88	19.00	-3	25,722	-0.01%
2019/12/12	13	19.02	21	19.00	18.85	-8	25,693	-0.03%
2019/12/11	45	19.18	157	19.33	19.00	-112	25,212	-0.44%	大賣/鉅額交易
2019/12/10	94	19.02	34	19.06	19.05	60	24,698	0.24%
2019/12/09	33	18.48	10	18.86	18.70	23	24,211	0.09%
2019/12/06	21	18.59	73	18.84	18.60	-52	23,695	-0.22%
2019/12/05	68	18.47	60	18.42	18.70	8	23,377	0.03%
2019/12/04	30	17.82	21	17.63	17.80	9	22,045	0.04%
2019/12/03	21	17.70	3	17.70	17.70	18	22,203	0.08%
2019/12/02	4	17.18	0	0.00	17.20	4	22,022	0.02%
2019/11/29	1	17.60	85	17.68	17.45	-84	22,431	-0.37%
2019/11/28	31	17.85	4	17.95	17.75	27	23,063	0.12%
2019/11/27	55	17.74	16	17.60	17.45	39	22,570	0.17%
2019/11/26	2	17.35	0.3	17.35	17.40	1.7	22,792	0.01%
2019/11/25	0	0.00	7	17.10	17.30	-7	22,735	-0.03%
2019/11/22	3	17.60	0	0.00	17.15	3	22,826	0.01%
2019/11/21	14	17.58	31	17.56	17.40	-17	23,169	-0.07%
2019/11/20	29	17.61	26	17.53	17.65	3	23,547	0.01%
2019/11/19	9	17.03	1	16.80	17.00	8	22,954	0.03%
2019/11/18	10	16.80	7	16.83	17.00	3	22,863	0.01%
2019/11/14	0	0.00	5	16.05	16.05	-5	22,943	-0.02%
2019/11/13	3	16.22	2	16.40	16.15	1	23,250	0.00%
2019/11/12	3	16.32	0	0.00	16.40	3	23,508	0.01%
2019/11/11	1	16.20	1	16.20	16.20	0	24,071	0.00%
2019/11/08	1	16.60	0	0.00	16.65	1	24,480	0.00%
2019/11/07	1	16.75	3	16.65	16.55	-2	24,963	-0.01%
2019/11/06	0	0.00	10	16.80	16.80	-10	25,892	-0.04%
2019/11/05	5	17.00	0	0.00	17.10	5	26,482	0.02%
2019/11/04	1	16.95	10	17.05	16.90	-9	27,063	-0.03%
2019/11/01	4	17.11	0	0.00	17.05	4	27,440	0.01%
2019/10/29	0	0.00	1	17.50	17.30	-1	31,026	0.00%
2019/10/28	2	17.50	0	0.00	17.35	2	32,251	0.01%
2019/10/25	5	18.05	0	0.00	17.75	5	34,325	0.01%
2019/10/23	2	17.70	0	0.00	17.70	2	38,132	0.01%
2019/10/22	1	17.60	0	0.00	17.60	1	38,929	0.00%
2019/10/21	5	17.65	4	17.70	17.65	1	39,984	0.00%
2019/10/18	4	17.70	2	17.60	17.65	2	40,523	0.00%
2019/10/17	1	17.35	0	0.00	17.45	1	40,474	0.00%
2019/10/15	0	0.00	1	17.45	17.25	-1	41,079	0.00%
2019/10/14	0	0.00	3	17.40	17.65	-3	41,666	-0.01%
2019/10/09	7	17.02	2	16.95	16.90	5	42,459	0.01%
2019/10/08	15	17.68	1	17.65	17.60	14	43,478	0.03%
2019/10/07	10	17.90	10	17.95	17.95	0	44,275	0.00%
2019/10/03	3	17.73	0	0.00	17.70	3	45,475	0.01%
2019/10/02	3	17.97	21	17.86	17.95	-18	45,554	-0.04%
2019/10/01	20	18.05	24	18.10	18.05	-4	45,733	-0.01%
2019/09/27	2	17.88	2	18.15	17.85	0	45,952	0.00%
2019/09/26	12	18.25	2	18.45	18.15	10	45,792	0.02%
2019/09/25	16	18.23	85	18.23	18.50	-69	45,832	-0.15%
2019/09/24	42	18.78	50	18.83	18.60	-8	45,655	-0.02%
2019/09/23	16	18.70	5	18.65	18.65	11	45,449	0.02%
2019/09/20	3	18.83	9	18.86	18.80	-6	45,441	-0.01%
2019/09/19	36	18.86	3	18.95	18.75	33	45,151	0.07%
2019/09/18	32	19.14	18	19.24	18.90	14	45,126	0.03%
2019/09/17	19	18.87	31.3	19.02	18.95	-12.3	44,722	-0.03%
2019/09/16	1	18.40	503	18.43	18.55	-502	44,150	-1.14%	大賣/鉅額交易
2019/09/12	125	18.74	50	18.68	18.65	75	44,078	0.17%	大買/
2019/09/11	18	18.56	42	18.53	18.30	-24	43,580	-0.06%
2019/09/10	8	18.13	0	0.00	18.30	8	43,109	0.02%
2019/09/09	38	18.39	32	18.45	18.20	6	42,880	0.01%
