華新 (1605)-臺灣企銀-埔墘券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.55
漲跌
▲0.25
漲幅
+0.69%
成交量
16,442張
產業
上市電器電纜類股
1687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－臺灣企銀-埔墘券商分點個股進出

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

臺灣企銀-埔墘券商分點個股進出
臺灣企銀-埔墘券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	36.00	0	0.00	36.55	3	23,445	0.01%
2024/05/06	21	36.28	0	0.00	36.30	21	23,264	0.09%
2024/05/03	2	36.98	0	0.00	36.65	2	23,019	0.01%
2024/05/02	1	36.95	0	0.00	36.95	1	22,835	0.00%
2024/04/30	2	37.05	0	0.00	36.90	2	22,775	0.01%
2024/04/29	1	37.35	0	0.00	37.35	1	22,515	0.00%
2024/04/26	5	36.88	0	0.00	36.80	5	22,412	0.02%
2024/04/25	1	37.10	1	36.95	36.95	0	22,241	0.00%
2024/04/24	9	37.65	1	37.35	37.50	8	22,007	0.04%
2024/04/22	12	38.15	2	37.98	38.00	10	21,800	0.05%
2024/04/19	36	38.88	19	38.89	38.85	17	21,221	0.08%
2024/04/18	147	40.72	144	40.90	40.40	3	20,078	0.01%	大買/大賣/
2024/04/17	114	40.47	138.1	40.62	40.35	-24.1	17,724	-0.14%	大買/大賣/
2024/04/16	12	38.35	0	0.00	38.05	12	15,791	0.08%
2024/04/15	22	39.86	9	39.76	39.60	13	15,238	0.09%
2024/04/12	0	0.00	36	39.47	39.20	-36	13,926	-0.26%
2024/04/11	2	39.33	6	39.00	38.75	-4	13,388	-0.03%
2024/04/10	16	39.03	1	38.55	39.00	15	12,940	0.12%
2024/04/09	3	37.93	8	38.56	38.80	-5	12,556	-0.04%
2024/04/03	1	37.85	0	0.00	36.30	1	11,849	0.01%
2024/04/02	2	36.85	0	0.00	36.70	2	12,036	0.02%
2024/04/01	3	37.35	0	0.00	37.30	3	12,341	0.02%
2024/03/29	0	0.00	1	37.75	37.55	-1	12,409	-0.01%
2024/03/28	5	38.10	5	37.70	37.40	0	12,481	0.00%
2024/03/27	24	37.69	5	37.80	37.50	19	12,757	0.15%
2024/03/26	22	38.14	1	38.55	37.90	21	13,236	0.16%
2024/03/22	1	37.60	3	37.60	37.55	-2	13,736	-0.01%
2024/03/18	3	37.30	0	0.00	37.25	3	15,697	0.02%
2024/03/01	0	0.00	2	36.30	36.10	-2	18,123	-0.01%
2024/02/29	0	0.00	2	37.00	37.00	-2	18,182	-0.01%
2024/02/23	1	36.10	0	0.00	36.05	1	18,921	0.01%
2024/02/21	1	36.65	0	0.00	36.40	1	19,250	0.01%
2024/02/20	0	0.00	9	36.60	36.30	-9	19,299	-0.05%
2024/02/16	1	35.70	0	0.00	36.05	1	20,594	0.00%
2024/01/30	2	35.70	0	0.00	35.60	2	20,775	0.01%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/17	0	35.25	0	0.00	34.70	0	21,257	0.00%
2024/01/11	1	36.20	0	0.00	36.20	1	21,111	0.00%
2024/01/10	1	36.05	0	0.00	36.00	1	21,272	0.00%
2024/01/09	1	36.90	3	37.05	36.55	-2	21,246	-0.01%
2024/01/05	1	37.55	0	0.00	37.30	1	21,589	0.00%
2024/01/03	26	37.83	2	38.05	37.60	24	21,882	0.11%
2023/12/28	3	39.23	0	0.00	39.10	3	22,491	0.01%
2023/12/27	2	38.45	149	39.13	39.00	-147	22,323	-0.66%	大賣/鉅額交易
2023/12/22	0	0.00	1	39.40	38.85	-1	21,793	0.00%
2023/12/20	0	0.00	1	39.15	38.90	-1	20,848	0.00%
2023/12/18	2	39.05	12	39.20	39.25	-10	19,508	-0.05%
2023/12/15	1	38.40	6	38.56	38.40	-5	18,999	-0.03%
2023/12/14	1	37.25	0	0.00	37.10	1	17,448	0.01%
2023/12/12	0	0.00	1	37.35	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	37.50	11	37.38	36.75	-10	17,768	-0.06%
2023/12/06	3	36.78	3	36.68	36.65	0	17,470	0.00%
2023/12/05	18	36.99	2	36.90	36.85	16	17,143	0.09%
2023/12/04	11	38.82	4	38.50	38.35	7	16,571	0.04%
2023/12/01	3	38.62	32	38.50	38.30	-29	15,709	-0.18%
2023/11/30	3	38.97	2	38.95	38.90	1	15,554	0.01%
2023/11/29	0	39.50	0	0.00	39.35	0	15,449	0.00%
2023/11/28	2	39.00	2	39.85	39.90	0	15,616	0.00%
2023/11/27	2	39.60	2	39.15	39.00	0	15,835	0.00%
2023/11/22	0	0.00	4	38.75	38.90	-4	14,929	-0.03%
2023/11/21	0	0.00	6.3	38.61	38.85	-6.3	14,910	-0.04%
2023/11/20	2	38.00	2	37.90	38.05	0	14,813	0.00%
2023/11/16	1	37.70	0	0.00	38.15	1	14,708	0.01%
2023/11/15	6.3	37.90	2	38.08	38.10	4.3	14,372	0.03%
2023/11/14	0	0.00	1	35.75	36.00	-1	13,525	-0.01%
2023/11/08	3	35.67	0	0.00	35.60	3	14,702	0.02%
2023/11/06	30	36.00	0	0.00	36.15	30	15,081	0.20%
2023/11/01	3	33.92	0	0.00	34.10	3	15,896	0.02%
2023/10/23	0	0.00	1	34.75	34.75	-1	20,329	0.00%
2023/10/05	2	35.95	0	0.00	36.05	2	21,818	0.01%
2023/10/04	4	35.24	0	0.00	35.10	4	21,783	0.02%
2023/10/03	62	36.44	0	0.00	36.00	62	21,649	0.29%
2023/09/28	78	36.89	20	36.80	36.80	58	21,784	0.27%
2023/09/27	25	37.12	0	0.00	36.75	25	22,001	0.11%
2023/09/25	1	37.60	3	37.65	37.70	-2	22,855	-0.01%
2023/09/22	2	37.20	1	37.35	37.40	1	23,740	0.00%
2023/09/20	2	38.35	3	38.05	37.65	-1	26,186	0.00%
2023/09/19	0	0.00	3	37.80	37.90	-3	26,391	-0.01%
2023/09/15	3	38.25	4	37.75	38.25	-1	27,128	0.00%
2023/09/14	3	37.05	2	37.20	37.55	1	26,741	0.00%
2023/09/13	0	0.00	1	36.35	36.80	-1	27,153	0.00%
2023/09/11	4	35.88	2	35.80	35.75	2	29,587	0.01%
2023/09/08	0	0.00	1	36.50	36.50	-1	29,685	0.00%
2023/09/06	2	37.60	2	37.45	37.40	0	29,853	0.00%
