華新 (1605)-凱基-頭份券商分點個股進出

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
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698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－凱基-頭份券商分點個股進出

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

凱基-頭份券商分點個股進出
凱基-頭份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
2024/11/22	24	28.59	0	0.00	28.65	24	11,507	0.21%
2024/11/21	0	28.15	0	0.00	28.30	0	11,476	0.00%
2024/11/20	0	29.05	0	0.00	28.60	0	11,377	0.00%
2024/11/19	0	0.00	20	28.20	28.90	-20	11,292	-0.18%
2024/11/18	20	27.80	0	0.00	27.90	20	11,179	0.18%
2024/11/15	0	27.65	0	0.00	27.80	0	11,026	0.00%
2024/11/14	0	27.70	0	0.00	27.25	0	10,932	0.00%
2024/11/11	0	0.00	6	28.70	28.80	-6	10,394	-0.06%
2024/11/08	2	30.50	0	0.00	30.15	2	10,010	0.02%
2024/11/07	2	30.48	5	30.56	30.65	-3	9,955	-0.03%
2024/11/05	2	29.55	0	0.00	29.70	2	10,060	0.02%
2024/11/01	1	29.94	0	0.00	30.10	1	10,487	0.01%
2024/10/28	5	30.57	0	0.00	30.80	5	10,374	0.05%
2024/10/25	2	30.85	0	0.00	31.00	2	10,395	0.02%
2024/10/23	2	31.10	3	31.20	31.15	-1	10,418	-0.01%
2024/10/22	0	0.00	3	31.27	31.25	-3	10,437	-0.03%
2024/10/18	1	31.85	0	0.00	31.80	1	10,460	0.01%
2024/10/17	0	0.00	1	32.40	32.05	-1	10,510	-0.01%
2024/10/16	1	31.65	0	0.00	31.65	1	10,760	0.01%
2024/10/15	1	32.25	0	0.00	32.10	1	10,564	0.01%
2024/10/14	0	32.40	0	0.00	32.45	0	10,529	0.00%
2024/10/09	3	32.85	0	0.00	32.85	3	10,567	0.03%
2024/10/08	0	0.00	1	33.85	33.90	-1	10,337	-0.01%
2024/10/04	1	34.50	0	0.00	34.45	1	10,327	0.01%
2024/10/01	4	34.60	1	35.15	35.00	3	10,282	0.03%
2024/09/30	1	34.90	3	34.95	35.00	-2	10,280	-0.02%
2024/09/25	3	34.05	0	0.00	33.50	3	9,410	0.03%
2024/09/24	0	32.40	0	0.00	32.50	0	9,197	0.00%
2024/09/23	0	0.00	8	32.60	32.50	-8	9,315	-0.09%
2024/09/16	2	31.60	0	0.00	31.60	2	9,849	0.02%
2024/08/27	2	34.35	0	0.00	34.75	2	10,627	0.02%
2024/08/20	0	0.00	5	33.75	33.75	-5	11,419	-0.04%
2024/08/12	4	33.00	0	0.00	33.50	4	15,206	0.03%
2024/08/09	0	0.00	8	33.26	33.00	-8	15,307	-0.05%
2024/08/08	3	32.15	0	0.00	32.30	3	15,307	0.02%
2024/08/07	0	32.95	3	33.00	33.10	-3	15,373	-0.02%
2024/08/06	6	29.92	2	30.53	30.95	4	15,290	0.03%
2024/08/05	5	30.65	3	31.95	30.65	2	15,294	0.01%
2024/08/02	3	34.15	0	0.00	34.05	3	14,981	0.02%
2024/07/29	0	0.00	5	35.55	35.25	-5	15,255	-0.03%
2024/07/26	1	35.45	0	0.00	35.90	1	15,484	0.01%
2024/07/23	0	0.00	8	35.37	35.80	-8	15,533	-0.05%
2024/07/22	0	0.00	10	35.00	34.80	-10	15,667	-0.06%
2024/07/19	10	35.80	1	35.45	35.75	9	15,796	0.06%
2024/07/17	0	0.00	1	36.05	36.15	-1	16,236	-0.01%
2024/07/12	5	35.69	3	36.00	35.85	2	20,109	0.01%
2024/07/11	0	0.00	11	35.27	35.45	-11	21,980	-0.05%
2024/07/10	0	0.00	40	35.20	35.25	-40	22,662	-0.18%
2024/07/09	0	0.00	24	35.45	35.60	-24	23,992	-0.10%
2024/07/08	1	35.90	27	35.96	35.90	-26	24,439	-0.11%
2024/07/05	1	35.65	0	0.00	35.65	1	24,859	0.00%
2024/07/04	2	35.78	0	0.00	35.80	2	25,345	0.01%
2024/06/27	0	0.00	2	35.00	35.15	-2	26,507	-0.01%
2024/06/26	4	35.50	6	35.40	35.40	-2	26,410	-0.01%
2024/06/21	3	36.00	0	0.00	35.90	3	26,948	0.01%
2024/06/20	2	36.20	0	0.00	36.05	2	26,895	0.01%
2024/06/19	3	36.85	0	0.00	36.85	3	27,001	0.01%
2024/06/11	5	37.20	4	37.31	37.15	1	27,988	0.00%
2024/06/07	0	0.00	4	37.24	37.35	-4	27,927	-0.01%
2024/06/04	0	0.00	2	36.80	36.45	-2	27,833	-0.01%
2024/05/31	0	0.00	3	37.07	36.95	-3	27,864	-0.01%
2024/05/30	1	37.05	1	37.10	36.85	0	27,766	0.00%
2024/05/29	5	37.57	2	37.55	37.35	3	27,765	0.01%
2024/05/28	2	37.95	2	38.00	38.10	0	27,691	0.00%
2024/05/27	0	0.00	2	38.03	37.95	-2	27,715	-0.01%
2024/05/24	3	36.72	0	0.00	37.00	3	27,447	0.01%
2024/05/23	1	37.20	0	0.00	37.15	1	27,487	0.00%
2024/05/22	1	38.30	1	38.90	37.80	0	27,239	0.00%
2024/05/21	12	38.83	16	39.30	38.50	-4	26,821	-0.01%
2024/05/20	12	38.58	12	38.24	38.90	0	25,561	0.00%
2024/05/14	1	35.70	0	0.00	35.75	1	23,892	0.00%
2024/05/13	0	36.00	0	0.00	36.00	0	23,880	0.00%
2024/05/10	0	0.00	1	35.45	35.75	-1	23,767	0.00%
2024/05/09	2	36.00	0	0.00	35.55	2	23,674	0.01%
2024/05/06	6	36.34	8	36.40	36.30	-2	23,264	-0.01%
2024/04/30	4	37.30	0	0.00	36.90	4	22,775	0.02%
2024/04/29	0	0.00	2	37.35	37.35	-2	22,515	-0.01%
2024/04/26	3	36.90	0	0.00	36.80	3	22,412	0.01%
2024/04/25	2	36.90	13	36.90	36.95	-11	22,241	-0.05%
2024/04/24	6	37.58	14	37.54	37.50	-8	22,007	-0.04%
2024/04/23	6	37.88	0	0.00	37.55	6	21,995	0.03%
2024/04/22	6	38.31	19	38.07	38.00	-13	21,800	-0.06%
2024/04/19	20.1	38.88	9	39.03	38.85	11.1	21,221	0.05%
2024/04/18	34	41.04	30	41.36	40.40	4	20,078	0.02%
2024/04/17	30	40.29	7	40.38	40.35	23	17,724	0.13%
2024/04/16	171	39.53	171	38.06	38.05	0	15,791	0.00%	大買/大賣/
2024/04/15	171	39.68	153	39.61	39.60	18	15,238	0.12%	大買/大賣/
2024/04/12	5	39.40	4	39.15	39.20	1	13,926	0.01%
2024/04/11	13	39.06	2	38.98	38.75	11	13,388	0.08%
2024/04/09	5	38.32	8	38.73	38.80	-3	12,556	-0.02%
2024/04/08	40	37.57	41	37.55	37.60	-1	11,866	-0.01%
2024/04/03	0	37.40	4	36.48	36.30	-4	11,849	-0.03%
2024/04/02	2	36.73	1	36.65	36.70	1	12,036	0.01%
2024/04/01	5	37.68	0	0.00	37.30	5	12,341	0.04%
2024/03/29	0	37.80	0	0.00	37.55	0	12,409	0.00%
2024/03/28	2	37.40	1	37.45	37.40	1	12,481	0.01%
2024/03/26	1.5	38.42	3	38.42	37.90	-1.5	13,236	-0.01%
2024/03/25	0	37.75	2	38.00	37.45	-2	13,101	-0.02%
2024/03/22	0	0.00	0.5	37.85	37.55	-0.5	13,736	0.00%
2024/03/21	3.2	37.23	1	37.50	37.35	2.2	14,450	0.01%
2024/03/20	1	36.35	1	36.15	36.65	0	15,848	0.00%
2024/03/19	1	36.75	0	0.00	36.60	1	15,873	0.01%
2024/03/18	3	37.00	1	37.00	37.25	2	15,697	0.01%
2024/03/15	0	0.00	1	36.40	37.05	-1	15,617	-0.01%
2024/03/13	1	35.05	0	0.00	35.05	1	15,238	0.01%
2024/03/08	1	34.90	0	0.00	35.15	1	16,677	0.01%
2024/03/05	0	36.30	0	0.00	36.10	0	17,889	0.00%
2024/02/23	0	0.00	2	36.20	36.05	-2	18,921	-0.01%
2024/02/21	1	36.65	1	36.45	36.40	0	19,250	0.00%
2024/02/19	1	36.20	2	36.28	36.45	-1	19,653	-0.01%
2024/02/16	32	35.56	30	36.05	36.05	2	20,594	0.01%
2024/02/15	0	0.00	2	35.23	35.30	-2	20,614	-0.01%
2024/02/05	1	34.85	0	0.00	34.80	1	20,576	0.00%
2024/01/30	100	36.37	100	35.60	35.60	0	20,775	0.00%
2024/01/29	100	35.98	100	36.35	36.35	0	20,909	0.00%
2024/01/26	50	36.35	50	36.20	36.20	0	20,963	0.00%
2024/01/25	0	0.00	0.7	36.15	35.95	-0.7	21,026	0.00%
2024/01/23	0	0.00	8	36.08	36.20	-8	21,232	-0.04%
2024/01/22	6	35.75	0	0.00	35.75	6	21,233	0.03%
2024/01/17	0.1	35.40	0	0.00	34.70	0.1	21,257	0.00%
2024/01/16	1.1	36.00	0	0.00	35.90	1.1	20,967	0.01%
2024/01/15	2	36.65	0	0.00	36.65	2	20,928	0.01%
2024/01/09	3	36.65	0	0.00	36.55	3	21,246	0.01%
2024/01/08	0	37.65	0	0.00	37.25	0	21,574	0.00%
2024/01/05	3	37.85	0	0.00	37.30	3	21,589	0.01%
2024/01/03	0	0.00	4	37.60	37.60	-4	21,882	-0.02%
2024/01/02	0	0.00	1	38.55	38.30	-1	22,074	0.00%
2023/12/29	0	0.00	1	38.65	38.65	-1	22,267	0.00%
2023/12/28	0	0.00	11	39.44	39.10	-11	22,491	-0.05%
2023/12/27	2	38.78	2	39.15	39.00	0	22,323	0.00%
2023/12/26	0	0.00	1	38.25	38.20	-1	21,934	0.00%
2023/12/22	67	39.27	67	38.87	38.85	0	21,793	0.00%
2023/12/21	4	38.84	2	38.85	39.55	2	21,490	0.01%
