華新 (1605)-國票-中和券商分點個股進出

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
36.65
漲跌
▼0.30
漲幅
-0.81%
成交量
16,784張
產業
上市電器電纜類股
1686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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/03	6	36.91	2	36.85	36.65	4	23,019	0.02%
2024/05/02	2	37.05	3	37.12	36.95	-1	22,835	0.00%
2024/04/30	11	37.05	6	36.92	36.90	5	22,775	0.02%
2024/04/29	2	37.20	0	0.00	37.35	2	22,515	0.01%
2024/04/26	3	36.85	0	0.00	36.80	3	22,412	0.01%
2024/04/25	10	36.91	2	37.10	36.95	8	22,241	0.04%
2024/04/24	37	37.47	22	37.61	37.50	15	22,007	0.07%
2024/04/23	6	37.76	1	37.55	37.55	5	21,995	0.02%
2024/04/22	43	38.30	17	38.97	38.00	26	21,800	0.12%
2024/04/19	107	38.71	25	39.18	38.85	82	21,221	0.39%	大買/
2024/04/18	74	40.87	82	41.10	40.40	-8	20,078	-0.04%
2024/04/17	43	40.49	49.1	40.12	40.35	-6.1	17,724	-0.03%
2024/04/16	58.1	39.14	96	39.07	38.05	-38	15,791	-0.24%
2024/04/15	40.1	40.22	76	40.90	39.60	-35.9	15,238	-0.24%
2024/04/12	26	39.49	29	39.51	39.20	-3	13,926	-0.02%
2024/04/11	18	39.05	12	39.17	38.75	6	13,388	0.04%
2024/04/10	7	38.52	38	39.02	39.00	-31	12,940	-0.24%
2024/04/09	21	38.71	58	38.58	38.80	-37	12,556	-0.29%
2024/04/08	1	37.40	9.1	37.35	37.60	-8.1	11,866	-0.07%
2024/04/03	107	36.70	14	37.65	36.30	93	11,849	0.78%	大買/
2024/04/02	2	36.70	2	37.00	36.70	0	12,036	0.00%
2024/04/01	2.3	37.32	1	37.70	37.30	1.3	12,341	0.01%
2024/03/29	7	37.62	7	37.89	37.55	0	12,409	0.00%
2024/03/28	24	37.74	15	37.63	37.40	9	12,481	0.07%
2024/03/27	15	37.61	20	37.58	37.50	-5	12,757	-0.04%
2024/03/26	47	37.77	47	38.18	37.90	0	13,236	0.00%
2024/03/25	7	37.71	8	37.93	37.45	-1	13,101	-0.01%
2024/03/22	6	37.76	34	37.79	37.55	-28	13,736	-0.20%
2024/03/21	20	37.32	16	37.19	37.35	4	14,450	0.03%
2024/03/20	0	0.00	29	36.70	36.65	-29	15,848	-0.18%
2024/03/19	15	37.07	2	37.80	36.60	13	15,873	0.08%
2024/03/18	0	0.00	22	37.13	37.25	-22	15,697	-0.14%
2024/03/15	20	36.77	21	36.86	37.05	-1	15,617	-0.01%
2024/03/14	1	36.20	5	36.09	36.30	-4	15,387	-0.03%
2024/03/13	1	35.30	13	35.49	35.05	-12	15,238	-0.08%
2024/03/12	2	35.60	0	0.00	35.60	2	15,605	0.01%
2024/03/11	6	35.28	0	0.00	35.55	6	15,989	0.04%
2024/03/08	4	35.00	3	34.85	35.15	1	16,677	0.01%
2024/03/07	25	35.38	2	35.15	35.10	23	17,507	0.13%
2024/03/05	0	0.00	5	36.15	36.10	-5	17,889	-0.03%
2024/03/04	0	36.50	8	36.35	36.45	-8	18,019	-0.04%
2024/03/01	3	36.10	0	0.00	36.10	3	18,123	0.02%
2024/02/29	0	0.00	25	36.05	37.00	-25	18,182	-0.14%
2024/02/27	0	0.00	7	36.15	35.65	-7	18,359	-0.04%
2024/02/26	4	35.79	0	0.00	35.90	4	18,880	0.02%
2024/02/23	6	36.09	3	36.20	36.05	3	18,921	0.02%
2024/02/22	1	36.55	27	36.56	36.65	-26	19,153	-0.14%
2024/02/21	9	36.48	22	36.60	36.40	-13	19,250	-0.07%
2024/02/20	4	36.24	2	36.20	36.30	2	19,299	0.01%
2024/02/19	7.1	36.13	2	36.28	36.45	5.1	19,653	0.03%
2024/02/16	14	35.67	4	36.00	36.05	10	20,594	0.05%
2024/02/15	12	35.09	0	0.00	35.30	12	20,614	0.06%
2024/02/05	7	34.86	0	0.00	34.80	7	20,576	0.03%
2024/02/02	0	0.00	2	35.25	35.25	-2	20,524	-0.01%
2024/01/31	19	35.35	1	35.50	35.40	18	20,699	0.09%
2024/01/30	4	35.69	0	0.00	35.60	4	20,775	0.02%
2024/01/29	1	36.30	0	0.00	36.35	1	20,909	0.00%
2024/01/24	0	0.00	1	36.30	36.30	-1	21,109	0.00%
2024/01/23	12	36.10	18	36.20	36.20	-6	21,232	-0.03%
2024/01/22	1	35.60	0	0.00	35.75	1	21,233	0.00%
2024/01/19	0	0.00	1	35.55	35.85	-1	21,210	0.00%
2024/01/18	0	0.00	5	35.20	35.10	-5	21,238	-0.02%
2024/01/17	29	35.08	2	34.80	34.70	27	21,257	0.13%
2024/01/16	2	36.00	6	35.97	35.90	-4	20,967	-0.02%
2024/01/15	2	36.55	0	0.00	36.65	2	20,928	0.01%
2024/01/12	4.2	36.08	5	36.05	36.05	-0.8	21,079	0.00%
2024/01/11	8.2	36.13	0	0.00	36.20	8.2	21,111	0.04%
2024/01/10	8	36.19	12	36.05	36.00	-4	21,272	-0.02%
2024/01/09	10	36.59	3	37.05	36.55	7	21,246	0.03%
2024/01/08	1	37.75	2	37.65	37.25	-1	21,574	0.00%
2024/01/05	12	37.35	0	0.00	37.30	12	21,589	0.06%
2024/01/04	0	0.00	4	37.76	37.70	-4	21,769	-0.02%
2024/01/03	15	37.97	1	38.15	37.60	14	21,882	0.06%