2023/09/05	0	0.00	3	37.57	37.60	-3	29,991	-0.01%
2023/09/04	5	37.60	0	0.00	38.00	5	30,532	0.02%
2023/08/31	1	37.40	0	0.00	38.00	1	30,855	0.00%
2023/08/29	2	36.15	2	36.40	36.65	0	31,320	0.00%
2023/08/28	3	36.23	3	36.40	36.40	0	31,504	0.00%
2023/08/25	2	36.10	2	36.35	36.35	0	31,607	0.00%
2023/08/24	4	35.94	13	36.05	36.25	-9	31,683	-0.03%
2023/08/22	1	36.05	0	0.00	35.90	1	31,758	0.00%
2023/08/21	1	36.55	1	36.60	36.55	0	31,803	0.00%
2023/08/18	1	36.85	0	0.00	36.40	1	31,887	0.00%
2023/08/17	2	35.55	12	35.82	36.40	-10	31,950	-0.03%
2023/08/16	2	35.40	2	35.75	35.70	0	32,010	0.00%
2023/08/15	0	0.00	2	35.95	35.90	-2	32,256	-0.01%
2023/08/14	10	35.80	0	0.00	35.70	10	32,246	0.03%
2023/08/11	2	38.30	3	38.33	38.10	-1	31,692	0.00%
2023/08/10	4	39.08	6	38.70	38.35	-2	31,654	-0.01%
2023/08/09	2	39.30	0	0.00	38.95	2	31,430	0.01%
2023/08/07	2	38.70	2	39.40	39.35	0	31,124	0.00%
2023/08/04	42	39.19	10	39.20	38.90	32	31,013	0.10%
2023/08/02	79	42.12	70	42.69	41.35	9	30,500	0.03%
2023/07/31	3	40.00	4	40.20	40.00	-1	29,099	0.00%
2023/07/28	2	40.43	0	0.00	40.50	2	29,027	0.01%
2023/07/26	14	40.28	0	0.00	39.85	14	29,173	0.05%
2023/07/25	1	39.60	0	0.00	40.40	1	29,388	0.00%
2023/07/24	0	0.00	1	39.20	39.10	-1	29,490	0.00%
2023/07/21	32	40.20	2	40.05	39.90	30	29,284	0.10%
2023/07/19	0	0.00	1	40.60	40.40	-1	29,499	0.00%
2023/07/18	15	40.87	0	0.00	40.65	15	29,507	0.05%
2023/07/17	3	41.42	4	40.90	41.45	-1	29,426	0.00%
2023/07/14	2	41.25	2	41.05	40.85	0	29,446	0.00%
2023/07/13	10	40.85	4.1	41.45	40.80	5.9	29,844	0.02%
2023/07/12	4	41.18	14	40.97	41.35	-10	30,584	-0.03%
2023/07/07	8	40.90	0	0.00	41.20	8	32,349	0.02%
2023/07/05	2	42.10	0	0.00	41.70	2	32,592	0.01%
2023/07/04	43	42.10	0	0.00	41.90	43	32,579	0.13%
2023/07/03	1	42.40	0	0.00	42.40	1	32,809	0.00%
2023/06/29	3	40.68	0	0.00	40.60	3	32,276	0.01%
2023/06/28	10	41.51	0	0.00	41.10	10	31,888	0.03%
2023/06/27	6	43.89	1	43.70	43.55	5	31,370	0.02%
2023/06/26	49	45.11	24	45.77	44.80	25	31,693	0.08%
2023/06/21	5	46.23	0	0.00	46.25	5	32,110	0.02%
2023/06/20	21	46.91	30	47.10	46.90	-9	31,981	-0.03%
2023/06/19	0	0.00	2	46.55	46.80	-2	31,780	-0.01%
2023/06/16	31	46.98	26	46.77	46.85	5	31,611	0.02%
2023/06/15	0	0.00	2	45.55	45.55	-2	29,754	-0.01%
2023/06/14	25	45.13	1	45.20	45.15	24	30,789	0.08%
2023/06/13	2	44.70	0	0.00	44.65	2	30,901	0.01%
2023/06/09	1	45.30	0	0.00	45.30	1	31,339	0.00%
2023/06/07	2	45.90	0	0.00	45.65	2	32,130	0.01%
2023/06/06	9	46.22	0	0.00	46.15	9	32,358	0.03%
2023/06/05	3	47.10	3	47.37	46.95	0	32,793	0.00%
2023/06/02	0	0.00	1	46.40	46.40	-1	33,858	0.00%
2023/06/01	1	45.55	0	0.00	45.50	1	34,064	0.00%
2023/05/31	1	46.20	0	0.00	46.20	1	34,591	0.00%
2023/05/30	1	46.30	0	0.00	46.15	1	36,311	0.00%
2023/05/26	0	0.00	13	45.60	45.55	-13	38,563	-0.03%
2023/05/23	0	46.15	0	0.00	46.10	0	40,296	0.00%
2023/05/22	8	46.61	0	0.00	46.25	8	41,148	0.02%
2023/05/19	6	46.63	0	0.00	46.45	6	42,489	0.01%
2023/05/12	2	47.00	0	0.00	45.90	2	45,729	0.00%
2023/05/11	2	47.00	0	0.00	45.90	2	45,863	0.00%
2023/05/10	1	46.80	0	0.00	47.05	1	46,182	0.00%
2023/05/09	2	47.14	0	0.00	46.25	2	47,115	0.00%
2023/05/08	2	47.80	0	0.00	47.70	2	47,357	0.00%
2023/05/05	4	50.68	2	50.85	50.10	2	46,913	0.00%
2023/05/04	6	50.25	3	50.20	50.30	3	47,582	0.01%
2023/05/02	0	0.00	1	49.85	50.40	-1	50,878	0.00%
2023/04/28	2	49.75	2	49.85	49.65	0	53,192	0.00%
2023/04/27	2	48.30	2	48.75	48.30	0	53,203	0.00%
2023/04/24	1.5	49.80	1	49.70	49.85	0.5	53,666	0.00%
2023/04/21	0	0.00	1	49.80	49.90	-1	53,707	0.00%
2023/04/20	0	0.00	1	49.95	49.85	-1	54,235	0.00%
2023/04/19	4	51.00	3	50.77	50.70	1	55,088	0.00%
2023/04/18	2.5	51.74	2	50.65	50.40	0.5	55,807	0.00%
2023/04/17	11	51.84	3	52.00	51.90	8	55,960	0.01%
2023/04/14	3	51.27	5	50.66	51.50	-2	57,315	0.00%
2023/04/13	1	50.60	0	0.00	49.50	1	57,195	0.00%
2023/04/12	2	49.80	6	49.88	49.95	-4	58,092	-0.01%
2023/04/11	2	49.38	2	49.65	49.45	0	58,866	0.00%
2023/04/10	3.1	49.23	0	0.00	49.10	3.1	59,744	0.01%
2023/04/07	0	0.00	2	49.35	49.55	-2	60,137	0.00%
2023/04/06	2	48.78	2	48.68	49.40	0	60,348	0.00%
2023/03/31	7	48.83	5	49.10	48.75	2	60,414	0.00%
2023/03/30	6	50.06	4	50.03	49.85	2	60,949	0.00%
2023/03/29	1	50.50	2	49.88	50.00	-1	63,156	0.00%
2023/03/28	4	50.30	3	49.80	49.80	1	63,770	0.00%
2023/03/27	4	52.35	4	51.40	51.30	0	63,196	0.00%
2023/03/24	3	52.77	9	53.17	53.10	-6	62,942	-0.01%
2023/03/22	6	51.93	2	51.70	51.70	4	63,005	0.01%
2023/03/21	4	52.48	4	52.00	51.60	0	63,637	0.00%
2023/03/17	2	51.70	0	0.00	52.80	2	64,550	0.00%