2019/09/06	6	18.15	15	18.32	18.30	-9	42,457	-0.02%
2019/09/05	37	18.12	51	17.99	18.00	-14	42,012	-0.03%
2019/09/04	50	17.71	22	17.72	17.80	28	41,383	0.07%
2019/09/03	48	17.68	40	17.89	17.55	8	41,261	0.02%
2019/09/02	165.5	17.56	18	17.72	17.90	147.5	40,738	0.36%	大買/鉅額交易
2019/08/30	206	17.05	11	17.16	17.05	195	39,738	0.49%	大買/鉅額交易
2019/08/29	211	17.10	30	17.45	17.10	181	39,290	0.46%	大買/鉅額交易
2019/08/28	30.5	17.22	4	17.30	17.40	26.5	38,909	0.07%
2019/08/27	38	17.07	10	17.05	16.90	28	38,769	0.07%
2019/08/26	24	16.95	51	16.95	16.85	-27	38,688	-0.07%
2019/08/23	50	17.33	59	17.00	17.50	-9	38,245	-0.02%
2019/08/22	20	16.65	2	16.95	16.60	18	37,445	0.05%
2019/08/21	0	0.00	2	16.88	16.90	-2	37,279	-0.01%
2019/08/20	6	16.81	0	0.00	16.75	6	37,062	0.02%
2019/08/19	10	17.20	0	0.00	17.20	10	36,560	0.03%
2019/08/16	2	16.90	4	16.88	16.90	-2	36,467	-0.01%
2019/08/15	2	16.93	0	0.00	17.05	2	36,148	0.01%
2019/08/14	5	17.45	13	17.52	17.55	-8	35,909	-0.02%
2019/08/13	62	17.22	55	16.94	16.90	7	35,298	0.02%
2019/08/12	0	0.00	5	17.25	17.25	-5	34,870	-0.01%
2019/08/08	11	17.74	6	17.38	17.35	5	34,427	0.01%
2019/08/07	2	18.15	22	18.53	17.80	-20	33,632	-0.06%
2019/08/06	92	17.93	69	18.17	18.20	23	33,318	0.07%
2019/08/05	45	18.63	33	18.72	18.35	12	32,845	0.04%
2019/08/02	21	18.64	36	18.56	18.60	-15	32,635	-0.05%
2019/08/01	37	19.39	40	19.45	19.45	-3	31,608	-0.01%
2019/07/31	7	19.29	41	19.55	19.25	-34	30,780	-0.11%
2019/07/30	43	19.85	300	19.60	19.80	-257	29,265	-0.88%	大賣/鉅額交易
2019/07/29	84	20.00	49	19.89	20.05	35	28,053	0.12%
2019/07/26	18	19.29	66	19.00	19.40	-48	25,856	-0.19%
2019/07/25	35	18.40	25	18.11	18.50	10	23,504	0.04%
2019/07/24	37	17.22	125	17.37	17.50	-88	21,743	-0.40%	大賣/
2019/07/23	60	17.56	75	17.60	17.55	-15	21,046	-0.07%
2019/07/22	30	17.23	25	17.04	17.25	5	20,288	0.02%
2019/07/19	25	16.83	17	16.94	16.80	8	20,287	0.04%
2019/07/18	20	16.86	25	16.90	16.75	-5	20,151	-0.02%
2019/07/17	21	16.84	5	16.79	16.85	16	19,982	0.08%
2019/07/16	1	17.05	11	17.02	16.95	-10	20,102	-0.05%
2019/07/15	28	17.04	6	16.90	17.15	22	20,043	0.11%
2019/07/12	12	16.98	53	16.78	16.70	-41	19,474	-0.21%
2019/07/11	49	16.33	86	16.36	16.45	-37	18,616	-0.20%
2019/07/10	20	16.73	17	16.68	16.85	3	17,710	0.02%
2019/07/09	16	16.55	16	16.45	16.45	0	16,887	0.00%
2019/07/08	6	16.57	20	16.65	16.40	-14	16,732	-0.08%
2019/07/05	8	16.40	8	16.49	16.40	0	17,084	0.00%
2019/07/04	2	16.10	135	16.18	16.30	-133	17,151	-0.78%	大賣/鉅額交易
2019/07/03	20	15.83	10	15.74	15.90	10	17,544	0.06%
2019/07/02	7	15.49	19	15.59	15.70	-12	18,720	-0.06%
2019/07/01	13	15.41	19	15.48	15.50	-6	19,050	-0.03%
2019/06/28	22	15.19	0	0.00	15.20	22	19,080	0.12%
2019/06/27	5	15.20	31	15.26	15.15	-26	19,145	-0.14%
2019/06/26	68	15.14	54	15.33	15.05	14	19,043	0.07%
2019/06/25	25	15.12	55	14.96	14.95	-30	18,832	-0.16%
2019/06/24	70	15.03	49	15.03	15.20	21	18,624	0.11%
2019/06/21	18	14.87	10	14.85	14.80	8	18,486	0.04%
2019/06/20	2.5	14.76	7	14.69	14.80	-4.5	18,461	-0.02%
2019/06/19	30	14.55	5	14.50	14.60	25	18,573	0.13%
2019/06/18	6	14.20	0	0.00	14.30	6	18,489	0.03%