2024/01/02	2	38.30	2	38.53	38.30	0	22,074	0.00%
2023/12/29	26	38.71	1	38.65	38.65	25	22,267	0.11%
2023/12/28	2	39.38	22	39.42	39.10	-20	22,491	-0.09%
2023/12/27	7	39.11	35	39.11	39.00	-28	22,323	-0.13%
2023/12/26	2	38.20	0	0.00	38.20	2	21,934	0.01%
2023/12/25	24	38.23	3	38.48	38.15	21	21,872	0.10%
2023/12/22	1	39.55	13.1	39.51	38.85	-12.1	21,793	-0.06%
2023/12/21	15.1	38.34	18	39.14	39.55	-3	21,490	-0.01%
2023/12/20	12	39.01	6	39.33	38.90	6	20,848	0.03%
2023/12/19	19	38.50	16	38.94	39.20	3	20,220	0.01%
2023/12/18	35	39.02	39	39.13	39.25	-4	19,508	-0.02%
2023/12/15	23	38.10	48	38.49	38.40	-25	18,999	-0.13%
2023/12/14	3	37.12	5	37.37	37.10	-2	17,448	-0.01%
2023/12/13	4.2	37.18	2	37.10	37.10	2.2	17,348	0.01%
2023/12/12	1	37.35	1	37.45	37.45	0	18,028	0.00%
2023/12/11	1	37.20	0	0.00	36.80	1	17,948	0.01%
2023/12/08	3	37.13	22	37.11	37.00	-19	17,853	-0.11%
2023/12/07	29	36.78	16	36.93	36.75	13	17,768	0.07%
2023/12/06	10.2	36.77	1	37.10	36.65	9.2	17,470	0.05%
2023/12/05	24	37.20	6	37.02	36.85	18	17,143	0.10%
2023/12/04	39	39.13	30	39.65	38.35	9	16,571	0.05%
2023/12/01	20	38.40	8	38.81	38.30	12	15,709	0.08%
2023/11/30	18.1	38.76	7.1	39.12	38.90	11	15,554	0.07%
2023/11/29	17	39.45	0	0.00	39.35	17	15,449	0.11%
2023/11/28	2	39.38	33	39.64	39.90	-31	15,616	-0.20%
2023/11/27	2	39.00	3	39.65	39.00	-1	15,835	-0.01%
2023/11/24	4.1	39.83	16	39.78	39.55	-11.9	15,734	-0.08%
2023/11/22	2	38.90	5	38.90	38.90	-3	14,929	-0.02%
2023/11/21	2	38.60	18	38.54	38.85	-16	14,910	-0.11%
2023/11/20	3	38.02	4	38.43	38.05	-1	14,813	-0.01%
2023/11/17	5	38.03	4	38.04	38.00	1	14,715	0.01%
2023/11/16	23	38.08	8	38.46	38.15	15	14,708	0.10%
2023/11/15	2	37.38	103	37.69	38.10	-101	14,372	-0.70%	大賣/鉅額交易
2023/11/14	2	36.00	1	35.90	36.00	1	13,525	0.01%
2023/11/13	1	35.45	1	35.90	35.95	0	13,689	0.00%
2023/11/10	10	35.25	0	0.00	35.45	10	13,848	0.07%
2023/11/09	4	35.40	2	35.35	35.55	2	14,053	0.01%
2023/11/08	2	35.60	0	0.00	35.60	2	14,702	0.01%
2023/11/07	5	36.15	13	36.28	36.20	-8	14,722	-0.05%
2023/11/06	0	0.00	25	35.86	36.15	-25	15,081	-0.17%
2023/11/03	10	35.00	8	35.19	35.30	2	15,292	0.01%
2023/11/02	0	0.00	17	34.49	34.50	-17	15,648	-0.11%
2023/11/01	7	33.95	0	0.00	34.10	7	15,896	0.04%
2023/10/31	21	34.75	0	0.00	34.35	21	16,955	0.12%
2023/10/30	0	0.00	3	35.37	35.40	-3	19,616	-0.02%
2023/10/26	2	35.00	0	0.00	34.85	2	19,979	0.01%
2023/10/25	0	0.00	1	35.50	35.50	-1	20,042	0.00%
2023/10/24	0	0.00	1	34.85	35.05	-1	20,148	0.00%
2023/10/23	5	34.96	9	35.06	34.75	-4	20,329	-0.02%
2023/10/20	31	35.04	2	34.88	34.85	29	20,562	0.14%
2023/10/19	2	35.43	1	35.60	35.75	1	20,932	0.00%
2023/10/18	4	35.74	1	35.75	35.60	3	21,258	0.01%
2023/10/17	2	36.30	0	0.00	36.10	2	21,223	0.01%
2023/10/16	49	35.82	2	35.95	36.05	47	21,485	0.22%
2023/10/13	2	37.33	1	37.35	37.35	1	21,407	0.00%
2023/10/12	13	37.12	10	37.44	37.85	3	21,660	0.01%
2023/10/11	0	0.00	6	37.45	37.25	-6	21,669	-0.03%
2023/10/06	7	37.08	15	36.95	37.00	-8	21,830	-0.04%
2023/10/05	1	36.00	19	35.90	36.05	-18	21,818	-0.08%
2023/10/04	18	35.07	1	35.05	35.10	17	21,783	0.08%
2023/10/03	38	36.13	1	36.00	36.00	37	21,649	0.17%
2023/10/02	3	37.08	1	37.10	37.10	2	21,593	0.01%
2023/09/28	1	36.80	1	37.00	36.80	0	21,784	0.00%
2023/09/27	13	36.93	0	0.00	36.75	13	22,001	0.06%
2023/09/26	1	37.75	2	37.55	37.60	-1	22,212	0.00%
2023/09/25	5	37.75	1	37.60	37.70	4	22,855	0.02%
2023/09/22	6	37.28	1	37.40	37.40	5	23,740	0.02%
2023/09/21	5	37.32	4	37.40	37.20	1	24,523	0.00%
2023/09/20	19	38.36	6	38.72	37.65	13	26,186	0.05%
2023/09/19	5.2	38.18	27	37.95	37.90	-21.8	26,391	-0.08%
2023/09/18	1	37.65	0	0.00	37.70	1	26,834	0.00%
2023/09/15	13	37.69	9	37.75	38.25	4	27,128	0.01%
2023/09/14	1	37.15	7	37.16	37.55	-6	26,741	-0.02%
2023/09/13	1	36.50	18	36.69	36.80	-17	27,153	-0.06%
2023/09/12	6	36.46	3	36.40	36.55	3	29,420	0.01%
2023/09/11	12	35.94	1	35.80	35.75	11	29,587	0.04%
2023/09/08	5	36.48	8	36.59	36.50	-3	29,685	-0.01%
2023/09/07	4	36.76	4	36.83	36.75	0	29,742	0.00%