2023/03/16	0	0.00	6	51.80	50.70	-6	64,938	-0.01%
2023/03/13	10	51.79	11	51.83	52.30	-1	69,167	0.00%
2023/03/10	7	51.44	3	51.57	51.50	4	71,266	0.01%
2023/03/09	1	53.50	2	54.00	52.60	-1	72,456	0.00%
2023/03/08	14	53.56	8	53.60	53.50	6	74,395	0.01%
2023/03/07	8.1	52.72	11	53.38	53.80	-2.9	74,564	0.00%
2023/03/06	2	50.80	4	50.78	50.70	-2	74,340	0.00%
2023/03/03	1	50.40	0	0.00	49.95	1	76,079	0.00%
2023/03/02	8	49.86	7	50.07	50.20	1	76,368	0.00%
2023/03/01	16	51.21	0	0.00	51.00	16	75,765	0.02%
2023/02/24	0	0.00	1.1	56.82	56.60	-1.1	75,178	0.00%
2023/02/23	2	57.80	1	57.40	57.30	1	75,552	0.00%
2023/02/22	4	57.83	2	56.95	57.30	2	76,635	0.00%
2023/02/21	5	58.28	6	58.48	57.80	-1	78,358	0.00%
2023/02/20	5	58.48	3	58.43	58.60	2	80,000	0.00%
2023/02/17	6	55.32	7	55.57	57.50	-1	82,088	0.00%
2023/02/16	5	54.94	8.1	54.76	56.30	-3.1	82,733	0.00%
2023/02/15	0	0.00	2	53.80	54.20	-2	82,929	0.00%
2023/02/14	5	53.98	0	0.00	52.90	5	83,055	0.01%
2023/02/13	0	0.00	2	52.60	53.10	-2	83,654	0.00%
2023/02/10	1	53.90	0	0.00	53.00	1	85,030	0.00%
2023/02/09	0	0.00	8	52.91	53.40	-8	86,218	-0.01%
2023/02/08	0	52.80	0	0.00	52.70	0	86,205	0.00%
2023/02/07	1	52.10	0	0.00	52.60	1	86,045	0.00%
2023/02/06	10	54.24	8	54.48	53.90	2	85,738	0.00%
2023/02/03	6	54.37	7	54.24	54.20	-1	85,519	0.00%
2023/02/02	2	54.75	2	54.45	54.00	0	85,024	0.00%
2023/02/01	0	0.00	2	54.20	54.60	-2	84,252	0.00%
2023/01/31	12	53.53	6	53.18	54.20	6	83,144	0.01%
2023/01/30	7	51.44	17	49.16	52.00	-10	81,421	-0.01%
2023/01/12	50	47.70	50	47.30	47.10	0	80,296	0.00%
2023/01/11	0.1	47.05	0	0.00	47.10	0.1	79,661	0.00%
2023/01/09	0	0.00	1	47.85	47.60	-1	79,338	0.00%
2023/01/06	0	0.00	0.1	47.55	47.70	-0.1	78,627	0.00%
2023/01/05	1	47.30	1	47.05	47.00	0	78,464	0.00%
2023/01/04	9	47.48	3	48.28	46.95	6	78,133	0.01%
2023/01/03	2	46.48	0	0.00	46.95	2	76,474	0.00%
2022/12/30	154.5	47.67	629	47.27	47.20	-474.5	75,657	-0.63%	大買/大賣/鉅額交易
2022/12/29	221	46.26	0	0.00	46.60	221	74,686	0.30%	大買/鉅額交易
2022/12/28	152	48.14	152	48.05	47.60	0	74,493	0.00%	大買/大賣/
2022/12/27	102	47.43	102	47.66	47.90	0	74,206	0.00%	大買/大賣/
2022/12/23	50	46.75	50	46.75	46.75	0	75,126	0.00%
2022/12/22	110	47.96	4	48.15	47.55	106	75,683	0.14%	大買/鉅額交易
2022/12/21	102.5	48.17	101.2	47.63	47.75	1.3	75,572	0.00%	大買/大賣/
2022/12/20	0	0.00	1	46.75	46.10	-1	73,812	0.00%
2022/12/19	0	0.00	1	46.75	46.95	-1	73,561	0.00%
2022/12/14	59	47.68	6	47.86	47.85	53	74,877	0.07%
2022/12/13	110	47.79	5	47.48	47.30	105	76,118	0.14%	大買/鉅額交易
2022/12/09	2	47.45	6	47.00	46.95	-4	76,135	-0.01%
2022/12/08	6	47.96	1	48.75	47.90	5	75,716	0.01%
2022/12/07	2	47.68	8	47.68	47.30	-6	75,092	-0.01%
2022/12/06	5	49.03	3	48.45	48.30	2	74,060	0.00%
2022/12/05	2	48.68	2	48.75	49.05	0	73,091	0.00%
2022/12/02	14	48.03	16	48.43	48.90	-2	71,808	0.00%
2022/12/01	0	0.00	5	46.43	46.00	-5	69,304	-0.01%
2022/11/30	9.1	46.67	9	46.88	46.70	0.1	67,824	0.00%
2022/11/29	2	45.40	1	45.35	45.45	1	65,835	0.00%
2022/11/28	0	0.00	1	45.75	45.95	-1	65,403	0.00%
2022/11/25	12	45.13	11	44.68	45.25	1	64,630	0.00%
2022/11/24	0	0.00	12	42.85	43.90	-12	63,251	-0.02%
2022/11/23	2	43.55	1	42.85	42.90	1	62,958	0.00%
2022/11/22	0	0.00	6	42.39	42.60	-6	62,376	-0.01%
2022/11/21	2	43.63	0	0.00	43.20	2	62,300	0.00%
2022/11/18	8	43.64	0	0.00	43.70	8	62,621	0.01%
2022/11/17	18	45.23	12	46.13	44.55	6	63,126	0.01%
2022/11/16	11	48.14	10.1	48.25	48.00	0.9	61,132	0.00%
2022/11/15	10	47.70	11	47.83	48.35	-1	59,027	0.00%
2022/11/14	40	43.76	29	43.73	44.55	11	56,831	0.02%
2022/11/11	2	42.40	5	42.24	42.15	-3	55,531	-0.01%
2022/11/10	6	41.20	1	41.45	41.05	5	55,436	0.01%
2022/11/09	3.1	41.17	8	41.05	40.70	-4.9	55,961	-0.01%
2022/11/08	13	40.69	14	40.39	40.10	-1	57,038	0.00%
2022/11/07	2	39.05	4	39.04	40.45	-2	56,722	0.00%
2022/11/04	2	36.75	2	36.55	36.80	0	54,996	0.00%
2022/11/03	2	36.33	2	36.80	37.20	0	54,897	0.00%
2022/11/02	3	37.50	2	36.85	36.70	1	54,959	0.00%
2022/11/01	2	36.83	2	36.90	37.05	0	54,882	0.00%
2022/10/28	1	35.25	0	0.00	35.35	1	54,459	0.00%
2022/10/24	3	36.60	1	36.40	36.15	2	55,368	0.00%
2022/10/21	2	35.65	3	36.22	35.75	-1	55,836	0.00%
2022/10/19	0	0.00	1	36.30	35.50	-1	55,194	0.00%
2022/10/18	0	0.00	1	35.65	35.55	-1	56,211	0.00%
2022/10/17	2	34.55	3	33.90	35.45	-1	57,411	0.00%
2022/10/14	6	36.38	5	36.44	36.25	1	57,440	0.00%
2022/10/13	12.1	36.35	14	34.90	34.65	-1.9	57,487	0.00%
2022/10/12	1	36.55	18	37.50	37.50	-17	57,066	-0.03%
2022/10/11	37	37.33	4	37.75	36.85	33	57,342	0.06%
2022/10/07	2.1	38.83	1	38.70	39.10	1.1	56,835	0.00%