2023/12/20	4	39.05	3.1	39.12	38.90	0.9	20,848	0.00%
2023/12/19	6	39.01	1	39.05	39.20	5	20,220	0.02%
2023/12/18	2.3	38.78	5	39.12	39.25	-2.8	19,508	-0.01%
2023/12/15	5.4	38.72	5	38.77	38.40	0.4	18,999	0.00%
2023/12/12	0	0.00	1	37.20	37.45	-1	18,028	-0.01%
2023/12/11	1	36.80	0	0.00	36.80	1	17,948	0.01%
2023/12/07	1	37.30	3	37.28	36.75	-2	17,768	-0.01%
2023/12/05	10	37.09	2	36.85	36.85	8	17,143	0.05%
2023/12/04	6	39.14	0	0.00	38.35	6	16,571	0.04%
2023/12/01	2	38.65	0	0.00	38.30	2	15,709	0.01%
2023/11/29	1	39.70	4	39.41	39.35	-3	15,449	-0.02%
2023/11/28	24	39.73	4	39.30	39.90	20	15,616	0.13%
2023/11/27	12	39.57	1	39.40	39.00	11	15,835	0.07%
2023/11/24	160	40.28	160	39.55	39.55	0	15,734	0.00%	大買/大賣/
2023/11/22	103	38.56	110.1	38.87	38.90	-7.1	14,929	-0.05%	大買/大賣/
2023/11/21	3.1	38.57	4	38.58	38.85	-0.9	14,910	-0.01%
2023/11/20	190	38.42	195	38.05	38.05	-5	14,813	-0.03%	大買/大賣/
2023/11/17	2	37.80	0	0.00	38.00	2	14,715	0.01%
2023/11/16	5	38.11	0	0.00	38.15	5	14,708	0.03%
2023/11/15	11.1	38.39	6	37.96	38.10	5.1	14,372	0.04%
2023/11/08	162	35.91	160	35.60	35.60	2	14,702	0.01%	大買/大賣/
2023/11/06	0	36.10	0	0.00	36.15	0	15,081	0.00%
2023/11/03	0	0.00	2	35.00	35.30	-2	15,292	-0.01%
2023/11/02	1	34.50	0	0.00	34.50	1	15,648	0.01%
2023/11/01	11	34.17	8	34.00	34.10	3	15,896	0.02%
2023/10/31	1	34.65	3	34.60	34.35	-2	16,955	-0.01%
2023/10/27	1	35.20	0	0.00	35.05	1	19,758	0.01%
2023/10/20	0	35.20	0	0.00	34.85	0	20,562	0.00%
2023/10/19	1	35.40	0	0.00	35.75	1	20,932	0.00%
2023/10/16	6	35.78	0	0.00	36.05	6	21,485	0.03%
2023/10/13	0	0.00	1	37.60	37.35	-1	21,407	0.00%
2023/10/12	41	37.29	40	37.85	37.85	1	21,660	0.00%
2023/10/11	82	37.55	80	37.25	37.25	2	21,669	0.01%
2023/10/06	0	37.20	6.1	37.01	37.00	-6.1	21,830	-0.03%
2023/10/05	2	36.10	2	36.05	36.05	0	21,818	0.00%
2023/10/04	6	35.05	4.2	34.99	35.10	1.8	21,783	0.01%
2023/10/03	5	36.38	0	0.00	36.00	5	21,649	0.02%
2023/09/28	0.1	37.00	0	0.00	36.80	0.1	21,784	0.00%
2023/09/27	10	37.50	10	36.75	36.75	0	22,001	0.00%
2023/09/26	0	0.00	5	37.59	37.60	-5	22,212	-0.02%
2023/09/25	4	37.58	0	0.00	37.70	4	22,855	0.02%
2023/09/22	1	37.40	0	0.00	37.40	1	23,740	0.00%
2023/09/20	13	38.56	1	37.65	37.65	12	26,186	0.05%
2023/09/19	0	0.00	2	38.10	37.90	-2	26,391	-0.01%
2023/09/18	0	0.00	1	37.65	37.70	-1	26,834	0.00%
2023/09/15	0	0.00	2	37.60	38.25	-2	27,128	-0.01%
2023/09/14	5	37.20	1	37.10	37.55	4	26,741	0.01%
2023/09/13	0	36.70	0	0.00	36.80	0	27,153	0.00%
2023/09/12	10	36.25	10	36.30	36.55	0	29,420	0.00%
2023/09/11	0	0.00	4	36.16	35.75	-4	29,587	-0.01%
2023/09/08	3	36.45	2	36.25	36.50	1	29,685	0.00%
2023/09/07	1	37.05	8	36.75	36.75	-7	29,742	-0.02%
2023/09/05	2	37.50	0	37.75	37.60	2	29,991	0.01%
2023/09/04	1	37.80	0	0.00	38.00	1	30,532	0.00%
2023/09/01	15	37.74	2	38.25	37.25	13	30,738	0.04%
2023/08/31	1	36.86	1	37.60	38.00	0	30,855	0.00%
2023/08/29	1	36.35	0	0.00	36.65	1	31,320	0.00%
2023/08/28	1	36.25	0	0.00	36.40	1	31,504	0.00%
2023/08/25	1	36.30	3	36.35	36.35	-2	31,607	-0.01%
2023/08/24	1	36.00	0	0.00	36.25	1	31,683	0.00%
2023/08/22	0	0.00	5	35.90	35.90	-5	31,758	-0.02%
2023/08/21	1	36.55	2	36.63	36.55	-1	31,803	0.00%
2023/08/15	0	0.00	1	36.20	35.90	-1	32,256	0.00%
2023/08/14	1	36.00	0	0.00	35.70	1	32,246	0.00%
2023/08/11	0	0.00	3	38.30	38.10	-3	31,692	-0.01%
2023/08/10	79	39.54	82	38.45	38.35	-3	31,654	-0.01%
2023/08/09	106	39.31	103	38.95	38.95	3	31,430	0.01%	大買/大賣/
2023/08/08	1	40.25	0	0.00	39.55	1	31,292	0.00%
2023/08/07	1	38.95	1	39.30	39.35	0	31,124	0.00%
2023/08/04	22	39.24	35.1	39.08	38.90	-13.1	31,013	-0.04%
2023/08/02	82	42.30	39	42.32	41.35	43	30,500	0.14%
2023/08/01	0.1	40.40	1	40.45	40.45	-0.9	28,883	0.00%
2023/07/28	58	40.59	56	40.50	40.50	2	29,027	0.01%
2023/07/26	0	0.00	10	40.00	39.85	-10	29,173	-0.03%
2023/07/25	1	39.50	0	0.00	40.40	1	29,388	0.00%
2023/07/24	0.2	39.00	6	38.70	39.10	-5.8	29,490	-0.02%
2023/07/21	1	40.05	6	40.23	39.90	-5	29,284	-0.02%
2023/07/20	0	0.00	2	40.85	40.60	-2	29,311	-0.01%
2023/07/19	2	40.83	2	41.10	40.40	0	29,499	0.00%
2023/07/18	2	40.80	0	0.00	40.65	2	29,507	0.01%
2023/07/17	10	41.78	2	40.95	41.45	8	29,426	0.03%
2023/07/14	29	41.02	29	40.92	40.85	0	29,446	0.00%
2023/07/13	89	41.72	82	40.80	40.80	7	29,844	0.02%
2023/07/12	9	41.40	1	40.85	41.35	8	30,584	0.03%
2023/07/11	81	41.53	83	40.90	40.90	-2	31,559	-0.01%
2023/07/10	2.1	41.41	1	41.10	41.15	1.1	31,979	0.00%
2023/07/07	112	41.06	112	41.20	41.20	0	32,349	0.00%	大買/大賣/
2023/07/06	2	41.58	0	0.00	41.75	2	32,443	0.01%
2023/07/05	10	42.40	2	42.00	41.70	8	32,592	0.02%
2023/07/04	11.8	42.03	5	42.00	41.90	6.8	32,579	0.02%
2023/07/03	14	42.01	12.2	42.35	42.40	1.8	32,809	0.01%
2023/06/30	6	41.30	2	41.30	41.00	4	32,848	0.01%
2023/06/29	11	40.98	3	41.00	40.60	8	32,276	0.02%
2023/06/28	29.2	41.55	6	41.33	41.10	23.2	31,888	0.07%
2023/06/27	3	43.98	3	43.50	43.55	0	31,370	0.00%
2023/06/26	11	44.99	0	0.00	44.80	11	31,693	0.03%
2023/06/21	9	46.51	2	46.45	46.25	7	32,110	0.02%
2023/06/20	14	46.97	5	47.10	46.90	9	31,981	0.03%
2023/06/19	25	46.74	2	46.60	46.80	23	31,780	0.07%
2023/06/16	59.2	46.93	9	46.59	46.85	50.2	31,611	0.16%
2023/06/15	1	45.50	13	45.38	45.55	-12	29,754	-0.04%
2023/06/14	2	45.20	1	45.05	45.15	1	30,789	0.00%
2023/06/13	2	44.75	2	44.78	44.65	0	30,901	0.00%
2023/06/12	0	0.00	12	44.58	44.60	-12	31,142	-0.04%
2023/06/09	4	45.45	1	45.35	45.30	3	31,339	0.01%
2023/06/08	2	44.95	0	0.00	45.00	2	31,906	0.01%
2023/06/06	6	46.12	0	0.00	46.15	6	32,358	0.02%
2023/06/05	7.3	47.37	0	0.00	46.95	7.3	32,793	0.02%
2023/06/02	1	46.40	0	0.00	46.40	1	33,858	0.00%
2023/06/01	1	45.55	2	45.55	45.50	-1	34,064	0.00%
2023/05/31	0	0.00	1	46.30	46.20	-1	34,591	0.00%
2023/05/30	1	46.05	9	46.14	46.15	-8	36,311	-0.02%
2023/05/29	0	0.00	1	46.55	46.60	-1	38,028	0.00%
2023/05/26	4	45.64	0	0.00	45.55	4	38,563	0.01%
2023/05/25	1	45.90	0	0.00	45.85	1	38,857	0.00%
2023/05/24	2	46.28	0	0.00	46.35	2	39,438	0.01%
2023/05/23	3	46.12	0	0.00	46.10	3	40,296	0.01%
2023/05/22	4	46.41	1	46.40	46.25	3	41,148	0.01%
2023/05/19	4	46.80	0	0.00	46.45	4	42,489	0.01%
2023/05/18	4	47.13	0	0.00	47.60	4	43,618	0.01%
2023/05/17	1	46.80	0	0.00	46.75	1	44,200	0.00%
2023/05/10	3	47.08	0	0.00	47.05	3	46,182	0.01%
2023/05/09	2	47.15	0	0.00	46.25	2	47,115	0.00%
2023/05/08	29	48.16	16	48.03	47.70	13	47,357	0.03%
2023/05/04	2	50.20	1	50.50	50.30	1	47,582	0.00%
2023/05/03	1	49.65	2	50.15	50.20	-1	48,900	0.00%
2023/04/28	2	49.53	2	49.65	49.65	0	53,192	0.00%
2023/04/27	0	0.00	4	48.45	48.30	-4	53,203	-0.01%
2023/04/26	6	48.38	2	48.30	48.75	4	53,147	0.01%
2023/04/24	5	49.75	0	0.00	49.85	5	53,666	0.01%
2023/04/21	0	0.00	8	49.95	49.90	-8	53,707	-0.01%
2023/04/20	1	50.00	15	50.15	49.85	-14	54,235	-0.03%
2023/04/19	1	50.70	6	51.00	50.70	-5	55,088	-0.01%
2023/04/18	7	50.40	8	50.75	50.40	-1	55,807	0.00%
2023/04/17	8	52.14	9	51.93	51.90	-1	55,960	0.00%
2023/04/14	32	51.01	37	51.10	51.50	-5	57,315	-0.01%
2023/04/13	19	50.22	10	49.75	49.50	9	57,195	0.02%