2019/06/17	0	0.00	4	14.25	14.30	-4	18,525	-0.02%
2019/06/13	22	14.11	0	0.00	14.10	22	18,806	0.12%
2019/06/12	5	14.40	1	14.30	14.35	4	18,892	0.02%
2019/06/11	0	0.00	19	14.36	14.40	-19	18,896	-0.10%
2019/06/10	0	0.00	11	14.14	14.20	-11	18,814	-0.06%
2019/06/06	9	14.07	0	0.00	13.95	9	18,799	0.05%
2019/06/05	2	14.10	4	14.28	14.10	-2	18,928	-0.01%
2019/06/04	2	14.05	0	0.00	14.00	2	19,246	0.01%
2019/06/03	6	13.95	6	14.03	14.15	0	19,457	0.00%
2019/05/31	6	14.30	21	14.14	14.25	-15	19,449	-0.08%
2019/05/30	15	14.05	5	13.94	14.05	10	19,371	0.05%
2019/05/29	14	13.79	13	13.69	13.80	1	19,390	0.01%
2019/05/28	2	13.75	8	13.80	13.75	-6	19,473	-0.03%
2019/05/27	14	13.75	8	13.73	13.65	6	19,657	0.03%
2019/05/24	2	13.75	0	0.00	13.80	2	20,421	0.01%
2019/05/23	10	13.71	5	13.76	13.80	5	21,458	0.02%
2019/05/21	28	13.95	28	13.87	14.10	0	21,814	0.00%
2019/05/20	7	13.93	10	14.00	13.95	-3	21,716	-0.01%
2019/05/17	7	13.93	12	14.21	13.85	-5	21,692	-0.02%
2019/05/16	18	14.09	6	14.07	14.00	12	21,657	0.06%
2019/05/15	13	14.28	10	14.40	14.25	3	21,752	0.01%
2019/05/14	4	14.30	4	14.40	14.15	0	21,722	0.00%
2019/05/13	34	14.52	1	14.45	14.35	33	21,427	0.15%
2019/05/10	8	15.19	5	15.46	15.00	3	21,296	0.01%
2019/05/09	15	15.66	1	15.85	15.35	14	20,981	0.07%
2019/05/08	13	15.80	13	15.95	16.05	0	20,743	0.00%
2019/05/07	2	16.10	2	16.10	16.10	0	20,813	0.00%
2019/05/06	12	15.85	52	15.91	15.90	-40	21,305	-0.19%
2019/05/03	0	0.00	11	16.17	16.25	-11	21,253	-0.05%
2019/05/02	7	16.00	7	16.10	16.00	0	21,220	0.00%
2019/04/30	4	16.10	4	16.05	16.05	0	21,273	0.00%
2019/04/29	76	16.04	6	16.28	15.95	70	21,273	0.33%
2019/04/26	57	16.23	35	16.32	16.30	22	21,211	0.10%
2019/04/25	14	16.73	9	16.93	16.65	5	20,914	0.02%
2019/04/24	11	16.66	14	16.84	16.60	-3	20,549	-0.01%
2019/04/23	8	16.73	0	0.00	16.60	8	20,457	0.04%
2019/04/22	36	16.95	6	17.08	16.95	30	20,287	0.15%
2019/04/19	56	16.78	59	16.80	16.75	-3	19,881	-0.02%
2019/04/18	10	17.00	11	16.56	16.35	-1	19,377	-0.01%
2019/04/17	16	16.70	33	16.78	16.80	-17	19,186	-0.09%
2019/04/16	15.8	16.06	0	0.00	16.20	15.8	18,541	0.09%
2019/04/15	1	16.25	3	16.08	16.00	-2	18,621	-0.01%
2019/04/12	5	16.04	8	15.90	15.90	-3	18,706	-0.02%
2019/04/11	10	16.52	8	16.67	16.30	2	18,667	0.01%
2019/04/10	1	16.50	14	16.52	16.60	-13	18,210	-0.07%
2019/04/09	22	16.60	8	16.64	16.45	14	17,910	0.08%
2019/04/08	20	16.24	44	16.17	16.35	-24	17,166	-0.14%
2019/04/03	8	15.09	20	15.43	15.50	-12	15,823	-0.08%
2019/04/02	4	15.05	1	15.05	15.05	3	15,266	0.02%
2019/04/01	3	14.83	10	14.80	14.85	-7	15,089	-0.05%
2019/03/29	2	14.60	3	14.72	14.75	-1	14,943	-0.01%
2019/03/27	10	14.65	40	14.65	14.65	-30	15,211	-0.20%
2019/03/25	5	14.54	4	14.53	14.65	1	15,790	0.01%
2019/03/22	7	15.16	20	15.19	14.90	-13	15,839	-0.08%
2019/03/21	25	14.78	12	14.81	14.80	13	15,889	0.08%
2019/03/20	10	14.45	0	0.00	14.55	10	15,845	0.06%
2019/03/19	12	14.62	12	14.51	14.60	0	15,870	0.00%
2019/03/18	2	14.20	2	14.30	14.30	0	15,707	0.00%
2019/03/15	23	14.28	8	14.31	14.20	15	15,893	0.09%