2022/10/06	2	39.10	0	0.00	39.15	2	56,900	0.00%
2022/10/05	11	40.86	23	39.54	39.55	-12	56,737	-0.02%
2022/10/04	1	40.20	5	40.00	39.75	-4	56,124	-0.01%
2022/10/03	2	39.45	1	38.90	38.70	1	55,642	0.00%
2022/09/30	53	39.53	54	40.11	40.50	-1	55,200	0.00%
2022/09/29	4	40.19	31.3	40.25	40.00	-27.3	54,574	-0.05%
2022/09/28	16	38.47	2	39.95	38.15	14	53,971	0.03%
2022/09/27	0	0.00	5	40.26	40.95	-5	53,370	-0.01%
2022/09/26	17	39.88	3	39.72	39.10	14	53,533	0.03%
2022/09/23	7	41.63	0.1	40.75	40.50	6.9	53,473	0.01%
2022/09/22	3	42.30	11	42.11	42.20	-8	53,419	-0.01%
2022/09/21	91	42.05	107	42.08	42.00	-16	53,190	-0.03%	大賣/
2022/09/20	4	40.90	20	41.48	42.50	-16	52,587	-0.03%
2022/09/19	3	39.98	6	40.14	39.75	-3	51,523	-0.01%
2022/09/16	1.1	39.86	25	39.67	39.35	-23.9	51,682	-0.05%
2022/09/15	10.2	40.99	1	40.50	40.50	9.2	51,590	0.02%
2022/09/14	10.1	39.96	10	41.00	41.25	0.1	51,776	0.00%
2022/09/13	27	40.32	9	40.59	40.95	18	51,485	0.03%
2022/09/12	22	39.42	0	0.00	39.30	22	51,026	0.04%
2022/09/08	3	38.40	5.2	38.10	38.35	-2.2	51,662	0.00%
2022/09/07	0.2	37.65	0.9	37.55	37.50	-0.7	52,452	0.00%
2022/09/06	9	37.93	4	37.55	37.80	5	53,884	0.01%
2022/09/05	3.2	39.05	48	38.16	38.15	-44.8	55,751	-0.08%
2022/09/02	20.2	39.82	0	0.00	39.15	20.2	55,902	0.04%
2022/09/01	5	39.90	1	39.65	39.90	4	56,169	0.01%
2022/08/31	7	39.09	2	39.75	39.70	5	56,804	0.01%
2022/08/30	0	0.00	2	39.35	39.15	-2	57,300	0.00%
2022/08/29	8	38.29	4	38.58	38.50	4	58,449	0.01%
2022/08/26	15	40.05	8	39.64	38.95	7	59,969	0.01%
2022/08/25	3	39.68	1	39.40	39.25	2	60,852	0.00%
2022/08/24	2	39.35	32	39.18	39.45	-30	63,006	-0.05%
2022/08/23	9	37.55	4	37.35	37.40	5	66,603	0.01%
2022/08/22	10	37.90	1	37.85	37.80	9	70,002	0.01%
2022/08/19	3	38.25	5	37.96	37.35	-2	74,283	0.00%
2022/08/18	15	38.17	6	37.83	38.20	9	77,062	0.01%
2022/08/17	9	38.37	6	37.90	38.10	3	79,423	0.00%
2022/08/16	8	37.21	3	37.12	37.10	5	80,040	0.01%
2022/08/15	7	35.70	9	36.24	36.75	-2	80,689	0.00%
2022/08/12	5	33.45	7	33.81	34.40	-2	81,065	0.00%
2022/08/09	0.2	31.95	0	0.00	31.50	0.2	84,264	0.00%
2022/08/08	32	33.07	34	32.45	32.35	-2	85,484	0.00%
2022/08/04	4	31.75	4	31.33	31.60	0	89,249	0.00%
2022/08/03	0	0.00	1	32.75	32.10	-1	90,385	0.00%
2022/08/02	8.3	33.34	11	32.92	32.70	-2.7	91,502	0.00%
2022/08/01	2	33.98	0	0.00	33.40	2	92,208	0.00%
2022/07/29	3	34.35	0	0.00	33.90	3	92,505	0.00%
2022/07/28	0	0.00	4	34.14	34.20	-4	93,538	0.00%
2022/07/27	4	32.74	2	32.75	33.00	2	94,051	0.00%
2022/07/26	0	0.00	1	33.25	33.25	-1	95,125	0.00%
2022/07/25	6	33.62	5	33.45	33.45	1	99,871	0.00%
2022/07/22	3	32.57	5	32.06	32.05	-2	101,903	0.00%
2022/07/21	2	33.65	2	33.75	34.05	0	102,042	0.00%
2022/07/19	1	33.40	0	0.00	33.70	1	106,695	0.00%
2022/07/18	1	34.40	0	0.00	34.10	1	111,033	0.00%
2022/07/14	1	32.80	0	0.00	33.40	1	119,148	0.00%
2022/07/11	2	33.55	0	0.00	33.45	2	126,232	0.00%
2022/07/08	2	33.35	0	0.00	33.25	2	130,524	0.00%
2022/07/05	0	0.00	3	34.00	34.20	-3	133,216	0.00%
2022/07/04	0	0.00	26	33.75	34.40	-26	132,608	-0.02%
2022/07/01	36	35.63	10	34.50	34.70	26	131,785	0.02%
2022/06/30	101	36.82	100	36.05	36.05	1	131,073	0.00%	大買/
2022/06/29	0	0.00	26	36.60	37.10	-26	130,017	-0.02%
2022/06/28	31	35.96	6	36.42	37.00	25	129,734	0.02%
2022/06/27	13	37.75	3	37.55	37.45	10	128,898	0.01%
2022/06/24	4	36.80	0	0.00	37.00	4	128,165	0.00%
2022/06/23	2	37.35	0	0.00	37.45	2	127,537	0.00%
2022/06/22	0	0.00	5	38.47	37.80	-5	126,759	0.00%
2022/06/21	2	39.95	0	0.00	40.40	2	125,885	0.00%
2022/06/20	5	42.90	6	42.10	40.60	-1	125,198	0.00%
2022/06/17	41	41.95	41	42.84	42.40	0	124,347	0.00%
2022/06/16	9	43.98	15	42.92	41.55	-6	123,433	0.00%
2022/06/15	11	43.43	16	43.70	43.05	-5	122,525	0.00%
2022/06/14	4	44.21	21	44.29	44.70	-17	120,804	-0.01%
2022/06/10	5	43.00	0	0.00	43.15	5	118,187	0.00%
2022/06/09	5	42.90	0	0.00	44.00	5	117,463	0.00%
2022/06/08	22	43.45	14	43.73	43.35	8	116,333	0.01%
2022/06/07	23	44.50	31	44.36	43.30	-8	115,269	-0.01%
2022/06/06	9	44.35	14	44.12	43.55	-5	113,749	0.00%
2022/06/02	14	47.68	13	48.01	46.70	1	112,683	0.00%
2022/06/01	63	48.37	64	49.06	48.50	-1	111,442	0.00%
2022/05/31	24	47.76	25	47.38	47.10	-1	108,762	0.00%
2022/05/30	40	47.42	33	47.92	47.20	7	103,563	0.01%
2022/05/27	26	45.48	36	45.74	45.25	-10	100,064	-0.01%
2022/05/26	63	44.08	53	43.60	42.70	10	96,022	0.01%
2022/05/25	39	41.32	46	41.66	44.20	-7	92,605	-0.01%
2022/05/24	14	40.85	9.1	40.16	40.20	4.9	89,692	0.01%
2022/05/23	8	39.83	5	40.00	39.30	3	88,025	0.00%
2022/05/20	14.1	39.40	41	38.81	39.20	-26.9	86,458	-0.03%