2023/04/12	7	50.00	2	50.10	49.95	5	58,092	0.01%
2023/04/11	1	49.25	1	49.40	49.45	0	58,866	0.00%
2023/04/07	3	49.45	4	49.61	49.55	-1	60,137	0.00%
2023/04/06	14	49.11	5	48.80	49.40	9	60,348	0.01%
2023/03/31	12	49.05	3	48.98	48.75	9	60,414	0.01%
2023/03/30	1	50.00	15	50.50	49.85	-14	60,949	-0.02%
2023/03/29	28	49.99	21	50.28	50.00	7	63,156	0.01%
2023/03/28	22	49.84	12	50.38	49.80	10	63,770	0.02%
2023/03/27	18	51.44	6	51.50	51.30	12	63,196	0.02%
2023/03/24	18	52.88	5	53.10	53.10	13	62,942	0.02%
2023/03/22	6	51.87	6	51.62	51.70	0	63,005	0.00%
2023/03/21	1	51.80	2	51.80	51.60	-1	63,637	0.00%
2023/03/20	3	51.70	4	51.98	51.70	-1	63,826	0.00%
2023/03/17	9	51.99	21	51.82	52.80	-12	64,550	-0.02%
2023/03/16	18	50.79	3	50.93	50.70	15	64,938	0.02%
2023/03/15	17	52.18	21	51.57	51.50	-4	67,072	-0.01%
2023/03/14	2	51.00	0	0.00	50.80	2	68,046	0.00%
2023/03/13	3	51.77	13	51.97	52.30	-10	69,167	-0.01%
2023/03/10	10	51.58	10	51.52	51.50	0	71,266	0.00%
2023/03/09	5	53.80	2.3	53.32	52.60	2.7	72,456	0.00%
2023/03/08	4.1	53.82	3	53.50	53.50	1.1	74,395	0.00%
2023/03/07	27	52.82	23.3	52.90	53.80	3.7	74,564	0.00%
2023/03/06	8	50.78	3	50.67	50.70	5	74,340	0.01%
2023/03/03	17	50.36	8	50.18	49.95	9	76,079	0.01%
2023/03/02	17	50.03	11	49.96	50.20	6	76,368	0.01%
2023/03/01	23.4	51.30	1	51.00	51.00	22.4	75,765	0.03%
2023/02/24	6	56.60	18	56.86	56.60	-12	75,178	-0.02%
2023/02/23	17	57.82	1	57.40	57.30	16	75,552	0.02%
2023/02/22	54	57.19	72	57.31	57.30	-18	76,635	-0.02%
2023/02/21	3	58.43	3	58.23	57.80	0	78,358	0.00%
2023/02/20	54	57.96	60	58.66	58.60	-6	80,000	-0.01%
2023/02/17	75	55.36	96	57.00	57.50	-21	82,088	-0.03%
2023/02/16	99	55.25	89	55.95	56.30	10	82,733	0.01%
2023/02/15	5	53.88	13	53.71	54.20	-8	82,929	-0.01%
2023/02/14	3	53.93	17	53.36	52.90	-14	83,055	-0.02%
2023/02/13	22	52.97	20	52.90	53.10	2	83,654	0.00%
2023/02/10	27	53.08	0	0.00	53.00	27	85,030	0.03%
2023/02/09	8	53.40	0	0.00	53.40	8	86,218	0.01%
2023/02/08	10	53.20	19	53.11	52.70	-9	86,205	-0.01%
2023/02/07	17	52.40	0	0.00	52.60	17	86,045	0.02%
2023/02/06	104	54.81	87	53.94	53.90	17	85,738	0.02%	大買/
2023/02/03	8	53.93	3	54.30	54.20	5	85,519	0.01%
2023/02/02	7	54.60	18	54.10	54.00	-11	85,024	-0.01%
2023/02/01	13	53.98	11	54.14	54.60	2	84,252	0.00%
2023/01/31	27	53.05	31	53.42	54.20	-4	83,144	0.00%
2023/01/30	4	51.85	20	50.75	52.00	-16	81,421	-0.02%
2023/01/17	2	47.70	1	47.60	47.70	1	79,292	0.00%
2023/01/16	4	46.90	5	47.00	47.05	-1	79,485	0.00%
2023/01/13	2	47.10	0	0.00	46.85	2	79,961	0.00%
2023/01/12	7	47.22	4	47.10	47.10	3	80,296	0.00%
2023/01/10	3	48.40	12	47.55	47.20	-9	79,638	-0.01%
2023/01/09	14	47.15	0	0.00	47.60	14	79,338	0.02%
2023/01/05	6	47.28	7	47.08	47.00	-1	78,464	0.00%
2023/01/04	75	47.25	123	47.31	46.95	-48	78,133	-0.06%	大賣/
2023/01/03	213	46.32	171	46.95	46.95	42	76,474	0.05%	大買/大賣/
2022/12/30	4	47.94	7	47.83	47.20	-3	75,657	0.00%
2022/12/29	5	46.23	0	0.00	46.60	5	74,686	0.01%
2022/12/28	129	48.52	156	47.73	47.60	-27	74,493	-0.04%	大買/大賣/
2022/12/27	26	47.89	13	47.69	47.90	13	74,206	0.02%
2022/12/26	139	47.10	127	46.65	46.65	12	74,481	0.02%	大買/大賣/
2022/12/23	2	46.60	13	46.70	46.75	-11	75,126	-0.01%
2022/12/22	36	48.57	37	47.78	47.55	-1	75,683	0.00%
2022/12/21	96	47.70	96	47.89	47.75	0	75,572	0.00%
2022/12/20	13	47.71	1	48.40	46.10	12	73,812	0.02%
2022/12/19	3	47.30	2	47.28	46.95	1	73,561	0.00%
2022/12/16	2	48.20	2	48.40	48.20	0	74,003	0.00%
2022/12/15	0	0.00	12	48.17	48.05	-12	73,914	-0.02%
2022/12/14	52	47.76	65	47.87	47.85	-13	74,877	-0.02%
2022/12/13	63	47.56	63	47.32	47.30	0	76,118	0.00%
2022/12/12	11	46.91	5	46.75	47.15	6	75,796	0.01%
2022/12/09	6	47.13	16	47.02	46.95	-10	76,135	-0.01%
2022/12/08	1	48.60	2	48.73	47.90	-1	75,716	0.00%
2022/12/07	51	48.55	14	48.81	47.30	37	75,092	0.05%
2022/12/06	31	49.20	32	48.69	48.30	-1	74,060	0.00%
2022/12/05	12	48.72	9	48.86	49.05	3	73,091	0.00%
2022/12/02	11	48.88	22	48.57	48.90	-11	71,808	-0.02%
2022/12/01	39	47.37	37	46.25	46.00	2	69,304	0.00%
2022/11/30	128	46.18	136	46.72	46.70	-8	67,824	-0.01%	大買/大賣/
2022/11/29	6	45.09	0	0.00	45.45	6	65,835	0.01%
2022/11/28	4	45.19	0	0.00	45.95	4	65,403	0.01%
2022/11/25	16	44.73	25	45.05	45.25	-9	64,630	-0.01%
2022/11/24	12	42.78	15	42.95	43.90	-3	63,251	0.00%
2022/11/23	80	43.19	78	42.97	42.90	2	62,958	0.00%
2022/11/22	18	42.53	5	42.67	42.60	13	62,376	0.02%
2022/11/21	69	43.76	67	43.22	43.20	2	62,300	0.00%
2022/11/18	12	43.85	11	43.75	43.70	1	62,621	0.00%
2022/11/17	195	46.23	186	44.60	44.55	9	63,126	0.01%	大買/大賣/
2022/11/16	18	48.44	13	48.55	48.00	5	61,132	0.01%
2022/11/15	34	47.00	49	47.20	48.35	-15	59,027	-0.03%
2022/11/14	15	44.02	19	44.01	44.55	-4	56,831	-0.01%
2022/11/11	13	42.35	16	42.40	42.15	-3	55,531	-0.01%
2022/11/10	11	41.10	28	41.36	41.05	-17	55,436	-0.03%
2022/11/09	12	40.88	14	41.20	40.70	-2	55,961	0.00%
2022/11/08	22	40.64	25	40.58	40.10	-3	57,038	-0.01%
2022/11/07	4	39.43	50	39.49	40.45	-46	56,722	-0.08%
2022/11/04	46	36.88	45	36.80	36.80	1	54,996	0.00%
2022/11/03	16	36.44	7	36.72	37.20	9	54,897	0.02%
2022/11/02	9	37.32	13	37.48	36.70	-4	54,959	-0.01%
2022/11/01	8	35.95	25	36.75	37.05	-17	54,882	-0.03%
2022/10/31	0	0.00	1	36.15	35.75	-1	54,430	0.00%
2022/10/28	2	35.73	1	35.90	35.35	1	54,459	0.00%
2022/10/27	1	35.75	29	35.43	36.10	-28	54,593	-0.05%
2022/10/26	248	35.51	205	34.51	34.50	43	54,874	0.08%	大買/大賣/
2022/10/25	3	35.95	3	35.45	35.35	0	55,190	0.00%
2022/10/24	111	36.77	118	36.19	36.15	-7	55,368	-0.01%	大買/大賣/
2022/10/21	11	35.52	18	36.05	35.75	-7	55,836	-0.01%
2022/10/20	5	34.25	2	34.58	34.80	3	55,494	0.01%
2022/10/19	1	35.80	2	35.88	35.50	-1	55,194	0.00%
2022/10/17	22	34.59	1	34.75	35.45	21	57,411	0.04%
2022/10/14	4	36.30	4	36.33	36.25	0	57,440	0.00%
2022/10/13	3	34.92	0	0.00	34.65	3	57,487	0.01%
2022/10/12	1	36.50	1	37.15	37.50	0	57,066	0.00%
2022/10/11	19	36.96	3	37.23	36.85	16	57,342	0.03%
2022/10/06	0	0.00	3	39.02	39.15	-3	56,900	-0.01%
2022/10/05	8	40.64	11.4	40.26	39.55	-3.4	56,737	-0.01%
2022/10/04	4.1	40.12	10	40.33	39.75	-5.9	56,124	-0.01%
2022/10/03	13	38.98	10	39.00	38.70	3	55,642	0.01%
2022/09/30	15	39.99	8	40.03	40.50	7	55,200	0.01%
2022/09/29	13	39.87	12	40.20	40.00	1	54,574	0.00%
2022/09/28	17.1	39.90	13	38.92	38.15	4.1	53,971	0.01%
2022/09/27	6	39.96	26	40.19	40.95	-20	53,370	-0.04%
2022/09/26	20.1	39.35	2	39.80	39.10	18.1	53,533	0.03%
2022/09/23	38	41.31	19	41.04	40.50	19	53,473	0.04%
2022/09/22	5	42.18	2.2	42.12	42.20	2.8	53,419	0.01%
2022/09/21	61	42.47	58	42.42	42.00	3	53,190	0.01%
2022/09/20	6.2	41.55	20.1	41.81	42.50	-13.9	52,587	-0.03%
2022/09/19	12	40.00	10	40.20	39.75	2	51,523	0.00%
2022/09/16	6	39.63	6	39.77	39.35	0	51,682	0.00%
2022/09/15	131	40.37	131	40.50	40.50	0	51,590	0.00%	大買/大賣/
2022/09/14	135	40.12	131	41.25	41.25	4	51,776	0.01%	大買/大賣/
2022/09/13	157	40.27	148	40.88	40.95	9	51,485	0.02%	大買/大賣/
2022/09/12	1	39.35	15	39.23	39.30	-14	51,026	-0.03%
2022/09/08	10	38.25	4	38.28	38.35	6	51,662	0.01%
2022/09/07	2	38.30	0	0.00	37.50	2	52,452	0.00%