2019/03/14	9	14.15	12	14.18	14.20	-3	16,054	-0.02%
2019/03/13	12	14.15	2	14.25	14.15	10	16,778	0.06%
2019/03/12	0	0.00	1	14.25	14.20	-1	17,476	-0.01%
2019/03/11	3	14.12	4	14.21	14.10	-1	17,832	-0.01%
2019/03/08	6	14.03	4	14.14	14.20	2	18,688	0.01%
2019/03/07	10	14.74	15	14.40	14.40	-5	18,765	-0.03%
2019/03/06	0	0.00	4	14.93	14.95	-4	19,222	-0.02%
2019/03/05	0	0.00	1	14.95	14.95	-1	19,763	-0.01%
2019/03/04	6	15.20	0	0.00	15.10	6	20,167	0.03%
2019/02/27	7	15.21	6	15.33	15.35	1	20,224	0.00%
2019/02/26	2	15.45	17	15.80	15.30	-15	20,332	-0.07%
2019/02/25	20	15.71	11	15.69	15.65	9	20,474	0.04%
2019/02/22	70	15.35	51	15.30	15.30	19	19,888	0.10%
2019/02/21	10	14.55	15	14.59	14.90	-5	18,911	-0.03%
2019/02/20	5	14.45	23	14.43	14.45	-18	18,761	-0.10%
2019/02/19	0	0.00	6	14.50	14.55	-6	18,865	-0.03%
2019/02/18	6	14.40	9	14.49	14.40	-3	19,000	-0.02%
2019/02/15	6	14.47	6	14.57	14.30	0	19,155	0.00%
2019/02/14	6	14.58	15	14.70	14.60	-9	19,399	-0.05%
2019/02/13	5	14.62	0	0.00	14.70	5	19,408	0.03%
2019/02/12	0	0.00	2	14.50	14.45	-2	19,281	-0.01%
2019/02/11	10	14.60	2	14.85	14.50	8	19,554	0.04%
2019/01/30	6	14.65	48	14.79	14.70	-42	19,840	-0.21%
2019/01/29	22	14.69	15	14.55	14.65	7	20,244	0.03%
2019/01/28	6	14.80	24	14.80	14.80	-18	20,527	-0.09%
2019/01/25	25	14.59	34	14.60	14.70	-9	21,695	-0.04%
2019/01/24	2	13.95	4	14.05	14.00	-2	21,937	-0.01%
2019/01/23	4	13.85	9	13.94	13.95	-5	22,921	-0.02%
2019/01/22	3	13.82	0	0.00	13.80	3	23,649	0.01%
2019/01/21	1	14.10	12	14.03	14.05	-11	23,994	-0.05%
2019/01/18	2	13.80	8	13.88	13.95	-6	24,518	-0.02%
2019/01/15	0	0.00	8	13.63	13.70	-8	25,272	-0.03%
2019/01/14	4	13.50	5	13.55	13.55	-1	25,595	0.00%
2019/01/11	9	13.48	10	13.62	13.40	-1	26,272	0.00%
2019/01/10	8	13.50	9	13.59	13.65	-1	26,358	0.00%
2019/01/09	4	13.40	15	13.38	13.40	-11	26,449	-0.04%
2019/01/08	5	13.04	7	13.13	13.05	-2	26,473	-0.01%
2019/01/07	22	13.27	12	13.26	13.15	10	26,651	0.04%
2019/01/04	23	12.72	35	12.67	12.90	-12	27,076	-0.04%
2019/01/03	9	13.01	2	13.10	12.90	7	27,630	0.03%
2019/01/02	3	13.38	4	13.65	13.25	-1	27,797	0.00%
2018/12/28	4	13.65	5	13.70	13.55	-1	27,951	0.00%
2018/12/27	18	13.73	9	13.79	13.70	9	29,025	0.03%
2018/12/26	5	13.58	11	13.70	13.45	-6	29,491	-0.02%
2018/12/25	7	13.51	0	0.00	13.45	7	29,595	0.02%
2018/12/24	0	0.00	3	13.73	13.75	-3	30,136	-0.01%
2018/12/22	3	13.45	2	13.55	13.45	1	30,293	0.00%
2018/12/21	14	13.48	20	13.45	13.60	-6	30,584	-0.02%
2018/12/20	6	13.74	8	13.78	13.60	-2	30,739	-0.01%
2018/12/19	14	13.75	33	13.97	14.00	-19	30,936	-0.06%
2018/12/18	39	13.93	32	14.09	13.90	7	30,953	0.02%
2018/12/17	33	13.86	43	13.89	13.85	-10	31,027	-0.03%
2018/12/14	30	14.00	2	14.20	13.85	28	31,301	0.09%
2018/12/13	2	14.25	14	14.31	14.40	-12	31,477	-0.04%
2018/12/12	70	14.13	61	14.20	14.20	9	32,000	0.03%
2018/12/11	20	13.93	10	14.02	13.90	10	32,377	0.03%
2018/12/10	9	13.69	9	13.81	13.85	0	32,841	0.00%
2018/12/07	11	14.22	6	14.35	14.10	5	32,972	0.02%
2018/12/06	127	14.41	64	14.26	14.00	63	33,310	0.19%	大買/
2018/12/05	53	14.82	70	14.78	14.90	-17	33,260	-0.05%