2022/05/19	25	37.17	1	37.15	37.00	24	83,932	0.03%
2022/05/18	1	38.90	23	37.93	39.40	-22	82,135	-0.03%
2022/05/16	22	38.35	4	37.26	38.35	18	78,910	0.02%
2022/05/13	22	37.67	18	36.92	36.85	4	77,209	0.01%
2022/05/12	22	38.04	21	38.11	37.50	1	74,908	0.00%
2022/05/11	1	36.30	15	36.80	36.50	-14	72,547	-0.02%
2022/05/09	0.1	39.70	2	39.50	38.80	-1.9	69,713	0.00%
2022/05/06	6	41.73	0	0.00	41.70	6	68,545	0.01%
2022/05/05	3	42.12	0	0.00	41.90	3	67,551	0.00%
2022/05/04	18	42.93	0	0.00	41.85	18	65,940	0.03%
2022/04/29	32	46.74	27	46.44	44.80	5	62,926	0.01%
2022/04/28	4	44.70	10	44.71	46.75	-6	57,896	-0.01%
2022/04/27	3	42.43	0	0.00	42.50	3	54,592	0.01%
2022/04/26	35	44.87	32	44.42	43.95	3	52,883	0.01%
2022/04/25	5	43.41	1	43.60	43.80	4	49,418	0.01%
2022/04/22	97	46.58	117	46.03	46.10	-20	47,070	-0.04%	大賣/
2022/04/21	41	45.11	17	44.53	44.75	24	42,273	0.06%
2022/04/20	37	43.99	87	44.27	45.30	-50	38,811	-0.13%
2022/04/19	41	40.50	23	41.72	42.75	18	33,421	0.05%
2022/04/18	31	38.40	12	38.43	38.90	19	30,522	0.06%
2022/04/15	47	37.68	79	38.37	38.75	-32	28,281	-0.11%
2022/04/14	38	36.09	4	36.15	37.20	34	24,883	0.14%
2022/04/13	3	32.88	5	33.98	34.30	-2	20,155	-0.01%
2022/04/12	0	0.00	2	30.50	31.20	-2	17,256	-0.01%
2022/03/31	1	29.55	0	0.00	29.40	1	15,547	0.01%
2022/03/10	2	29.15	5	29.05	29.15	-3	13,591	-0.02%
2022/03/09	5	29.10	0	0.00	29.00	5	13,232	0.04%
2022/03/08	62	29.81	71	29.29	28.70	-9	12,865	-0.07%
2022/03/07	17	30.27	6	30.42	30.55	11	11,695	0.09%
2022/03/04	15	30.15	10	30.68	30.05	5	10,890	0.05%
2022/03/01	0	0.00	1	29.35	29.00	-1	10,406	-0.01%
2022/02/25	0	0.00	3	28.15	27.90	-3	9,906	-0.03%
2022/02/17	0	0.00	4	27.05	27.05	-4	8,224	-0.05%
2022/02/08	3	27.10	0	0.00	27.10	3	8,902	0.03%
2021/12/23	0	0.00	5	26.15	26.35	-5	11,413	-0.04%
2021/11/30	0	0.00	5	26.55	26.10	-5	13,245	-0.04%
2021/11/29	5	26.39	0	0.00	26.15	5	13,254	0.04%
2021/11/15	4	27.70	0	0.00	27.50	4	13,098	0.03%
2021/11/12	0	0.00	3	27.50	27.60	-3	13,317	-0.02%
2021/11/09	0	0.00	3	27.20	27.30	-3	13,832	-0.02%
2021/11/08	3	27.95	0	0.00	27.55	3	13,841	0.02%
2021/10/21	2	26.95	3	26.90	27.00	-1	18,986	-0.01%
2021/10/20	1	26.85	0	0.00	26.40	1	19,021	0.01%
2021/10/14	2	24.05	2	24.20	24.30	0	19,460	0.00%
2021/10/04	0	0.00	1	24.10	23.80	-1	22,892	0.00%
2021/09/17	0	0.00	2	26.85	26.65	-2	32,330	-0.01%
2021/09/16	2	27.10	0	0.00	27.10	2	32,777	0.01%
2021/09/14	0	0.00	1	27.00	26.80	-1	32,793	0.00%
2021/09/09	1	25.50	0	0.00	25.60	1	34,126	0.00%
2021/09/07	5	26.40	5	26.55	26.20	0	34,957	0.00%
2021/08/23	0	0.00	2	24.68	24.90	-2	39,863	-0.01%
2021/08/19	2	24.20	0	0.00	24.05	2	42,339	0.00%
2021/08/16	0	0.00	6	26.05	25.40	-6	42,830	-0.01%
2021/08/13	0	0.00	7	26.85	26.70	-7	42,961	-0.02%
2021/08/12	0	0.00	4.1	27.15	27.45	-4.1	43,555	-0.01%
2021/08/11	5	26.60	1	27.25	26.70	4	45,170	0.01%
2021/08/10	3	27.72	0	0.00	27.30	3	45,568	0.01%
2021/08/09	3	27.47	13	27.27	27.85	-10	46,208	-0.02%
2021/08/06	10	29.45	2	29.50	28.60	8	46,370	0.02%
2021/08/05	7	29.26	15	29.03	29.05	-8	47,168	-0.02%
2021/08/04	1	28.85	8	29.10	29.35	-7	47,913	-0.01%
2021/08/03	24	28.82	6	29.22	29.35	18	49,620	0.04%
2021/08/02	0	0.00	11	27.34	27.80	-11	52,253	-0.02%
2021/07/30	6	28.75	10	28.45	28.50	-4	53,479	-0.01%
2021/07/29	0	0.00	5	28.30	28.30	-5	56,730	-0.01%
2021/07/28	14	28.26	3	28.20	27.65	11	58,738	0.02%
2021/07/27	0	0.00	1	28.60	28.00	-1	60,156	0.00%
2021/07/21	1	27.70	0	0.00	27.55	1	72,396	0.00%
2021/07/20	12	28.68	0	0.00	28.50	12	73,340	0.02%
2021/07/19	0	0.00	5.2	29.93	29.90	-5.2	73,331	-0.01%
2021/07/16	6	28.04	0	0.00	28.30	6	73,681	0.01%
2021/07/14	0	0.00	1	26.65	26.55	-1	74,330	0.00%
2021/07/13	0	0.00	3	27.70	27.05	-3	75,645	0.00%
2021/07/12	0	0.00	1	27.75	27.50	-1	76,841	0.00%
2021/07/09	1	27.25	1	27.10	27.15	0	77,598	0.00%
2021/07/08	1	27.85	4	27.75	27.95	-3	77,736	0.00%
2021/07/06	0	0.00	2.8	27.74	27.60	-2.8	77,871	0.00%
2021/07/05	1	28.05	2	28.15	28.05	-1	77,753	0.00%
2021/07/02	0	0.00	1	28.45	28.05	-1	77,717	0.00%
2021/07/01	0	0.00	1	28.70	28.00	-1	77,301	0.00%
2021/06/30	6	30.30	1	29.90	29.30	5	76,223	0.01%
2021/06/29	20	29.73	9	29.19	29.25	11	74,188	0.01%
2021/06/28	0	0.00	3	27.13	28.45	-3	70,937	0.00%
2021/06/25	2	26.20	10	26.28	25.90	-8	68,893	-0.01%
2021/06/24	2	25.55	2	25.68	25.70	0	68,455	0.00%
2021/06/23	9	25.40	2	25.20	25.55	7	68,401	0.01%
2021/06/22	9	25.68	5	25.60	25.35	4	68,261	0.01%
2021/06/18	0	0.00	10	24.85	24.75	-10	67,109	-0.01%
2021/06/17	0	0.00	4	25.35	25.35	-4	66,642	-0.01%
2021/06/16	0	0.00	1	26.30	25.90	-1	66,294	0.00%