2022/09/06	6	37.93	18	37.94	37.80	-12	53,884	-0.02%
2022/09/05	2	38.28	154	38.50	38.15	-152	55,751	-0.27%	大賣/鉅額交易
2022/09/02	13	39.36	2	39.65	39.15	11	55,902	0.02%
2022/09/01	3	39.40	5	39.57	39.90	-2	56,169	0.00%
2022/08/31	8	39.62	1	39.30	39.70	7	56,804	0.01%
2022/08/30	1	39.70	1	39.75	39.15	0	57,300	0.00%
2022/08/29	2	38.50	3	37.90	38.50	-1	58,449	0.00%
2022/08/26	2	40.35	11	39.40	38.95	-9	59,969	-0.02%
2022/08/25	10	39.67	25	39.51	39.25	-15	60,852	-0.02%
2022/08/24	18	39.31	21	38.90	39.45	-3	63,006	0.00%
2022/08/23	6	37.60	0	0.00	37.40	6	66,603	0.01%
2022/08/22	16	37.78	11	37.80	37.80	5	70,002	0.01%
2022/08/19	9	37.75	1	37.95	37.35	8	74,283	0.01%
2022/08/18	50	37.36	20	37.82	38.20	30	77,062	0.04%
2022/08/17	6	38.11	6	38.28	38.10	0	79,423	0.00%
2022/08/16	11	36.95	14	37.08	37.10	-3	80,040	0.00%
2022/08/15	61	35.64	47.3	35.73	36.75	13.7	80,689	0.02%
2022/08/12	87	34.27	19	33.64	34.40	68	81,065	0.08%
2022/08/10	0	0.00	1	32.05	31.65	-1	83,205	0.00%
2022/08/09	12	31.62	6	31.92	31.50	6	84,264	0.01%
2022/08/08	1	32.30	0	0.00	32.35	1	85,484	0.00%
2022/08/05	1	31.90	0	0.00	32.05	1	87,021	0.00%
2022/08/04	4	31.60	2	31.80	31.60	2	89,249	0.00%
2022/08/03	25	32.01	16	32.15	32.10	9	90,385	0.01%
2022/08/02	1	32.70	2	33.15	32.70	-1	91,502	0.00%
2022/08/01	8	34.13	1	33.60	33.40	7	92,208	0.01%
2022/07/29	13	33.94	11	33.86	33.90	2	92,505	0.00%
2022/07/28	8	33.79	8	34.26	34.20	0	93,538	0.00%
2022/07/27	9	32.96	8	32.64	33.00	1	94,051	0.00%
2022/07/26	10	32.85	10	33.05	33.25	0	95,125	0.00%
2022/07/25	1	33.45	31	32.73	33.45	-30	99,871	-0.03%
2022/07/22	15	32.20	1	32.05	32.05	14	101,903	0.01%
2022/07/21	13	33.23	22	34.21	34.05	-9	102,042	-0.01%
2022/07/20	26	34.10	12	33.79	33.50	14	104,907	0.01%
2022/07/19	3	33.42	1	33.70	33.70	2	106,695	0.00%
2022/07/18	5	34.24	3	34.65	34.10	2	111,033	0.00%
2022/07/15	1	33.00	0	0.00	33.10	1	114,012	0.00%
2022/07/13	0	0.00	1	33.00	33.30	-1	121,630	0.00%
2022/07/12	5	32.45	0	0.00	32.55	5	123,450	0.00%
2022/07/11	10	34.05	10	33.70	33.45	0	126,232	0.00%
2022/07/08	5	34.15	5	33.65	33.25	0	130,524	0.00%
2022/07/07	0	0.00	1	33.70	33.80	-1	132,797	0.00%
2022/07/06	9	33.36	1	33.40	33.10	8	133,707	0.01%
2022/07/05	0	0.00	5	33.60	34.20	-5	133,216	0.00%
2022/07/04	5	34.00	8	33.94	34.40	-3	132,608	0.00%
2022/07/01	9	35.23	6	34.85	34.70	3	131,785	0.00%
2022/06/30	12	36.51	10	36.10	36.05	2	131,073	0.00%
2022/06/29	1	36.60	1	36.20	37.10	0	130,017	0.00%
2022/06/28	11	36.45	31	36.39	37.00	-20	129,734	-0.02%
2022/06/27	3	37.92	2	37.75	37.45	1	128,898	0.00%
2022/06/24	0	0.00	1	37.20	37.00	-1	128,165	0.00%
2022/06/23	12	37.83	11	37.31	37.45	1	127,537	0.00%
2022/06/22	17	38.14	6	39.50	37.80	11	126,759	0.01%
2022/06/21	6	39.28	16	40.21	40.40	-10	125,885	-0.01%
2022/06/20	5	42.30	5	41.93	40.60	0	125,198	0.00%
2022/06/17	6	42.84	8	42.59	42.40	-2	124,347	0.00%
2022/06/16	30	43.60	28	43.26	41.55	2	123,433	0.00%
2022/06/15	30	43.91	23	43.62	43.05	7	122,525	0.01%
2022/06/14	40	44.16	44	43.97	44.70	-4	120,804	0.00%
2022/06/13	6	42.61	5	42.40	42.55	1	118,737	0.00%
2022/06/10	1	43.00	2	43.15	43.15	-1	118,187	0.00%
2022/06/09	83	43.20	82	43.20	44.00	1	117,463	0.00%
2022/06/08	63	43.46	43	43.75	43.35	20	116,333	0.02%
2022/06/07	56	43.90	46	44.16	43.30	10	115,269	0.01%
2022/06/06	6.2	44.31	2	45.40	43.55	4.2	113,749	0.00%
2022/06/02	25	47.40	18	47.60	46.70	7	112,683	0.01%
2022/06/01	42	49.07	44	49.08	48.50	-2	111,442	0.00%
2022/05/31	457	47.69	463	47.15	47.10	-6	108,762	-0.01%	大買/大賣/
2022/05/30	99	47.52	94	47.60	47.20	5	103,563	0.00%
2022/05/27	139	45.25	156	45.38	45.25	-17	100,064	-0.02%	大買/大賣/
2022/05/26	49	43.72	47	43.37	42.70	2	96,022	0.00%
2022/05/25	21	42.37	30.5	42.63	44.20	-9.5	92,605	-0.01%
2022/05/24	28	40.69	22	40.25	40.20	6	89,692	0.01%
2022/05/23	97	40.00	100	39.43	39.30	-3	88,025	0.00%
2022/05/20	13	39.06	28	39.43	39.20	-15	86,458	-0.02%
2022/05/19	250	37.64	243	37.02	37.00	7	83,932	0.01%	大買/大賣/
2022/05/18	20	39.05	27	38.67	39.40	-7	82,135	-0.01%
2022/05/17	24	37.88	20	37.84	37.60	4	80,262	0.00%
2022/05/16	25	36.74	21	36.78	38.35	4	78,910	0.01%
2022/05/13	31	37.24	33	37.58	36.85	-2	77,209	0.00%
2022/05/12	19	37.76	16	37.99	37.50	3	74,908	0.00%
2022/05/11	25	37.00	21	37.58	36.50	4	72,547	0.01%
2022/05/10	11	38.34	52	38.27	38.25	-41	71,199	-0.06%
2022/05/09	18	40.30	12	39.85	38.80	6	69,713	0.01%
2022/05/06	116	41.40	128	41.35	41.70	-12	68,545	-0.02%	大買/大賣/
2022/05/05	67	42.65	71	42.90	41.90	-4	67,551	-0.01%
2022/05/04	43	42.72	26	42.42	41.85	17	65,940	0.03%
2022/05/03	5	44.58	9	44.52	43.10	-4	64,473	-0.01%
2022/04/29	255	46.37	260	45.10	44.80	-5	62,926	-0.01%	大買/大賣/
2022/04/28	77	44.59	87	45.11	46.75	-10	57,896	-0.02%
2022/04/27	40	42.46	39	42.68	42.50	1	54,592	0.00%
2022/04/26	215	45.44	213	43.96	43.95	2	52,883	0.00%	大買/大賣/
2022/04/25	68	43.99	50	43.62	43.80	18	49,418	0.04%
2022/04/22	182	45.08	169	46.30	46.10	13	47,070	0.03%	大買/大賣/
2022/04/21	115	44.42	94	44.47	44.75	21	42,273	0.05%	大買/
2022/04/20	327	44.00	317	44.61	45.30	10	38,811	0.03%	大買/大賣/
2022/04/19	322	40.21	323	42.17	42.75	-1	33,421	0.00%	大買/大賣/
2022/04/18	301	38.86	307	38.88	38.90	-6	30,522	-0.02%	大買/大賣/
2022/04/15	416	37.62	426	38.44	38.75	-10	28,281	-0.04%	大買/大賣/
2022/04/14	252	36.13	259	36.35	37.20	-7	24,883	-0.03%	大買/大賣/
2022/04/13	191	32.23	186	33.95	34.30	5	20,155	0.02%	大買/大賣/
2022/04/12	1	30.80	3.7	30.61	31.20	-2.7	17,256	-0.02%
2022/04/11	2	28.60	1	28.85	28.95	1	15,864	0.01%
2022/04/07	16	28.29	0	0.00	28.10	16	15,769	0.10%
2022/04/06	5	28.90	1	28.85	28.85	4	15,649	0.03%
2022/03/31	0	0.00	1	29.40	29.40	-1	15,547	-0.01%
2022/03/29	0	0.00	1	28.85	28.80	-1	15,060	-0.01%
2022/03/28	1	28.25	0	0.00	28.60	1	14,999	0.01%
2022/03/25	0	0.00	1	29.05	29.05	-1	14,875	-0.01%
2022/03/24	0	0.00	6	29.75	29.30	-6	14,876	-0.04%
2022/03/22	2	29.45	5	29.50	29.55	-3	14,834	-0.02%
2022/03/21	2	29.40	3	29.18	29.15	-1	14,736	-0.01%
2022/03/18	0	0.00	2	28.85	29.10	-2	14,688	-0.01%
2022/03/17	2	28.25	2	28.40	28.35	0	14,536	0.00%
2022/03/16	1	27.90	3	28.00	27.95	-2	14,441	-0.01%
2022/03/14	1	29.15	2	28.83	29.55	-1	13,942	-0.01%
2022/03/11	1	28.80	1	29.00	28.70	0	13,783	0.00%
2022/03/10	6	29.08	4	28.95	29.15	2	13,591	0.01%
2022/03/09	0	0.00	2	29.00	29.00	-2	13,232	-0.02%
2022/03/08	82	31.62	87	28.86	28.70	-5	12,865	-0.04%
2022/03/04	141	30.28	145	30.06	30.05	-4	10,890	-0.04%	大買/大賣/
2022/03/03	2	29.00	18	29.29	29.85	-16	10,167	-0.16%
2022/03/02	0	0.00	5	29.27	28.85	-5	10,387	-0.05%
2022/03/01	5	28.97	9	29.10	29.00	-4	10,406	-0.04%
2022/02/25	2	28.05	0	0.00	27.90	2	9,906	0.02%
2022/02/24	13	28.03	10	27.78	27.75	3	9,778	0.03%
2022/02/23	356	28.37	360	27.86	27.85	-4	9,483	-0.04%	大買/大賣/
2022/02/22	3	28.18	2	28.20	28.30	1	8,918	0.01%
2022/02/21	1	27.85	0	0.00	27.85	1	8,469	0.01%
2022/02/18	0	0.00	15	27.30	27.30	-15	8,189	-0.18%
2022/02/11	2	26.95	0	0.00	26.75	2	8,521	0.02%
2022/02/10	0	0.00	3	27.25	27.15	-3	8,582	-0.03%