2023/09/06	1	37.70	4	37.53	37.40	-3	29,853	-0.01%
2023/09/05	6	37.62	1	37.65	37.60	5	29,991	0.02%
2023/09/04	6	37.22	5	37.62	38.00	1	30,532	0.00%
2023/09/01	10	37.64	3	37.95	37.25	7	30,738	0.02%
2023/08/31	9	37.08	32	37.35	38.00	-23	30,855	-0.07%
2023/08/30	1	36.65	13	36.80	36.75	-12	31,045	-0.04%
2023/08/29	9	36.36	10	36.60	36.65	-1	31,320	0.00%
2023/08/28	1	36.20	0	0.00	36.40	1	31,504	0.00%
2023/08/25	11	36.40	1	36.65	36.35	10	31,607	0.03%
2023/08/24	0	0.00	76	36.17	36.25	-76	31,683	-0.24%
2023/08/22	1	35.90	0.9	36.45	35.90	0.1	31,758	0.00%
2023/08/18	5	36.35	14	36.78	36.40	-9	31,887	-0.03%
2023/08/17	5	35.93	5.5	35.96	36.40	-0.5	31,950	0.00%
2023/08/16	1	35.70	2	35.60	35.70	-1	32,010	0.00%
2023/08/15	10	36.00	5.2	35.94	35.90	4.8	32,256	0.01%
2023/08/14	45	36.09	4	36.35	35.70	41	32,246	0.13%
2023/08/11	10	38.15	1	38.65	38.10	9	31,692	0.03%
2023/08/10	51	38.68	65	38.55	38.35	-14	31,654	-0.04%
2023/08/09	30.2	39.06	16.3	39.16	38.95	13.9	31,430	0.04%
2023/08/08	55	39.95	16	39.85	39.55	39	31,292	0.12%
2023/08/07	14	38.89	14	39.36	39.35	0	31,124	0.00%
2023/08/04	80	39.17	5	39.26	38.90	75	31,013	0.24%
2023/08/02	86	42.26	236	42.57	41.35	-150	30,500	-0.49%	大賣/鉅額交易
2023/08/01	6	40.25	2	40.30	40.45	4	28,883	0.01%
2023/07/31	7	40.33	15	40.83	40.00	-8	29,099	-0.03%
2023/07/28	9	40.38	3	40.47	40.50	6	29,027	0.02%
2023/07/27	1	40.40	6	40.43	40.35	-5	29,065	-0.02%
2023/07/26	1	39.80	28	40.40	39.85	-27	29,173	-0.09%
2023/07/25	14	39.76	15	39.98	40.40	-1	29,388	0.00%
2023/07/24	9.2	38.67	6	39.26	39.10	3.2	29,490	0.01%
2023/07/21	29	40.26	55	40.29	39.90	-26	29,284	-0.09%
2023/07/20	2.2	40.82	1	40.95	40.60	1.2	29,311	0.00%
2023/07/19	43	40.96	2.1	40.40	40.40	40.9	29,499	0.14%
2023/07/18	137.1	40.95	0	0.00	40.65	137.1	29,507	0.46%	大買/鉅額交易
2023/07/17	5.1	41.75	3	41.73	41.45	2.1	29,426	0.01%
2023/07/14	28	40.92	2	41.00	40.85	26	29,446	0.09%
2023/07/13	72.2	41.54	42	41.35	40.80	30.2	29,844	0.10%
2023/07/12	0	0.00	31	41.08	41.35	-31	30,584	-0.10%
2023/07/11	8.1	41.02	31	41.17	40.90	-22.9	31,559	-0.07%
2023/07/10	35	41.06	15	41.46	41.15	20	31,979	0.06%
2023/07/07	11	40.90	3	41.20	41.20	8	32,349	0.02%
2023/07/06	0	0.00	1	41.80	41.75	-1	32,443	0.00%
2023/07/05	6.1	41.92	13	42.06	41.70	-7	32,592	-0.02%
2023/07/04	7.1	41.99	6	42.06	41.90	1.1	32,579	0.00%
2023/07/03	13.2	41.86	45	42.22	42.40	-31.8	32,809	-0.10%
2023/06/30	72	41.27	5	41.08	41.00	67	32,848	0.20%
2023/06/29	33.3	40.70	7	40.80	40.60	26.3	32,276	0.08%
2023/06/28	103.1	41.48	13.4	41.38	41.10	89.7	31,888	0.28%	大買/
2023/06/27	34.1	43.87	39	44.18	43.55	-4.9	31,370	-0.02%
2023/06/26	27	45.26	8	45.17	44.80	19	31,693	0.06%
2023/06/21	16	46.27	7	46.20	46.25	9	32,110	0.03%
2023/06/20	31.3	47.16	26	47.06	46.90	5.3	31,981	0.02%
2023/06/19	44.1	46.55	20	46.65	46.80	24.1	31,780	0.08%
2023/06/16	112	47.03	39.4	47.11	46.85	72.6	31,611	0.23%	大買/
2023/06/15	9.4	45.34	3	45.42	45.55	6.4	29,754	0.02%
2023/06/14	2.1	45.20	4	45.04	45.15	-1.9	30,789	-0.01%
2023/06/13	29.2	44.70	20	44.70	44.65	9.2	30,901	0.03%
2023/06/12	13.1	44.74	4	45.24	44.60	9.1	31,142	0.03%
2023/06/09	8	45.34	5	45.31	45.30	3	31,339	0.01%
2023/06/08	33	45.07	17	45.12	45.00	16	31,906	0.05%
2023/06/07	15.1	45.63	3	45.65	45.65	12.1	32,130	0.04%
2023/06/06	56	46.24	24	46.35	46.15	32	32,358	0.10%
2023/06/05	8	47.25	17	47.29	46.95	-9	32,793	-0.03%
2023/06/02	8.1	46.33	23	45.96	46.40	-14.9	33,858	-0.04%
2023/06/01	9	45.56	19	45.64	45.50	-10	34,064	-0.03%
2023/05/31	0	0.00	8	46.34	46.20	-8	34,591	-0.02%
2023/05/30	1	46.70	1	46.65	46.15	0	36,311	0.00%
2023/05/29	8.1	46.27	8	46.56	46.60	0.1	38,028	0.00%
2023/05/26	6.2	45.86	4	45.71	45.55	2.2	38,563	0.01%
2023/05/25	1	45.85	2	45.85	45.85	-1	38,857	0.00%
2023/05/24	4	45.66	9	46.23	46.35	-5	39,438	-0.01%
2023/05/23	9	46.08	9	46.11	46.10	0	40,296	0.00%
2023/05/22	15	46.40	2	46.40	46.25	13	41,148	0.03%
2023/05/19	18.1	46.67	3	47.22	46.45	15.1	42,489	0.04%
2023/05/18	2	47.00	16	47.30	47.60	-14	43,618	-0.03%