2021/06/03	5	26.55	7	26.61	26.65	-2	63,466	0.00%
2021/06/01	30	26.70	30	26.10	26.50	0	62,428	0.00%
2021/05/31	13	26.25	12	26.73	26.45	1	61,897	0.00%
2021/05/28	10	25.20	14	25.60	25.25	-4	60,356	-0.01%
2021/05/27	3	24.77	0	0.00	23.95	3	58,911	0.01%
2021/05/25	1	23.35	0	0.00	24.00	1	57,484	0.00%
2021/05/20	2	23.20	0	0.00	23.40	2	56,447	0.00%
2021/05/19	1	24.15	0	0.00	24.30	1	55,890	0.00%
2021/05/18	0	0.00	1	22.90	22.90	-1	54,341	0.00%
2021/05/17	0	0.00	11	21.85	20.85	-11	53,722	-0.02%
2021/05/14	10	23.90	1	23.50	23.05	9	52,850	0.02%
2021/05/13	0	0.00	10	23.56	23.40	-10	51,822	-0.02%
2021/05/12	5	27.55	0	0.00	25.85	5	50,457	0.01%
2021/05/11	3	29.37	3	29.08	28.70	0	49,380	0.00%
2021/05/10	7	31.09	12	31.16	31.65	-5	47,192	-0.01%
2021/05/07	0	0.00	3	29.00	29.90	-3	43,439	-0.01%
2021/05/06	7	29.34	3	31.10	30.00	4	41,839	0.01%
2021/05/05	6	28.16	3	28.90	29.00	3	38,132	0.01%
2021/05/04	1	29.40	33	27.96	26.40	-32	35,804	-0.09%
2021/05/03	14	30.69	8	29.53	28.75	6	34,074	0.02%
2021/04/29	48.1	30.62	35.2	30.17	30.50	12.9	32,124	0.04%
2021/04/28	33.2	29.42	127.2	29.98	30.00	-94	28,595	-0.33%	大賣/
2021/04/27	24	26.63	144	26.72	27.30	-120	25,493	-0.47%	大賣/鉅額交易
2021/04/26	1	24.35	5	24.40	24.85	-4	21,137	-0.02%
2021/04/23	2	22.60	0	0.00	22.60	2	19,814	0.01%
2021/04/22	6	23.51	6	23.90	23.00	0	19,375	0.00%
2021/04/21	1	22.10	0	0.00	22.35	1	16,982	0.01%
2021/04/20	3	22.87	2	23.10	22.65	1	16,581	0.01%
2021/04/19	5.2	22.62	6.5	23.15	23.45	-1.3	15,927	-0.01%
2021/04/16	2.5	21.68	3	21.60	22.00	-0.5	14,329	0.00%
2021/04/15	0	0.00	1	20.85	20.95	-1	12,982	-0.01%
2021/04/13	1	20.20	13	20.15	19.90	-12	12,148	-0.10%
2021/04/12	3	19.95	0	0.00	20.15	3	11,946	0.03%
2021/04/09	0	0.00	2	19.30	19.40	-2	11,685	-0.02%
2021/04/08	0	0.00	3	19.55	19.55	-3	12,051	-0.02%
2021/03/29	0	0.00	5	19.20	19.25	-5	16,271	-0.03%
2021/03/26	0	0.00	1	18.90	19.00	-1	17,056	-0.01%
2021/03/25	0	0.00	3	18.60	18.80	-3	18,029	-0.02%
2021/03/24	0	0.00	1	18.55	18.45	-1	18,518	-0.01%
2021/03/16	0	0.00	6	18.80	18.75	-6	19,598	-0.03%
2021/02/18	4	18.13	0	0.00	17.85	4	22,676	0.02%
2021/02/03	0	0.00	10	17.13	17.15	-10	22,441	-0.04%
2021/01/29	3	16.95	3	16.50	16.45	0	22,215	0.00%
2021/01/21	1	17.15	0	0.00	17.00	1	22,214	0.00%
2021/01/19	0	0.00	1	17.70	17.85	-1	22,061	0.00%
2021/01/13	9	18.15	1	18.25	18.10	8	22,170	0.04%
2021/01/12	2	18.10	0	0.00	18.10	2	22,041	0.01%
2021/01/08	2	18.65	1	18.70	18.70	1	21,783	0.00%
2021/01/06	2	18.90	10	19.05	18.55	-8	21,553	-0.04%
2021/01/04	1	19.25	150	19.15	19.25	-149	21,309	-0.70%	大賣/鉅額交易
2020/12/31	3	19.35	0	0.00	19.30	3	21,125	0.01%
2020/12/30	155	19.96	0	0.00	19.90	155	20,758	0.75%	大買/鉅額交易
2020/12/29	2	19.70	0	0.00	19.55	2	19,875	0.01%
2020/12/28	7	19.74	8	19.93	20.15	-1	19,354	-0.01%
2020/12/25	2	19.48	0	0.00	19.45	2	18,299	0.01%
2020/12/24	0	0.00	1	18.80	18.70	-1	17,686	-0.01%
2020/12/21	5	19.12	0	0.00	19.00	5	15,201	0.03%
2020/12/18	11	18.26	0	0.00	18.35	11	14,124	0.08%
2020/12/16	10	18.65	0	0.00	18.60	10	13,325	0.08%
2020/12/15	1	18.65	0	0.00	18.45	1	13,241	0.01%
2020/12/11	0	0.00	10	19.10	19.10	-10	12,989	-0.08%
2020/12/10	0	0.00	1	20.30	19.50	-1	12,782	-0.01%
2020/12/08	0	0.00	6	19.85	19.90	-6	12,470	-0.05%
2020/12/07	1	20.85	3	21.70	20.60	-2	12,213	-0.02%
2020/12/04	2	19.20	7	20.39	20.80	-5	11,300	-0.04%
2020/12/02	0	0.00	2	19.45	19.00	-2	11,542	-0.02%
2020/11/30	1	19.40	10	19.40	19.40	-9	11,400	-0.08%
2020/11/27	2	19.10	3	19.10	19.20	-1	11,086	-0.01%
2020/11/26	7	18.69	2	18.65	18.55	5	10,811	0.05%
2020/11/25	0	0.00	4	18.48	18.35	-4	10,735	-0.04%
2020/11/23	5	18.79	2	19.00	18.40	3	10,431	0.03%
2020/11/16	0	0.00	1	17.85	17.90	-1	11,575	-0.01%
2020/10/28	0	0.00	3	17.65	17.70	-3	14,174	-0.02%
2020/10/26	0	0.00	3	17.60	17.60	-3	14,083	-0.02%
2020/10/21	0	0.00	10	17.00	16.95	-10	13,615	-0.07%
2020/10/16	0	0.00	5	17.00	17.05	-5	13,889	-0.04%
2020/10/12	0	0.00	10	17.75	17.75	-10	13,889	-0.07%
2020/10/08	5	17.35	0	0.00	17.20	5	13,785	0.04%
2020/10/06	0	0.00	5	17.10	16.95	-5	13,593	-0.04%
2020/09/24	0	0.00	1	16.25	15.75	-1	13,515	-0.01%
2020/09/14	0	0.00	1	16.50	16.50	-1	14,075	-0.01%
2020/09/11	0	0.00	1	16.55	16.55	-1	14,092	-0.01%
2020/09/09	1	16.85	10	17.05	17.05	-9	14,531	-0.06%
2020/09/07	3	18.13	2	17.50	17.65	1	13,960	0.01%
2020/09/04	5	16.85	5	16.80	16.80	0	13,089	0.00%
2020/09/03	0	0.00	10	16.75	16.75	-10	13,129	-0.08%
2020/09/02	2	16.65	0	0.00	16.80	2	13,102	0.02%
2020/08/27	0	0.00	10	16.55	16.55	-10	13,980	-0.07%
2020/08/26	0	0.00	20	16.65	16.65	-20	14,034	-0.14%