2018/12/04	19	15.73	8	15.85	15.75	11	33,343	0.03%
2018/12/03	6	15.88	19	15.71	15.95	-13	34,617	-0.04%
2018/11/30	16	15.11	4	15.23	15.00	12	34,599	0.03%
2018/11/29	33	15.49	48	15.56	15.05	-15	34,238	-0.04%
2018/11/28	32	15.04	9	14.96	15.15	23	33,616	0.07%
2018/11/27	25	14.51	29	14.35	14.80	-4	33,129	-0.01%
2018/11/26	23	14.15	49.1	14.25	14.20	-26.1	32,944	-0.08%
2018/11/23	12	14.13	3	14.08	14.00	9	32,988	0.03%
2018/11/22	4	14.18	10	14.28	14.00	-6	33,035	-0.02%
2018/11/21	15	13.92	32	13.92	14.00	-17	33,163	-0.05%
2018/11/20	34	13.82	12	13.86	13.85	22	33,252	0.07%
2018/11/19	11	13.90	29	13.87	13.95	-18	33,289	-0.05%
2018/11/16	23	13.60	12	13.64	13.50	11	33,131	0.03%
2018/11/15	6	13.32	6	13.47	13.40	0	33,176	0.00%
2018/11/14	10	13.45	11	13.54	13.45	-1	33,370	0.00%
2018/11/13	48	13.39	33	13.42	13.50	15	33,784	0.04%
2018/11/12	74	13.68	75	13.82	13.75	-1	34,154	0.00%
2018/11/09	4	13.49	2	13.55	13.65	2	34,950	0.01%
2018/11/08	6	13.93	7	13.96	13.65	-1	35,350	0.00%
2018/11/07	35	13.76	26	13.70	13.90	9	35,344	0.03%
2018/11/06	58	13.60	18	13.61	13.25	40	35,549	0.11%
2018/11/05	23	13.96	12	14.04	13.95	11	35,270	0.03%
2018/11/02	6	14.41	21	14.26	14.20	-15	35,079	-0.04%
2018/11/01	24	13.65	34	13.71	13.70	-10	34,006	-0.03%
2018/10/31	12	13.05	37	13.02	13.40	-25	33,450	-0.07%
2018/10/30	51	12.35	25	12.31	12.45	26	32,844	0.08%
2018/10/29	18	11.62	28	11.69	11.75	-10	32,747	-0.03%
2018/10/26	15	11.78	16	11.97	11.45	-1	32,641	0.00%
2018/10/25	47	12.04	16	12.13	11.95	31	32,342	0.10%
2018/10/24	10	12.85	10	13.01	12.85	0	32,709	0.00%
2018/10/23	4	13.13	5	13.06	13.00	-1	32,876	0.00%
2018/10/22	6	12.58	14	12.95	13.30	-8	33,296	-0.02%
2018/10/19	0	0.00	13	12.57	12.60	-13	33,492	-0.04%
2018/10/18	8	12.80	4	12.83	12.70	4	33,055	0.01%
2018/10/17	0	0.00	21	12.95	12.85	-21	33,048	-0.06%
2018/10/16	0	0.00	4	12.75	12.75	-4	32,952	-0.01%
2018/10/15	58	12.52	19	12.54	12.45	39	33,075	0.12%
2018/10/12	152	12.64	118	12.43	12.65	34	33,217	0.10%	大買/大賣/
2018/10/11	45	12.26	149	12.08	12.05	-104	32,857	-0.32%	大賣/鉅額交易
2018/10/09	14	13.35	24	13.49	13.35	-10	32,204	-0.03%
2018/10/08	2	13.13	4	13.26	13.20	-2	32,112	-0.01%
2018/10/05	41	13.47	28	13.10	13.20	13	33,101	0.04%
2018/10/04	47	14.25	2	14.55	14.10	45	32,298	0.14%
2018/10/03	14	14.79	22	14.68	14.65	-8	31,920	-0.03%
2018/10/02	16	15.00	9	14.97	14.95	7	32,139	0.02%
2018/10/01	6	14.60	26	14.73	14.70	-20	32,557	-0.06%
2018/09/28	13	14.53	0	0.00	14.50	13	32,847	0.04%
2018/09/26	20	14.85	27	14.80	14.75	-7	32,638	-0.02%
2018/09/25	1	14.60	24	14.43	14.55	-23	32,627	-0.07%
2018/09/21	9	14.12	3	14.15	14.20	6	32,709	0.02%
2018/09/20	57	14.33	24	14.47	14.25	33	33,066	0.10%
2018/09/19	21	14.32	9	14.51	14.30	12	32,866	0.04%
2018/09/18	38	14.37	13	14.39	14.30	25	32,623	0.08%
2018/09/17	19	14.78	18	14.86	14.75	1	32,438	0.00%
2018/09/14	20	14.60	50	14.61	14.65	-30	32,255	-0.09%
2018/09/13	31	14.22	3	14.57	14.20	28	32,050	0.09%
2018/09/12	13	14.39	0.8	14.50	14.35	12.2	32,161	0.04%
2018/09/11	10	14.35	47.2	14.72	14.90	-37.2	32,305	-0.12%