2023/05/17	4.2	46.76	1	46.80	46.75	3.2	44,200	0.01%
2023/05/16	2.1	46.51	4	46.40	46.60	-1.9	44,831	0.00%
2023/05/15	9	45.74	12	45.68	45.90	-3	45,104	-0.01%
2023/05/12	15	46.07	8	46.45	45.90	7	45,729	0.02%
2023/05/11	15	46.07	8	46.45	45.90	7	45,863	0.02%
2023/05/10	2	46.83	4	46.58	47.05	-2	46,182	0.00%
2023/05/09	78.2	46.48	19	46.91	46.25	59.2	47,115	0.13%
2023/05/08	447.2	49.21	7	47.80	47.70	440.2	47,357	0.93%	大買/鉅額交易
2023/05/05	18	50.35	408	50.25	50.10	-390	46,913	-0.83%	大賣/鉅額交易
2023/05/04	1	50.20	6	50.13	50.30	-5	47,582	-0.01%
2023/05/03	1.1	49.90	3	50.13	50.20	-1.9	48,900	0.00%
2023/05/02	9	50.16	0	0.00	50.40	9	50,878	0.02%
2023/04/28	0	0.00	21	49.83	49.65	-21	53,192	-0.04%
2023/04/27	19	48.33	0	0.00	48.30	19	53,203	0.04%
2023/04/26	11.1	48.19	5	48.75	48.75	6.1	53,147	0.01%
2023/04/25	21	48.91	3	49.27	48.60	18	53,164	0.03%
2023/04/24	5	49.66	0	0.00	49.85	5	53,666	0.01%
2023/04/21	6	50.13	8	50.25	49.90	-2	53,707	0.00%
2023/04/20	11	49.93	41	49.65	49.85	-30	54,235	-0.06%
2023/04/19	10.1	50.98	7	50.91	50.70	3.1	55,088	0.01%
2023/04/18	10.5	50.79	45	50.46	50.40	-34.5	55,807	-0.06%
2023/04/17	122	52.27	265	51.90	51.90	-143	55,960	-0.26%	大買/大賣/鉅額交易
2023/04/14	142	50.70	95	51.14	51.50	47	57,315	0.08%	大買/
2023/04/13	90	49.92	6	50.42	49.50	84	57,195	0.15%
2023/04/12	16	50.13	39	50.32	49.95	-23	58,092	-0.04%
2023/04/11	7	49.51	5	49.58	49.45	2	58,866	0.00%
2023/04/10	26.1	49.31	18	49.81	49.10	8.1	59,744	0.01%
2023/04/07	5	49.52	25	49.67	49.55	-20	60,137	-0.03%
2023/04/06	34	48.33	33	48.81	49.40	1	60,348	0.00%
2023/03/31	76.1	48.96	34	48.96	48.75	42.1	60,414	0.07%
2023/03/30	20	50.05	8	49.87	49.85	12	60,949	0.02%
2023/03/29	10	49.75	8	50.11	50.00	2	63,156	0.00%
2023/03/28	49	49.94	26	50.08	49.80	23	63,770	0.04%
2023/03/27	100	51.71	59	52.23	51.30	41	63,196	0.06%
2023/03/24	67	53.15	88	52.84	53.10	-21	62,942	-0.03%
2023/03/23	14	51.90	0	0.00	52.00	14	62,652	0.02%
2023/03/22	4	51.70	2	52.10	51.70	2	63,005	0.00%
2023/03/21	15	51.77	2	52.00	51.60	13	63,637	0.02%
2023/03/20	56	51.75	5	52.46	51.70	51	63,826	0.08%
2023/03/17	30	52.35	76	52.21	52.80	-46	64,550	-0.07%
2023/03/16	3	51.07	0	0.00	50.70	3	64,938	0.00%
2023/03/15	8	51.78	18	52.09	51.50	-10	67,072	-0.01%
2023/03/14	14	51.24	83	51.33	50.80	-69	68,046	-0.10%
2023/03/13	18	51.73	51	50.81	52.30	-33	69,167	-0.05%
2023/03/10	39	51.47	28	51.43	51.50	11	71,266	0.02%
2023/03/09	14	52.89	4	53.50	52.60	10	72,456	0.01%
2023/03/08	23	53.63	19	53.49	53.50	4	74,395	0.01%
2023/03/07	12	53.15	86.1	52.68	53.80	-74.1	74,564	-0.10%
2023/03/06	46.1	50.84	32	50.73	50.70	14.1	74,340	0.02%
2023/03/03	27	50.42	39	50.38	49.95	-12	76,079	-0.02%
2023/03/02	87.1	49.79	10	49.78	50.20	77.1	76,368	0.10%
2023/03/01	184.1	51.30	104.3	51.31	51.00	79.9	75,765	0.11%	大買/大賣/
2023/02/24	22	56.66	3	56.63	56.60	19	75,178	0.03%
2023/02/23	28	57.64	18	57.59	57.30	10	75,552	0.01%
2023/02/22	25	57.17	13	57.43	57.30	12	76,635	0.02%
2023/02/21	74	58.48	26	58.03	57.80	48	78,358	0.06%
2023/02/20	62.1	58.18	31.5	58.38	58.60	30.6	80,000	0.04%
2023/02/17	26	55.79	59	55.87	57.50	-33	82,088	-0.04%
2023/02/16	114	55.06	94	55.79	56.30	20	82,733	0.02%	大買/
2023/02/15	23	53.68	48	53.87	54.20	-25	82,929	-0.03%
2023/02/14	36	53.49	35	53.66	52.90	1	83,055	0.00%
2023/02/13	12	52.55	2	52.85	53.10	10	83,654	0.01%
2023/02/10	65	53.77	50	53.18	53.00	15	85,030	0.02%
2023/02/09	22	53.07	13	53.42	53.40	9	86,218	0.01%
2023/02/08	21	53.20	21	53.15	52.70	0	86,205	0.00%
2023/02/07	48	52.42	17	52.28	52.60	31	86,045	0.04%
2023/02/06	79	54.66	24	54.09	53.90	55	85,738	0.06%
2023/02/03	46	54.40	33	54.35	54.20	13	85,519	0.02%
2023/02/02	34	54.39	24	54.32	54.00	10	85,024	0.01%
2023/02/01	35	53.65	95.2	53.98	54.60	-60.2	84,252	-0.07%
2023/01/31	16	52.81	82.6	53.54	54.20	-66.6	83,144	-0.08%
2023/01/30	51	50.37	64.1	50.57	52.00	-13.1	81,421	-0.02%
2023/01/17	6	47.64	12	47.55	47.70	-6	79,292	-0.01%
2023/01/16	6	47.09	8	46.86	47.05	-2	79,485	0.00%
2023/01/13	20	47.23	16	47.23	46.85	4	79,961	0.01%