2020/08/21	0	0.00	5	16.91	16.95	-5	14,566	-0.03%
2020/08/20	0	0.00	23	16.42	16.30	-23	14,945	-0.15%
2020/08/19	2	16.50	0	0.00	16.50	2	14,873	0.01%
2020/08/18	0	0.00	2	16.55	16.60	-2	14,665	-0.01%
2020/08/17	22	16.45	0	0.00	16.50	22	14,557	0.15%
2020/08/05	3	15.60	14	15.56	15.50	-11	12,983	-0.08%
2020/08/04	5	14.90	0	0.00	14.90	5	12,401	0.04%
2020/07/30	0	0.00	7	14.00	14.05	-7	11,976	-0.06%
2020/07/13	10	14.25	0	0.00	14.30	10	11,987	0.08%
2020/07/07	0	0.00	2	14.30	14.40	-2	12,603	-0.02%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/07/01	1	14.40	0	0.00	14.55	1	12,962	0.01%
2020/06/30	0	0.00	20	14.30	14.55	-20	12,976	-0.15%
2020/06/18	0	0.00	2	14.60	14.75	-2	12,131	-0.02%
2020/06/08	0	0.00	3	14.85	14.65	-3	13,098	-0.02%
2020/06/05	0	0.00	30	14.25	14.25	-30	12,776	-0.23%
2020/06/02	20	13.75	0	0.00	13.70	20	12,640	0.16%
2020/05/29	30	14.20	0	0.00	13.90	30	12,448	0.24%
2020/05/28	4	14.60	0	0.00	14.40	4	12,259	0.03%
2020/04/17	0	0.00	20	13.10	12.95	-20	9,685	-0.21%
2020/03/27	18	11.65	8	11.48	11.35	10	9,912	0.10%
2020/03/26	10	11.80	10	11.50	11.40	0	10,780	0.00%
2020/03/25	0	0.00	2	11.70	11.65	-2	11,523	-0.02%
2020/03/20	10	11.25	4	11.70	11.65	6	11,685	0.05%
2020/03/19	2	11.65	4	11.70	10.95	-2	11,576	-0.02%
2020/03/12	0	0.00	20	12.08	12.10	-20	10,893	-0.18%
2020/03/09	6	13.62	0	0.00	13.60	6	10,287	0.06%
2020/03/05	0	0.00	10	14.25	14.20	-10	10,033	-0.10%
2020/03/02	0	0.00	4	14.05	14.05	-4	9,851	-0.04%
2020/02/24	10	13.95	0	0.00	14.05	10	9,587	0.10%
2019/12/31	0	0.00	2	15.50	15.40	-2	10,094	-0.02%
2019/12/23	25	16.00	2	16.03	16.05	23	8,913	0.26%
2019/12/20	0	0.00	2	15.35	15.95	-2	8,036	-0.02%
2019/12/12	0	0.00	1	15.05	14.90	-1	7,008	-0.01%
2019/12/04	1	14.25	0	0.00	14.30	1	7,357	0.01%
2019/11/28	0	0.00	2	14.30	14.30	-2	7,817	-0.03%
2019/11/27	1	14.30	4	14.10	14.30	-3	7,961	-0.04%
2019/11/19	0	0.00	1	14.15	14.00	-1	8,180	-0.01%
2019/11/14	0	0.00	1	13.90	13.85	-1	8,270	-0.01%
2019/11/05	0	0.00	1	14.50	14.50	-1	8,483	-0.01%
2019/11/04	1	14.55	0	0.00	14.60	1	8,580	0.01%
2019/10/29	1	15.05	0	0.00	15.00	1	8,855	0.01%
2019/10/15	0	0.00	20	14.85	14.85	-20	11,155	-0.18%
2019/09/12	6	15.03	0	0.00	15.00	6	10,983	0.05%
2019/09/11	0	0.00	1	14.75	14.80	-1	10,913	-0.01%
2019/09/04	1	14.00	0	0.00	14.10	1	11,783	0.01%
2019/08/30	0	0.00	1	13.65	13.80	-1	11,736	-0.01%
2019/08/29	1	13.50	0	0.00	13.55	1	11,747	0.01%
2019/08/23	0	0.00	1	13.70	13.85	-1	12,218	-0.01%
2019/08/22	0	0.00	1	13.70	13.60	-1	12,195	-0.01%
2019/08/21	1	13.50	0	0.00	13.60	1	12,158	0.01%
2019/08/15	0	0.00	1	13.30	13.30	-1	12,211	-0.01%
2019/08/14	1	13.70	0	0.00	13.65	1	12,093	0.01%
2019/08/12	0	0.00	3	13.95	13.90	-3	12,246	-0.02%
2019/08/07	4	13.90	0	0.00	13.90	4	12,255	0.03%
2019/08/02	3	14.40	0	0.00	14.45	3	12,419	0.02%
2019/07/30	18	15.21	0	0.00	15.05	18	12,700	0.14%
2019/07/29	0	0.00	30	14.92	14.90	-30	11,910	-0.25%
2019/07/18	0	0.00	3	14.30	14.30	-3	10,527	-0.03%
2019/07/12	1	14.50	0	0.00	14.45	1	10,935	0.01%
2019/07/11	2	14.68	0	0.00	14.60	2	10,777	0.02%
2019/07/05	1	14.90	0	0.00	14.85	1	11,228	0.01%
2019/07/03	0	0.00	5	14.80	14.80	-5	11,438	-0.04%
2019/07/01	0	0.00	21	14.90	14.90	-21	11,775	-0.18%
2019/06/28	1	14.70	0	0.00	14.70	1	11,789	0.01%
2019/06/27	0	0.00	1	14.85	14.80	-1	11,827	-0.01%
2019/06/26	1	14.70	0	0.00	14.70	1	11,877	0.01%
2019/06/18	2	14.90	0	0.00	14.85	2	12,437	0.02%
2019/06/14	5	15.95	0	0.00	15.90	5	11,522	0.04%
2019/06/11	0	0.00	1	15.95	15.95	-1	12,319	-0.01%
2019/06/03	1	16.10	0	0.00	16.15	1	13,938	0.01%
2019/05/30	0	0.00	2	15.40	15.45	-2	14,192	-0.01%
2019/05/21	0	0.00	5	15.60	15.65	-5	17,763	-0.03%
2019/05/20	22	15.72	3	15.67	15.70	19	17,733	0.11%
2019/05/15	10	15.30	0	0.00	15.30	10	17,903	0.06%
2019/05/08	2	16.65	0	0.00	16.55	2	17,802	0.01%
2019/05/07	1	17.05	0	0.00	17.05	1	17,657	0.01%
2019/05/06	0	0.00	1	17.05	17.00	-1	17,685	-0.01%
2019/05/03	0	0.00	1	17.35	17.35	-1	17,540	-0.01%
2019/05/02	2	17.23	0	0.00	17.20	2	17,491	0.01%
2019/04/29	1	17.40	2	17.50	17.35	-1	17,374	-0.01%
2019/04/24	10	17.90	0	0.00	17.90	10	17,288	0.06%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/18	10	17.78	0	0.00	17.65	10	17,173	0.06%
2019/04/17	12	17.85	0	0.00	17.95	12	17,220	0.07%
2019/04/16	6	17.83	0	0.00	17.85	6	17,062	0.04%
2019/04/11	3	17.65	2	17.88	17.65	1	16,805	0.01%
2019/04/09	1	17.70	0	0.00	17.75	1	16,666	0.01%
2019/04/08	15	17.65	0	0.00	17.65	15	16,543	0.09%
2019/04/03	2	17.65	0	0.00	17.65	2	16,385	0.01%
2019/04/02	0	0.00	1	17.90	17.75	-1	16,298	-0.01%
2019/04/01	0	0.00	1	17.80	17.70	-1	16,282	-0.01%