2022/02/07	0	0.00	4	26.34	26.55	-4	8,858	-0.05%
2022/01/25	1	25.30	0	0.00	25.25	1	9,155	0.01%
2022/01/20	2	26.40	0	0.00	26.45	2	9,032	0.02%
2022/01/14	1	25.90	0	0.00	26.35	1	9,173	0.01%
2022/01/12	0	0.00	10	26.00	26.15	-10	9,551	-0.10%
2022/01/03	0	0.00	2	26.35	26.25	-2	10,869	-0.02%
2021/12/21	0	0.00	10	26.15	26.15	-10	11,852	-0.08%
2021/12/16	2	25.80	0	0.00	25.80	2	12,018	0.02%
2021/12/14	0	0.00	1	26.20	26.00	-1	12,313	-0.01%
2021/12/09	0	27.05	0	0.00	26.75	0	12,751	0.00%
2021/12/08	1	26.70	0	0.00	26.75	1	12,873	0.01%
2021/12/01	1	26.25	0	0.00	26.35	1	13,121	0.01%
2021/11/30	0	0.00	1	26.50	26.10	-1	13,245	-0.01%
2021/11/29	4	26.31	3	25.97	26.15	1	13,254	0.01%
2021/11/26	4	26.75	0	0.00	26.60	4	13,245	0.03%
2021/11/25	7	28.16	2	28.50	28.65	5	12,778	0.04%
2021/11/24	5	27.79	0	0.00	27.80	5	12,486	0.04%
2021/11/23	1	27.70	0	0.00	27.60	1	12,343	0.01%
2021/11/18	10	27.35	0	0.00	27.45	10	12,532	0.08%
2021/11/16	0	0.00	1	27.25	27.25	-1	12,848	-0.01%
2021/11/15	6	27.68	7	27.59	27.50	-1	13,098	-0.01%
2021/11/12	0	0.00	4	27.43	27.60	-4	13,317	-0.03%
2021/11/11	2	27.65	1	27.50	27.20	1	13,389	0.01%
2021/11/10	1	27.20	0	0.00	27.35	1	13,737	0.01%
2021/11/09	0	0.00	3	27.23	27.30	-3	13,832	-0.02%
2021/11/08	2	28.00	1	28.10	27.55	1	13,841	0.01%
2021/11/04	4	27.40	0	0.00	27.15	4	14,011	0.03%
2021/10/27	1	26.00	1	26.00	26.10	0	17,493	0.00%
2021/10/25	1	25.80	1	25.90	25.80	0	18,386	0.00%
2021/10/22	0	0.00	5	26.56	25.70	-5	18,743	-0.03%
2021/10/21	8	27.00	8	26.85	27.00	0	18,986	0.00%
2021/10/20	1	26.60	5	26.83	26.40	-4	19,021	-0.02%
2021/10/19	5	25.50	5	25.80	25.75	0	18,855	0.00%
2021/10/18	15	25.68	22	25.78	25.75	-7	19,076	-0.04%
2021/10/15	45	25.32	39	25.16	25.20	6	19,274	0.03%
2021/10/14	13	24.34	9	24.24	24.30	4	19,460	0.02%
2021/10/12	4	23.35	0	0.00	23.25	4	21,767	0.02%
2021/10/06	1	23.95	0	0.00	23.75	1	22,556	0.00%
2021/10/05	0	0.00	10	23.80	24.15	-10	22,758	-0.04%
2021/10/04	0	0.00	2	24.00	23.80	-2	22,892	-0.01%
2021/10/01	3	24.45	3	24.70	24.30	0	23,168	0.00%
2021/09/30	4	24.89	2	24.95	25.20	2	23,360	0.01%
2021/09/29	2	24.73	0	0.00	24.65	2	23,511	0.01%
2021/09/22	0	0.00	16	25.36	25.60	-16	30,274	-0.05%
2021/09/17	4	26.84	2	26.70	26.65	2	32,330	0.01%
2021/09/16	8	27.18	21	27.45	27.10	-13	32,777	-0.04%
2021/09/15	17	26.99	5	26.81	26.80	12	32,744	0.04%
2021/09/14	0	0.00	3	27.00	26.80	-3	32,793	-0.01%
2021/09/13	1	27.05	2	26.93	26.85	-1	33,545	0.00%
2021/09/10	2	26.33	3	26.35	26.50	-1	33,738	0.00%
2021/09/08	1	25.40	4	25.60	25.40	-3	34,616	-0.01%
2021/09/06	3	26.70	4	26.46	26.20	-1	35,586	0.00%
2021/09/03	3	26.87	0	0.00	26.70	3	35,832	0.01%
2021/09/02	0	0.00	3	26.43	26.15	-3	36,114	-0.01%
2021/09/01	4	27.00	2	26.85	26.90	2	36,312	0.01%
2021/08/31	6	26.86	4	26.60	26.85	2	36,420	0.01%
2021/08/30	2	26.20	0	0.00	26.65	2	36,871	0.01%
2021/08/25	0	0.00	1	25.50	25.65	-1	37,728	0.00%
2021/08/24	4	25.00	0	0.00	25.35	4	38,332	0.01%
2021/08/20	1	24.05	1	24.00	23.85	0	41,351	0.00%
2021/08/19	2	24.25	0	0.00	24.05	2	42,339	0.00%
2021/08/18	0	0.00	2	24.60	25.35	-2	42,405	0.00%
2021/08/12	1	27.20	1	27.10	27.45	0	43,555	0.00%
2021/08/11	0	0.00	1	26.70	26.70	-1	45,170	0.00%
2021/08/10	2	27.20	1	27.40	27.30	1	45,568	0.00%
2021/08/06	10	29.24	10	29.06	28.60	0	46,370	0.00%
2021/08/05	10	29.38	5	29.36	29.05	5	47,168	0.01%
2021/08/04	7	29.09	50	29.13	29.35	-43	47,913	-0.09%
2021/08/03	13	28.88	16	29.14	29.35	-3	49,620	-0.01%
2021/07/30	4	28.54	1	28.70	28.50	3	53,479	0.01%
2021/07/29	0	28.20	6	28.37	28.30	-6	56,730	-0.01%
2021/07/28	12	27.88	2	27.80	27.65	10	58,738	0.02%
2021/07/27	2	28.63	6	28.57	28.00	-4	60,156	-0.01%
2021/07/26	1	28.65	1	28.40	28.00	0	61,767	0.00%
2021/07/23	1	27.80	8	27.97	28.35	-7	65,081	-0.01%
2021/07/22	0	0.00	8	27.45	27.35	-8	68,213	-0.01%
2021/07/21	0	0.00	333	29.00	27.55	-333	72,396	-0.46%	大賣/鉅額交易
2021/07/20	4	28.94	2	29.05	28.50	2	73,340	0.00%
2021/07/19	111	29.64	47	30.09	29.90	64	73,331	0.09%	大買/
2021/07/15	0	0.00	2.3	27.33	27.95	-2.3	73,748	0.00%
2021/07/14	35	26.94	3	26.10	26.55	32	74,330	0.04%
2021/07/13	2	27.15	5	27.80	27.05	-3	75,645	0.00%
2021/07/12	84	27.87	0	0.00	27.50	84	76,841	0.11%
2021/07/09	2	27.25	0	0.00	27.15	2	77,598	0.00%
2021/07/08	2	27.78	1	27.80	27.95	1	77,736	0.00%
2021/07/07	1	27.05	0	0.00	27.10	1	77,722	0.00%
2021/07/06	0	0.00	4	27.89	27.60	-4	77,871	-0.01%
2021/07/05	94	28.33	22	28.07	28.05	72	77,753	0.09%
2021/07/02	10	28.65	1	28.50	28.05	9	77,717	0.01%
2021/07/01	28	29.34	5	28.66	28.00	23	77,301	0.03%
2021/06/30	90	29.75	76	30.29	29.30	14	76,223	0.02%
2021/06/29	53	29.76	27	29.69	29.25	26	74,188	0.04%
2021/06/28	23	27.15	36	27.75	28.45	-13	70,937	-0.02%
2021/06/25	5	26.34	2	26.18	25.90	3	68,893	0.00%
2021/06/24	3	25.70	7	25.68	25.70	-4	68,455	-0.01%
2021/06/23	1	25.30	1	25.45	25.55	0	68,401	0.00%
2021/06/22	9	25.89	7	25.26	25.35	2	68,261	0.00%
2021/06/21	0	0.00	6	24.55	24.90	-6	67,411	-0.01%
2021/06/18	2	24.88	0	0.00	24.75	2	67,109	0.00%
2021/06/16	0	0.00	5	26.20	25.90	-5	66,294	-0.01%
2021/06/15	8	26.73	2	26.65	26.90	6	65,885	0.01%
2021/06/11	2	26.28	5	26.24	26.30	-3	65,297	0.00%
2021/06/10	0	0.00	1	26.00	26.05	-1	65,024	0.00%
2021/06/09	0	0.00	1	26.10	25.60	-1	64,633	0.00%
2021/06/08	0	0.00	2	26.40	26.30	-2	64,368	0.00%
2021/06/07	12	26.84	1	26.50	26.30	11	64,196	0.02%
2021/06/04	1	26.30	0	0.00	26.20	1	63,593	0.00%
2021/06/03	4	26.64	25	26.90	26.65	-21	63,466	-0.03%
2021/06/02	27	26.81	41	27.01	26.70	-14	63,063	-0.02%
2021/06/01	37	26.64	7	26.30	26.50	30	62,428	0.05%
2021/05/31	33	26.11	36	26.78	26.45	-3	61,897	0.00%
2021/05/28	19	25.50	16	25.48	25.25	3	60,356	0.00%
2021/05/27	20	24.37	22	24.29	23.95	-2	58,911	0.00%
2021/05/26	19	23.63	2	23.45	23.85	17	57,804	0.03%
2021/05/25	1	23.90	0	0.00	24.00	1	57,484	0.00%
2021/05/24	1	23.20	0	0.00	23.40	1	57,093	0.00%
2021/05/20	11	23.66	11	23.41	23.40	0	56,447	0.00%
2021/05/19	2	23.80	0	0.00	24.30	2	55,890	0.00%
2021/05/18	1	22.40	14	22.34	22.90	-13	54,341	-0.02%
2021/05/17	6	20.99	21	21.07	20.85	-15	53,722	-0.03%
2021/05/14	17	24.27	10	22.93	23.05	7	52,850	0.01%
2021/05/13	8	23.72	32	23.35	23.40	-24	51,822	-0.05%
2021/05/12	21	26.75	34	27.19	25.85	-13	50,457	-0.03%
2021/05/11	25	29.46	11	29.67	28.70	14	49,380	0.03%
2021/05/10	55	31.50	71	31.32	31.65	-16	47,192	-0.03%
2021/05/07	33	29.48	46	29.04	29.90	-13	43,439	-0.03%
2021/05/06	127	30.66	32	30.47	30.00	95	41,839	0.23%	大買/
2021/05/05	37	27.80	27	28.65	29.00	10	38,132	0.03%
2021/05/04	13	27.03	22	27.43	26.40	-9	35,804	-0.03%
2021/05/03	6	30.15	2	30.50	28.75	4	34,074	0.01%
2021/04/29	100	30.66	37	30.51	30.50	63	32,124	0.20%
2021/04/28	45	29.20	32	29.92	30.00	13	28,595	0.05%
2021/04/27	68	26.63	19	27.15	27.30	49	25,493	0.19%
2021/04/26	13	23.50	30	24.17	24.85	-17	21,137	-0.08%
2021/04/23	0	0.00	7	22.55	22.60	-7	19,814	-0.04%
2021/04/22	39	23.72	7	24.08	23.00	32	19,375	0.17%
2021/04/21	1	22.40	3	22.40	22.35	-2	16,982	-0.01%
2021/04/20	10	22.65	0	0.00	22.65	10	16,581	0.06%
2021/04/19	11	22.87	11	23.10	23.45	0	15,927	0.00%