2023/01/12	8	47.50	11	47.70	47.10	-3	80,296	0.00%
2023/01/11	17	47.43	22	47.35	47.10	-5	79,661	-0.01%
2023/01/10	34	47.65	32	47.66	47.20	2	79,638	0.00%
2023/01/09	38	47.26	30	47.61	47.60	8	79,338	0.01%
2023/01/06	16	46.72	25	46.98	47.70	-9	78,627	-0.01%
2023/01/05	26	47.26	28	47.05	47.00	-2	78,464	0.00%
2023/01/04	53	47.84	68	48.17	46.95	-15	78,133	-0.02%
2023/01/03	27	46.45	7	46.76	46.95	20	76,474	0.03%
2022/12/30	10	47.54	11	47.80	47.20	-1	75,657	0.00%
2022/12/29	13	46.44	3	46.47	46.60	10	74,686	0.01%
2022/12/28	8	48.17	13	48.62	47.60	-5	74,493	-0.01%
2022/12/27	2	47.75	23	47.72	47.90	-21	74,206	-0.03%
2022/12/26	8	46.54	4	47.06	46.65	4	74,481	0.01%
2022/12/23	14	46.64	3	46.75	46.75	11	75,126	0.01%
2022/12/22	15	47.65	5	48.20	47.55	10	75,683	0.01%
2022/12/21	30	48.23	49	48.24	47.75	-19	75,572	-0.03%
2022/12/20	20	46.79	28	47.71	46.10	-8	73,812	-0.01%
2022/12/19	11	47.12	1	46.95	46.95	10	73,561	0.01%
2022/12/16	24	48.13	24.5	48.23	48.20	-0.5	74,003	0.00%
2022/12/15	1.2	48.26	21.3	48.14	48.05	-20.2	73,914	-0.03%
2022/12/14	4	47.65	3	47.57	47.85	1	74,877	0.00%
2022/12/13	15	47.36	18	47.98	47.30	-3	76,118	0.00%
2022/12/12	14	47.04	36	46.99	47.15	-22	75,796	-0.03%
2022/12/09	45	47.29	8	47.30	46.95	37	76,135	0.05%
2022/12/08	130.6	48.43	41	48.62	47.90	89.6	75,716	0.12%	大買/
2022/12/07	78	48.14	74	48.05	47.30	4	75,092	0.01%
2022/12/06	76	48.88	35	48.61	48.30	41	74,060	0.06%
2022/12/05	31	48.45	24	48.90	49.05	7	73,091	0.01%
2022/12/02	27	47.01	77.1	48.05	48.90	-50.1	71,808	-0.07%
2022/12/01	61	47.17	43	47.25	46.00	18	69,304	0.03%
2022/11/30	65	46.60	128	46.64	46.70	-63	67,824	-0.09%	大賣/
2022/11/29	10	45.18	1	45.45	45.45	9	65,835	0.01%
2022/11/28	7	45.46	13	45.37	45.95	-6	65,403	-0.01%
2022/11/25	70	45.24	94	45.23	45.25	-24	64,630	-0.04%
2022/11/24	8	42.79	13	43.36	43.90	-5	63,251	-0.01%
2022/11/23	29	43.17	40	43.54	42.90	-11	62,958	-0.02%
2022/11/22	20	42.46	11	42.49	42.60	9	62,376	0.01%
2022/11/21	87	43.45	73	43.48	43.20	14	62,300	0.02%
2022/11/18	39	43.95	35.2	43.63	43.70	3.8	62,621	0.01%
2022/11/17	164	45.76	113	46.29	44.55	51	63,126	0.08%	大買/大賣/
2022/11/16	57	48.27	72	48.15	48.00	-15	61,132	-0.02%
2022/11/15	197	47.46	196	47.73	48.35	1	59,027	0.00%	大買/大賣/
2022/11/14	73	43.94	117	44.24	44.55	-44	56,831	-0.08%	大賣/
2022/11/11	14.9	41.90	39	42.37	42.15	-24.1	55,531	-0.04%
2022/11/10	28	40.91	35	41.26	41.05	-7	55,436	-0.01%
2022/11/09	41	41.19	72	41.44	40.70	-31	55,961	-0.06%
2022/11/08	67	40.89	44	40.45	40.10	23	57,038	0.04%
2022/11/07	112	39.40	102	39.58	40.45	10	56,722	0.02%	大買/大賣/
2022/11/04	68	36.80	50	36.66	36.80	18	54,996	0.03%
2022/11/03	21	36.60	13	36.90	37.20	8	54,897	0.01%
2022/11/02	67	37.38	44	37.29	36.70	23	54,959	0.04%
2022/11/01	51	36.77	65	36.94	37.05	-14	54,882	-0.03%
2022/10/31	6	35.92	10	35.83	35.75	-4	54,430	-0.01%
2022/10/28	11	35.84	11	36.10	35.35	0	54,459	0.00%
2022/10/27	15	35.32	16	35.60	36.10	-1	54,593	0.00%
2022/10/26	5	34.95	0	0.00	34.50	5	54,874	0.01%
2022/10/25	7	35.55	31	35.74	35.35	-24	55,190	-0.04%
2022/10/24	88	36.75	79	36.58	36.15	9	55,368	0.02%
2022/10/21	44	35.67	12	35.82	35.75	32	55,836	0.06%
2022/10/20	8	34.31	7	34.46	34.80	1	55,494	0.00%
2022/10/19	2	35.83	12	35.84	35.50	-10	55,194	-0.02%
2022/10/18	5	35.41	7	35.52	35.55	-2	56,211	0.00%
2022/10/17	6	34.18	3	35.05	35.45	3	57,411	0.01%
2022/10/14	6	36.33	5	36.40	36.25	1	57,440	0.00%
2022/10/13	20	35.68	6	35.40	34.65	14	57,487	0.02%
2022/10/12	9	36.87	31	37.27	37.50	-22	57,066	-0.04%
2022/10/11	19	37.14	4	36.89	36.85	15	57,342	0.03%
2022/10/07	10	38.94	7	38.90	39.10	3	56,835	0.01%
2022/10/06	18	39.53	12	39.53	39.15	6	56,900	0.01%
2022/10/05	48	40.38	54	40.45	39.55	-6	56,737	-0.01%
2022/10/04	80	40.17	54	40.22	39.75	26	56,124	0.05%
2022/10/03	28	39.39	24	38.97	38.70	4	55,642	0.01%
2022/09/30	23	39.77	14	40.12	40.50	9	55,200	0.02%
2022/09/29	53	39.98	57	40.21	40.00	-4	54,574	-0.01%
2022/09/28	20.5	38.92	34	38.32	38.15	-13.5	53,971	-0.03%