2018/09/10	29	14.16	12	14.23	14.05	17	33,012	0.05%
2018/09/07	46	14.76	29.9	14.69	14.45	16.1	33,015	0.05%
2018/09/06	36	16.22	26	15.99	15.95	10	32,130	0.03%
2018/09/05	1	16.95	0	0.00	16.90	1	31,952	0.00%
2018/09/04	0	0.00	4	17.13	17.05	-4	34,339	-0.01%
2018/09/03	57	16.99	62	16.92	16.90	-5	34,621	-0.01%
2018/08/31	0	0.00	6	17.03	17.25	-6	34,988	-0.02%
2018/08/30	0	0.00	2	16.95	17.00	-2	35,329	-0.01%
2018/08/29	26	17.11	15	17.08	17.15	11	35,544	0.03%
2018/08/28	4	16.95	26	16.79	16.95	-22	36,246	-0.06%
2018/08/27	0	0.00	14	16.36	16.50	-14	36,584	-0.04%
2018/08/24	12	16.13	2	16.20	16.15	10	36,621	0.03%
2018/08/23	13	16.38	0	0.00	16.40	13	37,283	0.03%
2018/08/22	110	16.37	9	16.58	16.35	101	38,658	0.26%	大買/鉅額交易
2018/08/21	0	0.00	19	16.24	16.45	-19	39,760	-0.05%
2018/08/20	197	16.26	96	16.07	16.00	101	40,081	0.25%	大買/鉅額交易
2018/08/17	51	16.15	16	16.08	15.95	35	40,505	0.09%
2018/08/16	45	16.35	13	16.30	16.40	32	40,834	0.08%
2018/08/15	105	17.12	2	17.03	16.90	103	40,689	0.25%	大買/鉅額交易
2018/08/14	26	17.58	24	17.70	17.65	2	40,926	0.00%
2018/08/13	29	18.56	21	18.62	18.50	8	41,563	0.02%
2018/08/10	3	19.08	14	19.15	19.10	-11	41,785	-0.03%
2018/08/09	1	19.20	22	19.23	19.20	-21	44,009	-0.05%
2018/08/08	9	19.37	4	19.31	19.35	5	46,409	0.01%
2018/08/07	8	19.04	20	19.00	19.05	-12	46,302	-0.03%
2018/08/06	7	18.89	3	19.17	19.20	4	46,177	0.01%
2018/08/03	17	19.55	0	0.00	19.25	17	46,053	0.04%
2018/08/02	5	19.60	10	19.65	19.65	-5	45,644	-0.01%
2018/08/01	0	0.00	31	19.96	19.95	-31	45,565	-0.07%
2018/07/31	32	19.88	16	20.01	19.95	16	45,621	0.04%
2018/07/30	4	19.40	10	19.45	19.40	-6	44,987	-0.01%
2018/07/27	10	19.95	12	19.92	19.90	-2	44,610	0.00%
2018/07/26	20	19.78	13	19.84	19.95	7	44,463	0.02%
2018/07/23	0	0.00	5	19.00	19.05	-5	44,995	-0.01%
2018/07/19	0	0.00	112	19.34	19.25	-112	46,186	-0.24%	大賣/鉅額交易
2018/07/18	1	19.90	12	19.78	19.60	-11	46,253	-0.02%
2018/07/17	103	19.55	30	19.57	19.55	73	46,329	0.16%	大買/
2018/07/16	0	0.00	24	19.88	19.70	-24	46,503	-0.05%
2018/07/13	38	19.77	19	19.73	19.75	19	46,454	0.04%
2018/07/12	30	19.12	25	19.35	19.40	5	45,512	0.01%
2018/07/11	18	18.95	3	18.95	18.90	15	45,401	0.03%
2018/07/10	0	0.00	1	19.30	19.20	-1	45,352	0.00%
2018/07/09	0	0.00	38	18.86	19.50	-38	45,228	-0.08%
2018/07/06	14	18.21	3	18.53	18.00	11	44,506	0.02%
2018/07/05	10.6	18.76	3	18.95	18.65	7.6	44,325	0.02%
2018/07/04	6	18.73	5	18.76	18.80	1	44,407	0.00%
2018/07/03	9	19.01	6	18.83	18.80	3	44,586	0.01%
2018/07/02	5	19.05	0	0.00	19.10	5	44,468	0.01%
2018/06/29	33	19.42	56	19.50	19.50	-23	44,339	-0.05%
2018/06/28	19	18.79	11	18.85	18.85	8	43,645	0.02%
2018/06/27	14	18.86	20	18.95	18.70	-6	43,702	-0.01%
2018/06/25	10	19.50	14	19.31	19.25	-4	43,362	-0.01%
2018/06/22	0	0.00	30	19.14	19.30	-30	43,548	-0.07%
2018/06/21	27	19.47	25	19.53	19.40	2	43,517	0.00%
2018/06/20	66	19.35	57	19.17	19.20	9	43,729	0.02%
2018/06/19	28	19.78	18	19.53	19.50	10	43,616	0.02%
2018/06/15	15	20.30	17	20.25	20.10	-2	42,583	0.00%
2018/06/14	14	20.04	26	20.09	20.00	-12	42,163	-0.03%