2021/04/16	8	21.35	8	21.78	22.00	0	14,329	0.00%
2021/04/15	2	20.80	10	20.81	20.95	-8	12,982	-0.06%
2021/04/14	2	19.78	4	20.10	19.90	-2	12,095	-0.02%
2021/04/12	0	0.00	4	19.78	20.15	-4	11,946	-0.03%
2021/04/06	7	19.00	0	0.00	19.00	7	13,260	0.05%
2021/04/01	0	0.00	0.4	18.85	18.95	-0.4	14,205	0.00%
2021/03/26	10	18.85	0	0.00	19.00	10	17,056	0.06%
2021/03/17	2	18.65	0	0.00	18.60	2	19,391	0.01%
2021/03/16	0	0.00	1	18.75	18.75	-1	19,598	-0.01%
2021/03/12	0	0.00	1	18.80	18.80	-1	20,183	0.00%
2021/03/11	0	0.00	2	18.80	18.75	-2	21,446	-0.01%
2021/03/10	0	0.00	2	18.70	18.65	-2	22,252	-0.01%
2021/03/04	2	18.65	0	0.00	18.50	2	22,735	0.01%
2021/03/03	0	0.00	2	18.65	18.60	-2	22,930	-0.01%
2021/03/02	1	18.60	0	0.00	18.40	1	22,956	0.00%
2021/02/04	1	17.20	0	0.00	17.10	1	22,430	0.00%
2021/01/29	2	16.55	0	0.00	16.45	2	22,215	0.01%
2021/01/15	2	17.35	0	0.00	17.55	2	22,075	0.01%
2021/01/14	0	0.00	1	18.10	18.05	-1	22,204	0.00%
2021/01/11	0	0.00	3	18.78	18.70	-3	21,794	-0.01%
2021/01/07	2	18.80	13	18.90	18.95	-11	21,653	-0.05%
2021/01/06	0	0.00	20	18.55	18.55	-20	21,553	-0.09%
2021/01/04	14	19.22	4	19.15	19.25	10	21,309	0.05%
2020/12/31	4	19.25	1	19.30	19.30	3	21,125	0.01%
2020/12/30	14	19.98	0	0.00	19.90	14	20,758	0.07%
2020/12/29	10	20.35	0	0.00	19.55	10	19,875	0.05%
2020/12/28	0	0.00	3	19.80	20.15	-3	19,354	-0.02%
2020/12/25	3	19.20	1	19.45	19.45	2	18,299	0.01%
2020/12/24	2	18.88	1	18.85	18.70	1	17,686	0.01%
2020/12/23	1	18.30	0	0.00	18.05	1	16,619	0.01%
2020/12/22	3	18.95	2	19.10	18.20	1	16,042	0.01%
2020/12/21	0	0.00	10	19.49	19.00	-10	15,201	-0.07%
2020/12/18	0	0.00	1	18.30	18.35	-1	14,124	-0.01%
2020/12/17	4	18.24	0	0.00	18.20	4	13,589	0.03%
2020/12/16	1	18.50	0	0.00	18.60	1	13,325	0.01%
2020/12/15	7	18.65	5	18.58	18.45	2	13,241	0.02%
2020/12/14	7	18.99	0	0.00	19.25	7	13,091	0.05%
2020/12/11	0	0.00	1	18.95	19.10	-1	12,989	-0.01%
2020/12/10	9	19.52	3	20.05	19.50	6	12,782	0.05%
2020/12/09	4	19.84	10	20.15	20.10	-6	12,608	-0.05%
2020/12/08	16	19.93	1	19.90	19.90	15	12,470	0.12%
2020/12/07	5	20.56	2	20.90	20.60	3	12,213	0.02%
2020/12/04	2	19.95	5	20.57	20.80	-3	11,300	-0.03%
2020/12/03	0	0.00	1	19.40	19.10	-1	10,792	-0.01%
2020/12/01	3	19.07	0	0.00	19.20	3	11,432	0.03%
2020/11/30	1	19.30	1	19.15	19.40	0	11,400	0.00%
2020/11/27	0	0.00	60	18.93	19.20	-60	11,086	-0.54%
2020/11/25	0	0.00	31.8	18.44	18.35	-31.8	10,735	-0.30%
2020/11/24	1	18.10	3	18.28	17.95	-2	10,533	-0.02%
2020/11/23	2	18.45	2	19.00	18.40	0	10,431	0.00%
2020/11/20	2	17.93	0	0.00	18.00	2	10,030	0.02%
2020/11/19	1	18.00	0	0.00	18.05	1	10,372	0.01%
2020/11/17	0	0.00	11	17.95	17.95	-11	11,171	-0.10%
2020/11/16	0	0.00	1.2	17.80	17.90	-1.2	11,575	-0.01%
2020/11/13	0	0.00	1	17.70	17.75	-1	11,667	-0.01%
2020/11/12	2	17.78	0	0.00	17.75	2	11,874	0.02%
2020/11/06	0	0.00	0.8	17.80	17.90	-0.8	12,415	-0.01%
2020/11/04	1	17.95	2	18.00	18.00	-1	12,696	-0.01%
2020/11/03	1	18.10	30	18.15	18.00	-29	13,111	-0.22%
2020/11/02	0	0.00	1	18.00	18.00	-1	13,332	-0.01%
2020/10/29	0	0.00	4	17.55	17.70	-4	14,230	-0.03%
2020/10/28	0	0.00	32	17.84	17.70	-32	14,174	-0.23%
2020/10/27	0	0.00	5	17.55	17.55	-5	14,066	-0.04%
2020/10/26	0	0.00	10	17.65	17.60	-10	14,083	-0.07%
2020/10/23	0	0.00	1	17.10	17.45	-1	14,041	-0.01%
2020/10/22	1	16.50	0	0.00	17.05	1	13,969	0.01%
2020/10/16	1	17.20	0	0.00	17.05	1	13,889	0.01%
2020/10/15	3	17.30	0	0.00	17.30	3	13,970	0.02%
2020/10/14	3	17.35	0	0.00	17.35	3	13,961	0.02%
2020/10/13	2	17.58	0	0.00	17.40	2	13,922	0.01%
2020/10/12	2	17.48	0	0.00	17.75	2	13,889	0.01%
2020/09/18	5	16.90	2	17.00	16.75	3	13,449	0.02%
2020/09/10	20	16.95	0	0.00	16.90	20	14,529	0.14%
2020/09/07	0	0.00	101	18.04	17.65	-101	13,960	-0.72%	大賣/鉅額交易
2020/09/04	0	0.00	5	16.85	16.80	-5	13,089	-0.04%
2020/09/02	0	0.00	2	16.70	16.80	-2	13,102	-0.02%
2020/08/26	10	16.70	0	0.00	16.65	10	14,034	0.07%
2020/08/25	5	16.45	0	0.00	16.75	5	14,096	0.04%
2020/08/18	1	16.40	204.4	16.55	16.60	-203.4	14,665	-1.39%	大賣/鉅額交易
2020/08/13	0	0.00	105	15.90	15.90	-105	14,098	-0.74%	大賣/鉅額交易
2020/08/11	1	15.65	15	15.67	15.65	-14	13,927	-0.10%
2020/08/07	4	15.84	0	0.00	15.95	4	13,734	0.03%
2020/08/06	0	0.00	10	15.65	15.70	-10	13,296	-0.08%
2020/08/05	300	15.55	18	15.53	15.50	282	12,983	2.17%	大買/鉅額交易
2020/08/04	1	14.85	10	14.95	14.90	-9	12,401	-0.07%
2020/08/03	10	14.40	0	0.00	14.30	10	12,041	0.08%
2020/07/31	0	0.00	2	14.15	14.30	-2	12,029	-0.02%
2020/07/29	2	13.90	0	0.00	13.90	2	12,023	0.02%
2020/07/22	0	0.00	1	14.55	14.50	-1	11,998	-0.01%
2020/07/16	10	14.40	10	14.60	14.40	0	11,870	0.00%
2020/07/14	0	0.00	1	14.30	14.25	-1	11,934	-0.01%
2020/07/13	0	0.00	2	14.30	14.30	-2	11,987	-0.02%
2020/07/09	0	0.00	2	14.50	14.35	-2	12,248	-0.02%
2020/07/08	1	14.50	0	0.00	14.50	1	12,588	0.01%
2020/07/06	10	14.45	0	0.00	14.50	10	12,694	0.08%
2020/07/03	3	14.30	0	0.00	14.30	3	12,838	0.02%
2020/07/01	0	0.00	3	14.45	14.55	-3	12,962	-0.02%
2020/06/30	0	0.00	10	14.55	14.55	-10	12,976	-0.08%
2020/06/22	2	14.55	0	0.00	14.70	2	12,602	0.02%
2020/06/17	0	0.00	5	14.94	14.90	-5	12,086	-0.04%
2020/06/15	0	0.00	10	14.05	14.05	-10	11,998	-0.08%
2020/06/12	1	13.55	0	0.00	13.85	1	12,200	0.01%
2020/06/10	10	14.40	0	0.00	14.40	10	12,393	0.08%
2020/06/08	1	14.50	13	14.83	14.65	-12	13,098	-0.09%
2020/06/03	0	0.00	3	14.45	14.20	-3	13,028	-0.02%
2020/06/02	3	13.75	0	0.00	13.70	3	12,640	0.02%
2020/06/01	4	13.88	0	0.00	14.05	4	12,485	0.03%
2020/05/28	7	14.61	4	14.73	14.40	3	12,259	0.02%
2020/05/27	12	13.65	16	13.69	14.40	-4	11,470	-0.03%
2020/05/25	0	0.00	5	12.50	12.50	-5	10,353	-0.05%
2020/05/15	0	0.00	10	12.45	12.45	-10	10,216	-0.10%
2020/05/13	1	12.85	0	0.00	12.85	1	10,152	0.01%
2020/05/11	0	0.00	4	12.95	13.05	-4	10,149	-0.04%
2020/05/08	2	12.65	0	0.00	12.65	2	10,006	0.02%
2020/05/05	6	12.83	0	0.00	12.90	6	10,052	0.06%
2020/05/04	1	12.90	0	0.00	12.75	1	9,964	0.01%
2020/04/23	2	12.75	0	0.00	12.75	2	10,008	0.02%
2020/04/16	0	0.00	3	12.95	12.95	-3	9,502	-0.03%
2020/04/15	5	13.15	2	13.10	13.15	3	9,453	0.03%
2020/04/13	4	13.30	4	12.93	13.10	0	9,262	0.00%
2020/04/08	0	0.00	13	11.85	11.85	-13	8,916	-0.15%
2020/04/06	0	0.00	1	11.05	11.15	-1	8,822	-0.01%
2020/04/01	1	10.95	1	11.05	11.05	0	8,819	0.00%
2020/03/31	0	0.00	1	11.25	11.00	-1	8,894	-0.01%
2020/03/30	1	11.00	4	10.95	11.15	-3	9,162	-0.03%
2020/03/27	4	11.54	0	0.00	11.35	4	9,912	0.04%
2020/03/26	0	0.00	2	11.60	11.40	-2	10,780	-0.02%
2020/03/25	0	0.00	1	11.70	11.65	-1	11,523	-0.01%
2020/03/24	0	0.00	10	11.45	11.20	-10	11,613	-0.09%
2020/03/23	2	11.25	0	0.00	11.20	2	11,589	0.02%
2020/03/20	0	0.00	2	11.78	11.65	-2	11,685	-0.02%
2020/03/19	1	11.00	1	11.00	10.95	0	11,576	0.00%
2020/03/18	0	0.00	1	11.70	11.60	-1	11,468	-0.01%
2020/03/17	0	0.00	10	10.95	10.90	-10	11,533	-0.09%
2020/03/13	1	11.30	0	0.00	11.20	1	11,155	0.01%
2020/03/12	21	12.20	5	12.05	12.10	16	10,893	0.15%
2020/03/11	1	13.20	4	13.30	13.10	-3	10,479	-0.03%
2020/03/10	0	0.00	2	13.50	13.50	-2	10,415	-0.02%