2019/03/28	6	17.60	0	0.00	17.60	6	16,321	0.04%
2019/03/27	4	17.60	1	17.80	17.75	3	16,269	0.02%
2019/03/26	10	17.79	0	0.00	17.75	10	16,036	0.06%
2019/03/14	0	0.00	3	17.95	18.00	-3	14,800	-0.02%
2019/03/11	20	18.30	0	0.00	18.10	20	14,880	0.13%
2019/03/07	0	0.00	2	18.00	18.15	-2	15,235	-0.01%
2019/03/05	0	0.00	5	18.20	18.10	-5	14,679	-0.03%
2019/03/04	3	18.20	5	18.20	18.20	-2	14,464	-0.01%
2019/02/27	3	18.23	1	18.20	18.15	2	13,946	0.01%
2019/01/25	10	17.45	0	0.00	17.50	10	11,858	0.08%
2019/01/02	0	0.00	1	16.75	16.70	-1	14,341	-0.01%
2018/12/18	1	16.80	0	0.00	17.00	1	15,244	0.01%
2018/12/06	1	17.60	0	0.00	17.40	1	15,221	0.01%
2018/11/30	3	18.42	1	18.35	18.45	2	15,356	0.01%
2018/11/14	0	0.00	13	17.15	17.10	-13	16,062	-0.08%
2018/11/13	13	16.75	0	0.00	17.20	13	16,158	0.08%
2018/11/08	0	0.00	13	17.20	16.90	-13	17,350	-0.07%
2018/11/06	1	16.75	0	0.00	16.65	1	17,662	0.01%
2018/11/05	0	0.00	100	17.35	17.35	-100	17,653	-0.57%
2018/10/12	100	16.25	0	0.00	16.60	100	19,483	0.51%
2018/10/05	101	19.65	0	0.00	19.20	101	19,069	0.53%	大買/鉅額交易
2018/10/04	1	20.40	0	0.00	20.50	1	18,691	0.01%
2018/10/01	6	20.80	0	0.00	20.70	6	19,197	0.03%
2018/09/21	0	0.00	6	20.50	20.45	-6	19,988	-0.03%
2018/09/10	1	18.75	0	0.00	18.85	1	21,358	0.00%
2018/09/07	5	20.00	0	0.00	19.90	5	21,056	0.02%
2018/09/06	1	20.55	0	0.00	20.50	1	21,025	0.00%
2018/08/30	1	21.50	0	0.00	21.45	1	21,207	0.00%
2018/08/27	0	0.00	20	21.08	21.55	-20	21,471	-0.09%
2018/08/24	10	20.50	0	0.00	20.45	10	20,870	0.05%
2018/08/21	10	20.00	0	0.00	20.10	10	21,993	0.05%
2018/08/17	0	0.00	5	19.85	19.90	-5	22,381	-0.02%
2018/08/16	10	20.55	0	0.00	20.25	10	22,350	0.04%
2018/08/14	9	21.52	0	0.00	21.70	9	22,844	0.04%
2018/07/31	0	0.00	1	20.70	20.80	-1	25,709	0.00%
2018/07/24	0	0.00	1	21.15	20.90	-1	25,159	0.00%
2018/07/20	1	19.50	0	0.00	19.55	1	24,738	0.00%
2018/07/18	1	20.75	0	0.00	20.45	1	25,091	0.00%
2018/07/09	0	0.00	10	20.50	20.70	-10	26,574	-0.04%
2018/07/03	10	21.65	0	0.00	20.50	10	28,767	0.03%
2018/07/02	10	20.60	10	21.50	21.25	0	28,460	0.00%
2018/06/29	10	20.25	10	20.85	20.70	0	27,986	0.00%
2018/06/27	0	0.00	3	20.35	20.40	-3	27,717	-0.01%
2018/06/20	3	21.50	0	0.00	21.15	3	27,034	0.01%
2018/06/19	1	21.70	0	0.00	21.65	1	26,703	0.00%
2018/06/13	0	0.00	30	23.70	23.75	-30	25,923	-0.12%
2018/06/12	0	0.00	4	23.80	23.85	-4	25,920	-0.02%
2018/06/08	0	0.00	4	24.35	24.20	-4	25,619	-0.02%
2018/06/07	10	25.13	5	24.85	24.75	5	25,562	0.02%
2018/06/06	2	24.75	0	0.00	24.75	2	25,214	0.01%
2018/05/31	0	0.00	5	25.20	25.05	-5	24,294	-0.02%
2018/05/30	14	25.02	1	25.35	24.85	13	23,962	0.05%
2018/05/29	17	26.29	10	26.65	25.90	7	23,651	0.03%
2018/05/28	1	25.65	0	0.00	25.65	1	23,885	0.00%
2018/05/24	0	0.00	25	26.03	25.95	-25	23,580	-0.11%
2018/05/23	4	24.95	0	0.00	25.00	4	23,340	0.02%
2018/05/22	9	26.00	0	0.00	25.50	9	22,920	0.04%
2018/05/21	20	25.20	21	25.48	25.90	-1	22,115	0.00%
2018/05/18	0	0.00	2	24.20	24.35	-2	21,293	-0.01%
2018/05/17	8	23.70	0	0.00	23.50	8	20,984	0.04%
2018/05/16	25	23.78	0	0.00	23.70	25	20,756	0.12%
2018/05/15	19	23.47	11	23.31	23.30	8	20,484	0.04%
2018/05/14	4	24.88	40	24.88	25.05	-36	19,847	-0.18%
2018/05/11	9	22.45	20	22.80	22.85	-11	18,828	-0.06%
2018/05/09	0	0.00	5	21.15	21.50	-5	17,406	-0.03%
2018/05/07	1	20.70	10	21.15	21.10	-9	16,639	-0.05%
2018/04/30	0	0.00	1	19.75	20.25	-1	15,588	-0.01%
2018/04/25	0	0.00	30	19.57	20.20	-30	15,319	-0.20%
2018/04/20	6	20.45	0	0.00	20.20	6	14,721	0.04%
2018/04/17	8	20.43	0	0.00	20.15	8	13,969	0.06%
2018/04/13	0	0.00	2	20.25	20.20	-2	13,493	-0.01%
2018/04/11	2	20.15	0	0.00	19.90	2	13,123	0.02%
2018/04/10	1	19.35	5	19.30	19.45	-4	12,598	-0.03%
2018/04/09	6	18.81	0	0.00	18.90	6	11,621	0.05%
2018/03/27	0	0.00	6	17.70	17.65	-6	11,149	-0.05%
2018/03/16	0	0.00	10	17.70	17.70	-10	13,228	-0.08%
2018/03/14	0	0.00	16	17.56	17.50	-16	13,476	-0.12%
2018/03/13	5	17.50	0	0.00	17.50	5	13,523	0.04%
2018/03/06	1	17.30	0	0.00	17.35	1	14,021	0.01%
2018/03/02	0	0.00	20	17.70	17.50	-20	14,695	-0.14%
2018/02/06	3	14.80	0	0.00	15.05	3	13,177	0.02%
2018/02/05	10	16.40	0	0.00	16.40	10	13,014	0.08%
2018/01/29	20	16.55	25	16.66	16.60	-5	14,094	-0.04%
2018/01/26	20	16.85	0	0.00	16.75	20	14,686	0.14%
2018/01/25	0	0.00	15	17.10	17.00	-15	15,260	-0.10%
2018/01/24	124	16.95	0	0.00	16.95	124	15,221	0.81%	大買/鉅額交易
2018/01/19	20	17.05	0	0.00	17.05	20	15,219	0.13%
2018/01/17	15	17.17	0	0.00	17.10	15	15,283	0.10%
2018/01/04	20	17.55	0	0.00	17.50	20	15,568	0.13%
2018/01/02	10	17.95	0	0.00	18.00	10	15,560	0.06%