2022/09/27	55	40.60	62	40.09	40.95	-7	53,370	-0.01%
2022/09/26	10	39.45	22	40.04	39.10	-12	53,533	-0.02%
2022/09/23	22	41.08	11	40.59	40.50	11	53,473	0.02%
2022/09/22	35	41.99	35	42.15	42.20	0	53,419	0.00%
2022/09/21	55	42.48	41	42.44	42.00	14	53,190	0.03%
2022/09/20	68	41.29	110	41.55	42.50	-42	52,587	-0.08%	大賣/
2022/09/19	28	40.03	42	39.88	39.75	-14	51,523	-0.03%
2022/09/16	20	39.48	10	39.98	39.35	10	51,682	0.02%
2022/09/15	25	40.60	18	40.58	40.50	7	51,590	0.01%
2022/09/14	38	40.24	38	40.74	41.25	0	51,776	0.00%
2022/09/13	124	40.19	156	40.61	40.95	-32	51,485	-0.06%	大買/大賣/
2022/09/12	25	39.33	33	39.09	39.30	-8	51,026	-0.02%
2022/09/08	16	38.22	21	38.29	38.35	-5	51,662	-0.01%
2022/09/07	24	37.78	18	37.68	37.50	6	52,452	0.01%
2022/09/06	8	37.71	8	37.83	37.80	0	53,884	0.00%
2022/09/05	1	38.50	35	38.43	38.15	-34	55,751	-0.06%
2022/09/02	12	39.45	41	39.16	39.15	-29	55,902	-0.05%
2022/09/01	33	39.69	41.4	39.87	39.90	-8.4	56,169	-0.01%
2022/08/31	22	39.80	30	39.36	39.70	-8	56,804	-0.01%
2022/08/30	42	39.39	16	39.39	39.15	26	57,300	0.05%
2022/08/29	24	38.05	177	37.40	38.50	-153	58,449	-0.26%	大賣/鉅額交易
2022/08/26	248	39.90	221	39.58	38.95	27	59,969	0.05%	大買/大賣/
2022/08/25	129	39.60	119.5	39.57	39.25	9.5	60,852	0.02%	大買/大賣/
2022/08/24	132.5	38.55	144	38.84	39.45	-11.5	63,006	-0.02%	大買/大賣/
2022/08/23	74	37.69	86	37.37	37.40	-12	66,603	-0.02%
2022/08/22	5	37.82	5	37.72	37.80	0	70,002	0.00%
2022/08/19	20	37.96	15.2	38.30	37.35	4.8	74,283	0.01%
2022/08/18	25	37.51	11.1	37.95	38.20	14	77,062	0.02%
2022/08/17	106	38.14	100.1	38.35	38.10	5.9	79,423	0.01%	大買/
2022/08/16	85	36.99	96.5	37.08	37.10	-11.5	80,040	-0.01%
2022/08/15	57	35.87	86.5	36.22	36.75	-29.5	80,689	-0.04%
2022/08/12	102	33.72	108	33.92	34.40	-6	81,065	-0.01%	大買/大賣/
2022/08/11	4	32.16	6	32.38	32.25	-2	81,478	0.00%
2022/08/10	3	31.62	1	31.70	31.65	2	83,205	0.00%
2022/08/09	11	31.68	1	31.50	31.50	10	84,264	0.01%
2022/08/08	11	32.61	4	32.84	32.35	7	85,484	0.01%
2022/08/05	4	31.91	8	32.01	32.05	-4	87,021	0.00%
2022/08/04	2	31.48	4	31.68	31.60	-2	89,249	0.00%
2022/08/03	48	32.60	44	32.10	32.10	4	90,385	0.00%
2022/08/02	19	33.20	13	33.30	32.70	6	91,502	0.01%
2022/08/01	17	33.57	15	33.57	33.40	2	92,208	0.00%
2022/07/29	14	34.03	4	34.09	33.90	10	92,505	0.01%
2022/07/28	18	34.10	21	34.02	34.20	-3	93,538	0.00%
2022/07/27	7	32.96	4	32.81	33.00	3	94,051	0.00%
2022/07/26	1	32.80	5	33.16	33.25	-4	95,125	0.00%
2022/07/25	7	33.27	13	32.94	33.45	-6	99,871	-0.01%
2022/07/22	19	32.11	6	32.13	32.05	13	101,903	0.01%
2022/07/21	5	33.62	4	33.88	34.05	1	102,042	0.00%
2022/07/20	9	33.75	7	33.79	33.50	2	104,907	0.00%
2022/07/19	7	33.44	2	33.65	33.70	5	106,695	0.00%
2022/07/18	72	34.14	120	33.39	34.10	-48	111,033	-0.04%	大賣/
2022/07/15	106.1	33.22	3	33.13	33.10	103.1	114,012	0.09%	大買/鉅額交易
2022/07/14	17	32.82	12	33.01	33.40	5	119,148	0.00%
2022/07/13	18	33.30	14	33.33	33.30	4	121,630	0.00%
2022/07/12	4.1	32.51	5	32.66	32.55	-0.9	123,450	0.00%
2022/07/11	50	33.70	0	0.00	33.45	50	126,232	0.04%
2022/07/08	4	33.72	2	33.85	33.25	2	130,524	0.00%
2022/07/07	7	33.36	6	33.12	33.80	1	132,797	0.00%
2022/07/06	18	33.56	17	33.48	33.10	1	133,707	0.00%
2022/07/05	11	34.19	6	34.38	34.20	5	133,216	0.00%
2022/07/04	105	34.15	4	33.98	34.40	101	132,608	0.08%	大買/鉅額交易
2022/07/01	6	35.13	32	34.79	34.70	-26	131,785	-0.02%
2022/06/30	13	36.90	3	36.73	36.05	10	131,073	0.01%
2022/06/29	1	36.05	1	36.80	37.10	0	130,017	0.00%
2022/06/28	153	35.98	181	36.31	37.00	-28	129,734	-0.02%	大買/大賣/
2022/06/27	13	37.52	4	37.73	37.45	9	128,898	0.01%
2022/06/24	18	37.32	38	36.93	37.00	-20	128,165	-0.02%
2022/06/23	26	37.76	22	37.31	37.45	4	127,537	0.00%
2022/06/22	22	38.54	5	38.35	37.80	17	126,759	0.01%
2022/06/21	23	40.00	33	39.90	40.40	-10	125,885	-0.01%
2022/06/20	23	42.44	37	42.19	40.60	-14	125,198	-0.01%
2022/06/17	3	42.67	24	42.38	42.40	-21	124,347	-0.02%
2022/06/16	10.2	42.90	25.5	43.73	41.55	-15.3	123,433	-0.01%
2022/06/15	130	43.81	58	43.96	43.05	72	122,525	0.06%	大買/