2020/03/03	2	14.30	0	0.00	14.30	2	9,901	0.02%
2020/02/07	0	0.00	25	14.38	14.35	-25	9,657	-0.26%
2020/02/03	1	14.35	0	0.00	14.50	1	9,958	0.01%
2020/01/30	0	0.00	38	14.52	14.55	-38	9,785	-0.39%
2020/01/07	0	0.00	1	15.00	15.00	-1	10,211	-0.01%
2020/01/03	0	0.00	21	15.54	15.30	-21	10,267	-0.20%
2020/01/02	12	15.44	10	15.50	15.50	2	10,146	0.02%
2019/12/31	5	15.50	0	0.00	15.40	5	10,094	0.05%
2019/12/30	10	15.60	11	15.55	15.50	-1	10,044	-0.01%
2019/12/27	5	15.60	0	0.00	15.75	5	9,959	0.05%
2019/12/25	36	16.08	0	0.00	15.80	36	9,906	0.36%
2019/12/23	7	15.96	2	16.20	16.05	5	8,913	0.06%
2019/12/20	0	0.00	4	15.78	15.95	-4	8,036	-0.05%
2019/12/17	1	15.25	1	15.25	15.10	0	7,424	0.00%
2019/12/16	11	15.11	1	15.15	15.15	10	7,282	0.14%
2019/12/12	0	0.00	3	15.00	14.90	-3	7,008	-0.04%
2019/11/13	0	0.00	1	14.00	14.05	-1	8,280	-0.01%
2019/11/12	5	14.00	0	0.00	13.95	5	8,459	0.06%
2019/11/11	0	0.00	2	14.05	14.05	-2	8,486	-0.02%
2019/11/07	1	14.25	1	14.25	14.20	0	8,531	0.00%
2019/11/06	0	0.00	6	14.40	14.35	-6	8,491	-0.07%
2019/11/05	0	0.00	7	14.50	14.50	-7	8,483	-0.08%
2019/11/04	2	14.55	45	14.49	14.60	-43	8,580	-0.50%
2019/10/29	1	15.00	0	0.00	15.00	1	8,855	0.01%
2019/10/28	3	15.05	0	0.00	15.00	3	9,757	0.03%
2019/10/25	3	15.08	0	0.00	15.05	3	10,337	0.03%
2019/10/23	0	0.00	1	15.15	15.05	-1	11,152	-0.01%
2019/10/22	3	15.20	0	0.00	15.25	3	11,235	0.03%
2019/10/21	10	15.05	0	0.00	15.30	10	11,294	0.09%
2019/10/17	1	14.95	21	15.02	15.00	-20	11,281	-0.18%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	1	14.75	3	14.80	14.85	-2	11,155	-0.02%
2019/10/14	26	14.86	0	0.00	14.85	26	11,168	0.23%
2019/10/09	0	0.00	1	14.40	14.30	-1	11,002	-0.01%
2019/10/07	10	14.45	0	0.00	14.50	10	11,519	0.09%
2019/10/04	2	14.55	2	14.43	14.50	0	11,491	0.00%
2019/10/03	2	14.58	0	0.00	14.55	2	11,457	0.02%
2019/10/01	0	0.00	2	14.90	14.80	-2	11,465	-0.02%
2019/09/20	0	0.00	2	14.90	15.00	-2	11,133	-0.02%
2019/09/18	4	14.83	0	0.00	14.75	4	10,874	0.04%
2019/09/17	0	0.00	4	14.76	14.85	-4	10,876	-0.04%
2019/09/16	20	14.90	0	0.00	14.70	20	11,002	0.18%
2019/09/12	4	15.01	100	14.95	15.00	-96	10,983	-0.87%
2019/09/11	0	0.00	0.6	14.80	14.80	-0.6	10,913	-0.01%
2019/09/09	0	0.00	3	14.30	14.45	-3	11,672	-0.03%
2019/09/02	12	14.05	11	14.05	14.10	1	11,793	0.01%
2019/08/30	8	13.80	1	13.75	13.80	7	11,736	0.06%
2019/08/27	0	0.00	10	13.60	13.50	-10	12,142	-0.08%
2019/08/23	10	13.75	0	0.00	13.85	10	12,218	0.08%
2019/08/20	1	13.55	10	13.55	13.50	-9	12,207	-0.07%
2019/08/19	0	0.00	10	13.50	13.60	-10	12,234	-0.08%
2019/08/16	10	13.40	0	0.00	13.45	10	12,238	0.08%
2019/08/13	2	13.75	0	0.00	13.75	2	12,249	0.02%
2019/08/06	1	13.90	2	13.65	13.90	-1	12,355	-0.01%
2019/08/05	0	0.00	2	14.20	14.05	-2	12,346	-0.02%
2019/07/30	7	15.35	8	15.01	15.05	-1	12,700	-0.01%
2019/07/29	35	15.00	3	14.95	14.90	32	11,910	0.27%
2019/07/26	16	14.44	3	14.60	14.75	13	11,376	0.11%
2019/07/25	0	0.00	2	13.80	13.85	-2	10,770	-0.02%
2019/07/16	0	0.00	2	14.48	14.45	-2	10,813	-0.02%
2019/07/12	0	0.00	5	14.50	14.45	-5	10,935	-0.05%
2019/07/11	3	14.70	2.5	14.68	14.60	0.5	10,777	0.00%
2019/07/10	2	14.80	0	0.00	14.80	2	10,643	0.02%
2019/07/04	0	0.00	1	14.85	14.85	-1	11,287	-0.01%
2019/06/21	2	14.90	0	0.00	14.80	2	12,408	0.02%
2019/06/17	0	0.00	1	16.05	16.00	-1	11,849	-0.01%
2019/06/12	0	0.00	3	16.05	16.10	-3	12,295	-0.02%
2019/06/11	14	15.95	0	0.00	15.95	14	12,319	0.11%
2019/05/31	0	0.00	5	15.70	15.75	-5	13,986	-0.04%
2019/05/29	6	15.34	0	0.00	15.30	6	14,706	0.04%
2019/05/27	0	0.00	7	15.50	15.50	-7	16,086	-0.04%
2019/05/16	0	0.00	1	15.10	15.00	-1	17,809	-0.01%
2019/05/14	5	15.15	1	14.65	15.20	4	18,357	0.02%
2019/05/13	0	0.00	1	15.25	15.10	-1	18,284	-0.01%
2019/05/10	1	15.75	0	0.00	15.60	1	18,280	0.01%
2019/05/08	0	0.00	7	16.67	16.55	-7	17,802	-0.04%
2019/05/07	5	17.05	0	0.00	17.05	5	17,657	0.03%
2019/05/06	2	17.13	0	0.00	17.00	2	17,685	0.01%
2019/04/29	1	17.70	0	0.00	17.35	1	17,374	0.01%
2019/04/25	1	17.80	0	0.00	17.75	1	17,233	0.01%
2019/04/23	5	18.00	0	0.00	18.00	5	17,272	0.03%
2019/04/15	5	17.90	0	0.00	17.90	5	17,050	0.03%
2019/04/12	2	17.80	15	17.95	17.95	-13	17,111	-0.08%
2019/04/09	5	17.75	16	17.75	17.75	-11	16,666	-0.07%
2019/04/08	5	17.65	0	0.00	17.65	5	16,543	0.03%
2019/04/03	1	17.70	0	0.00	17.65	1	16,385	0.01%
2019/04/01	10	17.70	13	17.72	17.70	-3	16,282	-0.02%
2019/03/29	10	17.68	0	0.00	17.65	10	16,249	0.06%
2019/03/28	3	17.60	0	0.00	17.60	3	16,321	0.02%
2019/03/27	10	17.78	0	0.00	17.75	10	16,269	0.06%
2019/03/26	1	17.85	1	17.75	17.75	0	16,036	0.00%
2019/03/25	0	0.00	4	17.95	17.95	-4	15,851	-0.03%
2019/03/22	10	18.25	52	18.16	18.10	-42	15,742	-0.27%
2019/03/20	8	18.14	30.2	18.15	18.10	-22.2	15,747	-0.14%
2019/03/19	6	18.14	2	18.20	18.15	4	15,660	0.03%
2019/03/15	0	0.00	78	18.36	18.30	-78	15,620	-0.50%
2019/03/12	8	18.16	2	18.10	18.05	6	14,898	0.04%
2019/03/11	2	18.23	1	18.20	18.10	1	14,880	0.01%
2019/03/08	28	18.15	0	0.00	18.25	28	14,944	0.19%
2019/03/07	0	0.00	4	17.95	18.15	-4	15,235	-0.03%
2019/03/06	31	18.15	0	0.00	18.00	31	14,885	0.21%
2019/03/05	3	18.10	0	0.00	18.10	3	14,679	0.02%
2019/03/04	67	18.23	12	18.45	18.20	55	14,464	0.38%
2019/02/27	132	18.23	0	0.00	18.15	132	13,946	0.95%	大買/鉅額交易
2019/02/26	200	18.38	10	18.55	18.50	190	13,195	1.44%	大買/鉅額交易
2019/02/25	6	18.05	11	18.11	18.00	-5	12,559	-0.04%
2019/02/22	5	18.24	16	18.38	18.40	-11	11,999	-0.09%
2019/02/21	17	18.19	0	0.00	18.45	17	11,648	0.15%
2019/02/19	2	17.60	0	0.00	17.60	2	11,034	0.02%
2019/02/13	0	0.00	4	18.14	18.15	-4	10,836	-0.04%
2019/02/12	0	0.00	6	17.55	17.55	-6	10,399	-0.06%
2019/02/11	5	17.35	0	0.00	17.35	5	10,548	0.05%
2019/01/28	1	17.55	0	0.00	17.45	1	11,512	0.01%
2019/01/23	0	0.00	2	17.15	17.25	-2	12,168	-0.02%
2019/01/16	0	0.00	6	17.20	17.30	-6	12,803	-0.05%
2019/01/14	1	17.00	0	0.00	17.10	1	13,000	0.01%
2019/01/10	2	17.30	4	17.20	17.15	-2	13,434	-0.01%
2019/01/09	0	0.00	5	17.10	17.10	-5	13,346	-0.04%
2019/01/08	13	16.69	0	0.00	16.65	13	13,340	0.10%
2019/01/07	0	0.00	10	16.65	16.70	-10	13,597	-0.07%
2019/01/04	2	16.13	0	0.00	16.10	2	14,041	0.01%
2018/12/21	1	16.50	0	0.00	16.55	1	15,277	0.01%
2018/12/19	1	17.00	0	0.00	16.90	1	15,177	0.01%
2018/12/14	0	0.00	5	16.95	17.10	-5	15,472	-0.03%
2018/12/13	1	17.20	0	0.00	17.15	1	15,452	0.01%
2018/12/12	0	0.00	13	17.24	17.45	-13	15,279	-0.09%
2018/12/11	4	17.00	0	0.00	16.90	4	15,251	0.03%
2018/12/10	1	17.00	6	17.05	17.10	-5	15,274	-0.03%
2018/12/07	5	17.70	5	17.65	17.75	0	15,225	0.00%
2018/12/06	16	17.64	10	17.80	17.40	6	15,221	0.04%
2018/12/05	2	18.35	6	18.30	18.30	-4	15,111	-0.03%
2018/12/04	6	18.80	0	0.00	18.75	6	15,489	0.04%
2018/12/03	2	19.30	8	19.23	19.10	-6	15,544	-0.04%
2018/11/30	31	18.62	89	18.48	18.45	-58	15,356	-0.38%
2018/11/29	58	17.64	4	17.38	17.65	54	14,493	0.37%
2018/11/27	2	16.80	2	16.90	16.90	0	14,405	0.00%
2018/11/26	3	16.95	0	0.00	16.95	3	14,396	0.02%
2018/11/23	1	16.85	0	0.00	16.80	1	14,484	0.01%
2018/11/21	3	17.20	0	0.00	17.25	3	15,037	0.02%
2018/11/20	0	0.00	1	17.30	17.15	-1	15,780	-0.01%