2018/06/13	8	20.89	31	21.10	20.60	-23	41,884	-0.05%
2018/06/12	76	21.36	75	21.35	21.10	1	42,420	0.00%
2018/06/11	20	20.65	22	20.65	20.65	-2	40,435	0.00%
2018/06/08	51	20.69	21	20.70	20.50	30	40,827	0.07%
2018/06/07	21	20.75	48	20.72	20.60	-27	41,975	-0.06%
2018/06/06	2	20.70	34	20.67	20.65	-32	41,833	-0.08%
2018/06/05	12	20.77	28	20.68	20.65	-16	42,451	-0.04%
2018/06/04	35	20.41	22.7	20.40	20.40	12.3	42,132	0.03%
2018/06/01	10	19.83	10	19.75	19.75	0	41,731	0.00%
2018/05/31	0	0.00	15	19.95	20.05	-15	41,822	-0.04%
2018/05/30	55	19.95	5	20.08	19.80	50	41,310	0.12%
2018/05/29	10	20.93	35	21.04	20.70	-25	40,187	-0.06%
2018/05/28	8	20.73	49	20.66	20.55	-41	39,438	-0.10%
2018/05/25	11	20.78	9	20.76	20.50	2	41,185	0.00%
2018/05/24	35	19.97	38	20.50	20.50	-3	40,648	-0.01%
2018/05/23	38	20.36	10	20.00	20.00	28	40,312	0.07%
2018/05/22	29	20.25	24	20.14	19.85	5	40,235	0.01%
2018/05/21	39	20.67	49	20.50	20.40	-10	40,482	-0.02%
2018/05/18	21	20.06	67	20.04	20.15	-46	40,014	-0.11%
2018/05/17	109	20.74	51	20.93	20.40	58	40,280	0.14%	大買/
2018/05/16	77	19.95	47	19.29	20.25	30	39,326	0.08%
2018/05/15	3	18.65	1	18.70	18.45	2	37,961	0.01%
2018/05/14	12	18.49	18	18.67	18.60	-6	39,203	-0.02%
2018/05/11	1	18.60	13	18.65	18.40	-12	40,096	-0.03%
2018/05/10	0	0.00	10	18.43	18.45	-10	40,725	-0.02%
2018/05/09	0	0.00	8	18.20	18.10	-8	41,324	-0.02%
2018/05/08	10	18.17	47	18.12	18.05	-37	41,690	-0.09%
2018/05/07	6	17.77	11	17.86	18.00	-5	41,668	-0.01%
2018/05/04	2	17.53	2	17.75	17.65	0	41,734	0.00%
2018/05/03	33	17.68	17	17.70	17.55	16	42,668	0.04%
2018/05/02	32	18.54	17	18.47	18.10	15	42,623	0.04%
2018/04/30	0	0.00	13.4	18.14	18.30	-13.4	42,434	-0.03%
2018/04/27	41	17.90	28	17.83	17.85	13	43,303	0.03%
2018/04/26	19	17.86	44	18.28	17.45	-25	43,477	-0.06%
2018/04/25	87	17.59	79	17.67	18.15	8	43,430	0.02%
2018/04/24	22	17.16	3	17.20	16.95	19	43,061	0.04%
2018/04/23	10	17.98	7	17.90	17.80	3	43,221	0.01%
2018/04/20	14	18.29	8	18.29	18.25	6	43,600	0.01%
2018/04/19	3	18.65	8	18.71	18.70	-5	43,536	-0.01%
2018/04/18	3	18.75	37	18.75	18.65	-34	43,828	-0.08%
2018/04/17	15	18.76	11	18.80	18.60	4	44,271	0.01%
2018/04/16	5	18.95	31	18.95	18.95	-26	44,884	-0.06%
2018/04/13	0	0.00	6	19.24	19.10	-6	45,274	-0.01%
2018/04/12	5	19.06	10	19.12	19.00	-5	45,130	-0.01%
2018/04/11	3	18.90	3	19.30	18.85	0	44,985	0.00%
2018/04/10	32	19.03	10	19.07	18.90	22	45,217	0.05%
2018/04/09	22	18.98	1	18.90	18.75	21	45,569	0.05%
2018/04/03	20	19.30	3	19.45	19.35	17	45,356	0.04%
2018/04/02	5	19.82	9	19.78	19.75	-4	45,609	-0.01%
2018/03/31	3	19.53	2	19.55	19.55	1	45,559	0.00%
2018/03/30	3	19.60	4	19.86	19.55	-1	45,681	0.00%
2018/03/29	14	19.67	2	19.73	19.55	12	45,678	0.03%
2018/03/28	9	19.85	9	19.83	19.75	0	45,841	0.00%
2018/03/27	7	20.19	11	20.29	20.20	-4	46,478	-0.01%
2018/03/26	43	19.88	42	19.93	19.85	1	46,371	0.00%
2018/03/23	8	19.26	23	19.60	19.90	-15	46,731	-0.03%
2018/03/22	13	20.51	5	20.20	20.20	8	46,491	0.02%
2018/03/21	5	20.90	17	21.01	20.80	-12	46,006	-0.03%
2018/03/20	8	20.73	17	20.71	20.60	-9	45,878	-0.02%