2022/06/14	53.5	43.60	49.3	44.13	44.70	4.2	120,804	0.00%
2022/06/13	17.3	42.03	11	42.65	42.55	6.3	118,737	0.01%
2022/06/10	1	43.10	3	43.15	43.15	-2	118,187	0.00%
2022/06/09	34	43.24	41	42.84	44.00	-7	117,463	-0.01%
2022/06/08	47.1	43.56	31	43.65	43.35	16.1	116,333	0.01%
2022/06/07	87	43.88	37	44.09	43.30	50	115,269	0.04%
2022/06/06	54	44.52	31	44.31	43.55	23	113,749	0.02%
2022/06/02	33	47.32	56	47.43	46.70	-23	112,683	-0.02%
2022/06/01	79	48.90	64.5	49.09	48.50	14.5	111,442	0.01%
2022/05/31	30	47.31	44	47.21	47.10	-14	108,762	-0.01%
2022/05/30	78	47.05	83	47.42	47.20	-5	103,563	0.00%
2022/05/27	106	45.63	127	45.46	45.25	-21	100,064	-0.02%	大買/大賣/
2022/05/26	66	43.79	59	43.36	42.70	7	96,022	0.01%
2022/05/25	55	42.29	59	43.17	44.20	-4	92,605	0.00%
2022/05/24	7	40.44	44.7	40.56	40.20	-37.7	89,692	-0.04%
2022/05/23	59	40.11	22	39.67	39.30	37	88,025	0.04%
2022/05/20	20	39.61	39.8	39.01	39.20	-19.8	86,458	-0.02%
2022/05/19	33	37.16	11	37.15	37.00	22	83,932	0.03%
2022/05/18	63	38.78	90	39.04	39.40	-27	82,135	-0.03%
2022/05/17	29	37.82	8	37.86	37.60	21	80,262	0.03%
2022/05/16	34	37.31	35	37.58	38.35	-1	78,910	0.00%
2022/05/13	35	37.49	17	37.24	36.85	18	77,209	0.02%
2022/05/12	61	38.04	49	37.95	37.50	12	74,908	0.02%
2022/05/11	15	37.12	8	36.64	36.50	7	72,547	0.01%
2022/05/10	3	38.85	8	38.47	38.25	-5	71,199	-0.01%
2022/05/09	10	39.84	6.2	40.62	38.80	3.9	69,713	0.01%
2022/05/06	24.2	41.01	26	41.42	41.70	-1.9	68,545	0.00%
2022/05/05	26	42.51	27.5	42.77	41.90	-1.5	67,551	0.00%
2022/05/04	62.4	42.74	31	42.09	41.85	31.4	65,940	0.05%
2022/05/03	22.1	44.06	13	43.93	43.10	9.1	64,473	0.01%
2022/04/29	68	46.54	50.1	46.81	44.80	18	62,926	0.03%
2022/04/28	38.1	45.12	115.7	45.09	46.75	-77.6	57,896	-0.13%	大賣/
2022/04/27	19.1	42.43	42	42.76	42.50	-22.9	54,592	-0.04%
2022/04/26	51	44.17	55	44.55	43.95	-4	52,883	-0.01%
2022/04/25	53	43.80	28.1	43.65	43.80	24.9	49,418	0.05%
2022/04/22	38.1	46.51	85	46.58	46.10	-46.9	47,070	-0.10%
2022/04/21	59.1	44.57	114.2	44.03	44.75	-55.1	42,273	-0.13%	大賣/
2022/04/20	28	44.20	38.4	44.31	45.30	-10.4	38,811	-0.03%
2022/04/19	86	41.50	103.8	41.73	42.75	-17.8	33,421	-0.05%	大賣/
2022/04/18	10	38.75	13	38.44	38.90	-3	30,522	-0.01%
2022/04/15	57	37.80	66.1	38.17	38.75	-9.1	28,281	-0.03%
2022/04/14	151.1	36.43	242	36.16	37.20	-90.9	24,883	-0.37%	大買/大賣/
2022/04/13	83	33.69	125.1	33.79	34.30	-42.1	20,155	-0.21%	大賣/
2022/04/12	44	30.88	63.8	30.88	31.20	-19.8	17,256	-0.11%
2022/04/08	0	0.00	3	28.58	29.00	-3	15,765	-0.02%
2022/04/07	6	28.36	0	0.00	28.10	6	15,769	0.04%
2022/04/06	0	0.00	5	28.90	28.85	-5	15,649	-0.03%
2022/03/31	0	0.00	2	29.48	29.40	-2	15,547	-0.01%
2022/03/28	2	28.55	3	28.38	28.60	-1	14,999	-0.01%
2022/03/25	0	0.00	2	29.15	29.05	-2	14,875	-0.01%
2022/03/24	3	29.33	4	29.40	29.30	-1	14,876	-0.01%
2022/03/23	2	29.50	0	0.00	29.50	2	14,855	0.01%
2022/03/22	1	29.45	0	0.00	29.55	1	14,834	0.01%
2022/03/21	0	0.00	1	29.40	29.15	-1	14,736	-0.01%
2022/03/18	0	0.00	9	28.88	29.10	-9	14,688	-0.06%
2022/03/17	15	28.31	4	28.45	28.35	11	14,536	0.08%
2022/03/16	10	27.95	0	0.00	27.95	10	14,441	0.07%
2022/03/14	2	29.25	3.1	29.48	29.55	-1.1	13,942	-0.01%
2022/03/11	5	28.70	0	0.00	28.70	5	13,783	0.04%
2022/03/10	14	28.86	28	29.08	29.15	-14	13,591	-0.10%
2022/03/09	2	29.25	7.1	29.47	29.00	-5.1	13,232	-0.04%
2022/03/08	2	30.80	44.1	31.65	28.70	-42.1	12,865	-0.33%
2022/03/07	1	30.10	22.4	30.32	30.55	-21.4	11,695	-0.18%
2022/03/04	45	30.60	57	30.59	30.05	-12	10,890	-0.11%
2022/03/03	0	0.00	4	29.31	29.85	-4	10,167	-0.04%
2022/03/02	3	28.98	1.6	29.09	28.85	1.4	10,387	0.01%
2022/03/01	15.1	29.02	31	29.02	29.00	-15.9	10,406	-0.15%
2022/02/25	12	28.13	5	28.25	27.90	7	9,906	0.07%
2022/02/24	7	27.84	4.1	27.90	27.75	2.9	9,778	0.03%
2022/02/23	12	28.37	1	28.15	27.85	11	9,483	0.12%
2022/02/22	19	28.02	12.5	28.02	28.30	6.5	8,918	0.07%
2022/02/21	13.1	27.86	18	27.99	27.85	-4.9	8,469	-0.06%
2022/02/17	2	27.08	6	27.01	27.05	-4	8,224	-0.05%