2018/11/19	0	0.00	3	17.55	17.50	-3	15,898	-0.02%
2018/11/16	0	0.00	4	17.39	17.30	-4	16,046	-0.02%
2018/11/15	2	16.98	0	0.00	17.00	2	15,999	0.01%
2018/11/14	2	17.20	19	17.24	17.10	-17	16,062	-0.11%
2018/11/13	2	16.53	2	16.40	17.20	0	16,158	0.00%
2018/11/12	2	17.03	1	17.00	17.00	1	16,555	0.01%
2018/11/09	8	16.97	0	0.00	17.00	8	17,189	0.05%
2018/11/08	4	17.29	0	0.00	16.90	4	17,350	0.02%
2018/11/07	1	17.20	1	17.05	17.20	0	17,360	0.00%
2018/11/06	1	16.80	0	0.00	16.65	1	17,662	0.01%
2018/11/05	10	17.20	0	0.00	17.35	10	17,653	0.06%
2018/11/01	2	15.38	1	15.35	15.45	1	17,374	0.01%
2018/10/29	1	15.05	0	0.00	14.55	1	18,030	0.01%
2018/10/26	0	0.00	1	14.50	14.65	-1	18,133	-0.01%
2018/10/25	3	14.63	5	14.35	14.40	-2	18,171	-0.01%
2018/10/18	12	15.98	0	0.00	16.00	12	19,311	0.06%
2018/10/17	0	0.00	2	16.60	16.30	-2	19,477	-0.01%
2018/10/16	0	0.00	3	16.27	16.35	-3	19,606	-0.02%
2018/10/15	3	16.30	3	16.10	16.10	0	19,659	0.00%
2018/10/11	11	16.95	10	17.05	16.85	1	19,088	0.01%
2018/10/08	0	0.00	2	18.65	18.95	-2	18,896	-0.01%
2018/10/05	6	19.38	0	0.00	19.20	6	19,069	0.03%
2018/10/04	1	20.50	0	0.00	20.50	1	18,691	0.01%
2018/10/03	0	0.00	1	20.65	20.60	-1	18,733	-0.01%
2018/10/02	15	20.45	0	0.00	20.50	15	18,965	0.08%
2018/10/01	4	20.78	15	20.85	20.70	-11	19,197	-0.06%
2018/09/28	4	20.34	0	0.00	20.55	4	19,226	0.02%
2018/09/27	2	20.35	0	0.00	20.25	2	19,164	0.01%
2018/09/26	5	20.40	5	20.30	20.50	0	19,232	0.00%
2018/09/25	14	20.16	0	0.00	20.20	14	19,559	0.07%
2018/09/21	0	0.00	10	20.35	20.45	-10	19,988	-0.05%
2018/09/19	0	0.00	1	19.80	19.80	-1	20,019	0.00%
2018/09/18	7	19.47	0	0.00	19.45	7	20,144	0.03%
2018/09/17	13	19.70	13	19.55	19.55	0	20,495	0.00%
2018/09/14	13	19.45	13	19.60	19.90	0	20,656	0.00%
2018/09/13	8	19.25	8	19.25	19.25	0	20,735	0.00%
2018/09/10	8	19.16	6	19.85	18.85	2	21,358	0.01%
2018/09/07	19	19.98	3	20.25	19.90	16	21,056	0.08%
2018/09/06	0	0.00	5	20.65	20.50	-5	21,025	-0.02%
2018/09/05	11	21.45	5	21.55	21.45	6	20,903	0.03%
2018/09/04	0	0.00	2	22.00	21.75	-2	20,963	-0.01%
2018/09/03	0	0.00	7	22.01	21.55	-7	20,915	-0.03%
2018/08/31	5	21.45	0	0.00	21.70	5	20,915	0.02%
2018/08/30	0	0.00	1	21.80	21.45	-1	21,207	0.00%
2018/08/29	5	21.65	0	0.00	21.70	5	21,430	0.02%
2018/08/28	15	21.82	10	22.30	21.65	5	21,737	0.02%
2018/08/27	5	21.55	16	21.74	21.55	-11	21,471	-0.05%
2018/08/24	42	20.35	40	20.45	20.45	2	20,870	0.01%
2018/08/23	7	20.45	0	0.00	20.45	7	21,162	0.03%
2018/08/20	3	20.10	3	20.02	20.25	0	22,248	0.00%
2018/08/17	3	19.90	6	20.03	19.90	-3	22,381	-0.01%
2018/08/15	1	21.55	0	0.00	21.15	1	22,164	0.00%
2018/08/14	3	21.60	0	0.00	21.70	3	22,844	0.01%
2018/08/13	0	0.00	8	21.20	21.30	-8	23,561	-0.03%
2018/08/10	12	22.22	1	21.90	21.85	11	23,452	0.05%
2018/08/08	5	21.87	0	0.00	21.75	5	23,323	0.02%
2018/08/07	0	0.00	2	21.50	22.00	-2	23,907	-0.01%
2018/08/06	0	0.00	1	21.30	21.45	-1	24,572	0.00%
2018/08/03	3	21.45	3	21.75	21.60	0	25,377	0.00%
2018/08/02	2	20.90	3	21.00	20.90	-1	25,275	0.00%
2018/08/01	0	0.00	5	21.38	21.70	-5	25,734	-0.02%
2018/07/31	3	20.90	0	0.00	20.80	3	25,709	0.01%
2018/07/27	0	0.00	5	22.10	22.20	-5	25,813	-0.02%
2018/07/25	5	22.30	0	0.00	22.35	5	25,643	0.02%
2018/07/24	2	21.05	1	21.00	20.90	1	25,159	0.00%
2018/07/10	170	20.60	173	20.40	20.40	-3	26,422	-0.01%	大買/大賣/
2018/07/09	3	19.90	2	19.55	20.70	1	26,574	0.00%
2018/07/06	2	19.35	0	0.00	19.25	2	26,356	0.01%
2018/07/05	0	0.00	2	20.10	19.70	-2	26,857	-0.01%
2018/07/04	2	20.30	0	0.00	20.05	2	27,985	0.01%
2018/07/03	1	21.35	0	0.00	20.50	1	28,767	0.00%
2018/07/02	78	21.26	60	21.44	21.25	18	28,460	0.06%
2018/06/29	2	20.00	7	20.49	20.70	-5	27,986	-0.02%
2018/06/28	5	20.20	0	0.00	20.00	5	27,706	0.02%
2018/06/26	5	19.95	0	0.00	19.90	5	27,721	0.02%
2018/06/22	20	21.00	1	21.50	21.00	19	27,315	0.07%
2018/06/21	10	21.85	0	0.00	21.80	10	27,187	0.04%
2018/06/19	0	0.00	4	22.05	21.65	-4	26,703	-0.01%
2018/06/14	0	0.00	16	24.23	24.15	-16	26,040	-0.06%
2018/06/13	16	23.92	10	23.83	23.75	6	25,923	0.02%
2018/06/11	0	0.00	8	24.33	24.30	-8	25,718	-0.03%
2018/06/08	14	24.40	45	24.20	24.20	-31	25,619	-0.12%
2018/06/07	20	24.90	7	25.26	24.75	13	25,562	0.05%
2018/06/06	10	24.63	27	24.37	24.75	-17	25,214	-0.07%
2018/06/05	24	24.38	22	24.10	23.95	2	24,931	0.01%
2018/06/04	5	24.70	7	24.83	24.70	-2	24,562	-0.01%
2018/06/01	12	24.76	0	0.00	24.65	12	24,421	0.05%
2018/05/31	2	25.33	7	25.30	25.05	-5	24,294	-0.02%
2018/05/30	18	25.27	1	25.60	24.85	17	23,962	0.07%
2018/05/29	38	26.31	7	26.19	25.90	31	23,651	0.13%
2018/05/28	4	25.74	8	25.74	25.65	-4	23,885	-0.02%
2018/05/25	1	26.00	1	25.80	25.80	0	23,703	0.00%
2018/05/24	5	25.84	2	25.73	25.95	3	23,580	0.01%
2018/05/23	1	24.95	1	25.05	25.00	0	23,340	0.00%
2018/05/22	13	26.68	1	26.45	25.50	12	22,920	0.05%
2018/05/21	8	24.88	16	25.13	25.90	-8	22,115	-0.04%
2018/05/18	6	24.28	8	24.20	24.35	-2	21,293	-0.01%
2018/05/17	0	0.00	2	23.63	23.50	-2	20,984	-0.01%
2018/05/16	4	23.71	1	24.00	23.70	3	20,756	0.01%
2018/05/15	2	23.60	12	23.41	23.30	-10	20,484	-0.05%
2018/05/14	13	24.45	0	0.00	25.05	13	19,847	0.07%
2018/05/11	4	22.24	0	0.00	22.85	4	18,828	0.02%
2018/05/10	8	21.64	9	21.22	21.75	-1	17,794	-0.01%
2018/05/07	1	20.75	0	0.00	21.10	1	16,639	0.01%
2018/05/02	0.1	19.80	0	0.00	19.85	0.1	15,828	0.00%
2018/04/25	2	19.25	4	19.93	20.20	-2	15,319	-0.01%
2018/04/23	0	0.00	13	20.52	20.90	-13	14,959	-0.09%
2018/04/20	10	20.60	0	0.00	20.20	10	14,721	0.07%
2018/04/19	2	20.55	2	20.40	20.40	0	14,314	0.00%
2018/04/18	6	20.26	0	0.00	20.05	6	13,992	0.04%
2018/04/17	16	20.58	7	20.27	20.15	9	13,969	0.06%
2018/04/16	1	20.00	0	0.00	20.15	1	13,552	0.01%
2018/04/12	2	19.80	5	19.66	19.80	-3	13,118	-0.02%
2018/04/11	1	19.85	2.3	19.84	19.90	-1.3	13,123	-0.01%
2018/04/10	5	19.67	7	19.46	19.45	-2	12,598	-0.02%
2018/04/09	1	18.80	4	18.34	18.90	-3	11,621	-0.03%
2018/04/03	0	0.00	2	17.60	17.80	-2	10,957	-0.02%
2018/04/02	0	0.00	2	17.70	17.60	-2	11,066	-0.02%
2018/03/31	2	17.55	0	0.00	17.50	2	11,157	0.02%
2018/03/30	1	17.70	0	0.00	17.70	1	11,401	0.01%
2018/03/21	0	0.00	20	17.90	17.65	-20	11,801	-0.17%
2018/03/20	15	17.75	0	0.00	17.65	15	12,147	0.12%
2018/03/19	0	0.00	1	17.90	17.90	-1	13,003	-0.01%
2018/03/13	5	17.64	0	0.00	17.50	5	13,523	0.04%
2018/03/06	0	0.00	5	17.35	17.35	-5	14,021	-0.04%
2018/03/05	1	17.75	0	0.00	17.30	1	14,713	0.01%
2018/03/01	5	17.30	8	18.00	17.90	-3	14,500	-0.02%
2018/02/27	0	0.00	8	16.95	16.95	-8	13,681	-0.06%
2018/02/26	2	16.65	0.2	16.55	16.55	1.8	13,482	0.01%
2018/02/23	5	16.80	0	0.00	16.90	5	13,307	0.04%
2018/02/07	0	0.00	30	15.42	15.25	-30	13,209	-0.23%
2018/02/06	10	14.80	0	0.00	15.05	10	13,177	0.08%
2018/01/19	2	17.05	2	17.00	17.05	0	15,219	0.00%
2018/01/11	2	17.95	0	0.00	17.70	2	15,504	0.01%
2018/01/10	0	0.00	30	17.92	18.00	-30	15,352	-0.20%
2018/01/08	5	17.70	0	0.00	17.70	5	15,456	0.03%
2018/01/04	10	17.58	2	17.55	17.50	8	15,568	0.05%
2018/01/03	10	17.79	0	0.00	17.75	10	15,782	0.06%
2018/01/02	27	17.96	25	17.97	18.00	2	15,560	0.01%