2018/03/19	10	21.20	32	21.36	21.00	-22	45,927	-0.05%
2018/03/16	93	21.42	30	21.41	21.20	63	45,850	0.14%
2018/03/15	12	21.02	4	20.74	21.10	8	45,070	0.02%
2018/03/14	4	20.83	182	20.77	20.75	-178	45,336	-0.39%	大賣/鉅額交易
2018/03/13	192	20.97	33	20.76	21.15	159	45,288	0.35%	大買/鉅額交易
2018/03/12	19	20.03	73	20.14	19.85	-54	44,621	-0.12%
2018/03/09	67	20.17	60	20.17	20.05	7	45,141	0.02%
2018/03/08	6	19.60	42	19.45	19.60	-36	45,410	-0.08%
2018/03/07	10	19.11	8	19.51	19.05	2	45,994	0.00%
2018/03/06	41	19.30	15	19.49	19.30	26	47,086	0.06%
2018/03/05	6	19.03	6	19.44	18.90	0	51,967	0.00%
2018/03/02	28	19.16	34	19.19	19.15	-6	53,074	-0.01%
2018/03/01	14	19.66	5	19.66	19.55	9	54,895	0.02%
2018/02/27	65	19.14	110.5	19.58	19.90	-45.5	55,804	-0.08%	大賣/
2018/02/26	0	0.00	7	18.79	18.70	-7	53,916	-0.01%
2018/02/23	21	18.90	14.5	18.96	18.65	6.5	54,210	0.01%
2018/02/22	25	18.67	13	18.55	18.65	12	54,689	0.02%
2018/02/21	19	18.78	31	18.84	19.10	-12	54,370	-0.02%
2018/02/12	29	18.44	7	18.40	18.20	22	54,075	0.04%
2018/02/09	33.3	17.97	21	18.12	18.55	12.3	54,177	0.02%
2018/02/08	82	19.14	10	19.60	19.00	72	53,787	0.13%
2018/02/07	55	20.38	31	20.50	19.90	24	53,068	0.05%
2018/02/06	84	20.59	40	20.56	20.10	44	53,539	0.08%
2018/02/05	83	22.07	97	22.10	22.25	-14	53,063	-0.03%
2018/02/02	80	23.55	20	23.95	23.40	60	52,870	0.11%
2018/02/01	43	24.10	39	24.04	24.10	4	52,478	0.01%
2018/01/31	20	23.65	11	23.65	23.65	9	52,991	0.02%
2018/01/30	33	23.67	5	23.55	23.55	28	54,366	0.05%
2018/01/29	35	23.95	47	23.99	24.00	-12	54,359	-0.02%
2018/01/26	91	24.00	2	24.00	23.85	89	54,345	0.16%
2018/01/25	10	23.43	1	23.50	23.40	9	53,427	0.02%
2018/01/24	19	23.57	0	0.00	23.45	19	53,627	0.04%
2018/01/23	13	24.04	5	24.28	23.80	8	53,350	0.01%
2018/01/22	15.2	23.65	2	23.53	23.55	13.2	52,333	0.03%
2018/01/19	29	23.65	12	23.70	23.85	17	52,490	0.03%
2018/01/18	12	23.35	5	23.60	23.35	7	52,186	0.01%
2018/01/17	47	23.51	79	23.63	23.30	-32	53,423	-0.06%
2018/01/16	64	23.83	10	23.70	24.00	54	52,968	0.10%
2018/01/15	20	23.40	37	23.38	23.45	-17	52,533	-0.03%
2018/01/12	38	23.20	8	23.23	23.10	30	52,843	0.06%
2018/01/11	98	23.83	16	23.36	23.30	82	52,681	0.16%
2018/01/10	48	24.03	16	24.00	24.05	32	52,809	0.06%
2018/01/09	48	24.77	62	24.50	24.35	-14	52,614	-0.03%
2018/01/08	2	24.35	0	0.00	24.00	2	52,953	0.00%
2018/01/05	0	0.00	2	24.65	24.40	-2	54,515	0.00%
2018/01/04	32.3	24.71	50	25.00	24.50	-17.7	55,305	-0.03%
2018/01/03	47	24.80	24	24.82	24.80	23	56,864	0.04%
2018/01/02	11	23.52	14	23.61	23.85	-3	56,860	-0.01%

外資台指期淨空單增法人：台股下檔有撐待止跌訊號UDN聯合新聞網－11時前

台股今天下跌221點失守23000點，外資賣超新台幣176億元，主要調節群益台灣精選高息ETF、聯電、華邦電、兆豐金、鴻......詳全文

鈊象、健策入選MSCI全球指數UDN聯合新聞網－2024/11/07

MSCI明晟昨（7）日公布季度調整結果，在MSCI全球標準指數中，台股成分股新增鈊象、健策兩檔台灣成分股，刪除華邦電；在......詳全文

MSCI成分股新增鈊象、健策小型指數增萬潤等11檔UDN聯合新聞網－2024/11/07

指數編纂公司MSCI（明晟）今天公布半年度調整結果，全球標準指數新增鈊象、健策2檔台灣成分股，刪除華邦電；小型指數新增萬......詳全文

華邦電

券商分點績效/獲利分析

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華邦電

券商分點績效/獲利分析

群益金鼎-宜蘭 券商分點個股進出 群益金鼎-宜蘭 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭券商分點全部個股操作績效/獲利分析