2022/02/15	1	26.40	0	0.00	26.20	1	8,344	0.01%
2022/02/11	1	26.75	0	0.00	26.75	1	8,521	0.01%
2022/02/10	0	0.00	2	27.40	27.15	-2	8,582	-0.02%
2022/02/09	2	27.20	0	0.00	27.20	2	8,836	0.02%
2022/02/08	0	0.00	4	27.01	27.10	-4	8,902	-0.04%
2022/02/07	0	0.00	3	26.40	26.55	-3	8,858	-0.03%
2022/01/25	0	0.00	1.2	25.25	25.25	-1.2	9,155	-0.01%
2022/01/24	7	25.77	11	25.97	26.00	-4	9,147	-0.04%
2022/01/21	1	26.65	1	26.65	26.05	0	9,163	0.00%
2022/01/19	0	0.00	1	26.00	25.90	-1	8,962	-0.01%
2022/01/18	0	0.00	1	26.40	26.30	-1	8,972	-0.01%
2022/01/14	1	26.40	9	26.20	26.35	-8	9,173	-0.09%
2022/01/13	6	26.75	5	26.64	26.25	1	9,409	0.01%
2022/01/12	0	0.00	2	26.25	26.15	-2	9,551	-0.02%
2022/01/11	2	25.90	2	25.75	25.80	0	9,573	0.00%
2022/01/10	1	25.35	0	0.00	25.60	1	9,860	0.01%
2022/01/07	1	25.60	0	0.00	25.60	1	10,449	0.01%
2022/01/05	0	0.00	3	26.10	26.05	-3	10,723	-0.03%
2022/01/04	3	26.15	2	26.25	26.15	1	10,800	0.01%
2022/01/03	2	26.25	102	26.30	26.25	-100	10,869	-0.92%	大賣/
2021/12/30	0	0.00	1	26.50	26.50	-1	10,910	-0.01%
2021/12/27	0	0.00	3	26.20	26.30	-3	11,108	-0.03%
2021/12/24	3	26.25	4	26.48	26.25	-1	11,277	-0.01%
2021/12/23	0	0.00	6	26.13	26.35	-6	11,413	-0.05%
2021/12/22	5	26.09	3	26.20	26.05	2	11,648	0.02%
2021/12/21	5	26.09	0	0.00	26.15	5	11,852	0.04%
2021/12/20	1	26.35	1	26.10	26.10	0	11,976	0.00%
2021/12/17	4	26.09	4	26.06	25.90	0	12,013	0.00%
2021/12/16	6	25.80	3	26.13	25.80	3	12,018	0.02%
2021/12/15	3	25.98	2	26.03	26.00	1	12,133	0.01%
2021/12/14	2	26.05	1	26.10	26.00	1	12,313	0.01%
2021/12/10	0	0.00	1	26.70	26.70	-1	12,642	-0.01%
2021/12/09	0	0.00	3	26.73	26.75	-3	12,751	-0.02%
2021/12/08	1	26.85	2	26.90	26.75	-1	12,873	-0.01%
2021/12/07	2	26.55	2	26.40	26.55	0	12,973	0.00%
2021/12/06	2	26.30	4	26.20	26.30	-2	12,969	-0.02%
2021/12/03	1	26.25	0	0.00	26.25	1	13,062	0.01%
2021/12/02	2	26.25	4	26.16	26.05	-2	13,108	-0.02%
2021/12/01	3	26.15	3	26.35	26.35	0	13,121	0.00%
2021/11/30	3	26.45	2	26.50	26.10	1	13,245	0.01%
2021/11/29	0	0.00	4	26.20	26.15	-4	13,254	-0.03%
2021/11/26	29	27.56	10	27.34	26.60	19	13,245	0.14%
2021/11/25	6	28.24	22	28.46	28.65	-16	12,778	-0.13%
2021/11/24	2	28.15	2	27.93	27.80	0	12,486	0.00%
2021/11/23	8	27.92	6	27.80	27.60	2	12,343	0.02%
2021/11/22	0	0.00	3	27.63	27.80	-3	12,537	-0.02%
2021/11/19	1	27.45	0	0.00	27.45	1	12,467	0.01%
2021/11/18	1	27.65	2	27.55	27.45	-1	12,532	-0.01%
2021/11/17	0	0.00	3	27.45	27.30	-3	12,567	-0.02%
2021/11/16	2	27.25	14	27.61	27.25	-12	12,848	-0.09%
2021/11/15	6	27.71	1	27.95	27.50	5	13,098	0.04%
2021/11/12	4	27.59	6	27.38	27.60	-2	13,317	-0.02%
2021/11/11	3	27.37	1	27.65	27.20	2	13,389	0.01%
2021/11/10	0	0.00	3	27.38	27.35	-3	13,737	-0.02%
2021/11/09	8.8	27.25	3	27.03	27.30	5.8	13,832	0.04%
2021/11/08	7.2	27.96	7	27.75	27.55	0.2	13,841	0.00%
2021/11/05	4	26.89	4	27.09	27.25	0	13,863	0.00%
2021/11/04	3	27.50	6	27.23	27.15	-3	14,011	-0.02%
2021/11/03	1	27.00	4	27.01	27.10	-3	14,733	-0.02%
2021/11/02	0	0.00	20	26.50	26.60	-20	15,231	-0.13%
2021/11/01	3	26.62	9	26.39	26.60	-6	15,460	-0.04%
2021/10/29	11	25.81	12	25.89	25.95	-1	15,872	-0.01%
2021/10/28	22	25.93	0	25.90	25.90	22	17,030	0.13%
2021/10/27	4	25.86	2	25.95	26.10	2	17,493	0.01%
2021/10/26	1	26.05	5	25.96	26.05	-4	17,992	-0.02%
2021/10/25	2	25.48	1	25.55	25.80	1	18,386	0.01%
2021/10/22	19	26.25	103	26.33	25.70	-84	18,743	-0.45%	大賣/
2021/10/21	5	26.81	72	26.81	27.00	-67	18,986	-0.35%
2021/10/20	18	26.42	51	26.54	26.40	-33	19,021	-0.17%
2021/10/19	17	25.70	2	25.65	25.75	15	18,855	0.08%
2021/10/18	11	25.60	5	25.94	25.75	6	19,076	0.03%
2021/10/15	43	25.22	29	25.54	25.20	14	19,274	0.07%
2021/10/14	60	24.18	45	24.20	24.30	15	19,460	0.08%
2021/10/13	4	23.29	10	23.57	23.45	-6	21,346	-0.03%
2021/10/12	28	23.43	59	23.25	23.25	-31	21,767	-0.14%
2021/10/08	17	24.09	14	23.95	23.80	3	22,040	0.01%
2021/10/07	4	23.95	1	23.90	23.95	3	22,293	0.01%
2021/10/06	14	23.94	1	23.65	23.75	13	22,556	0.06%
2021/10/05	20	23.34	21	23.86	24.15	-1	22,758	0.00%
2021/10/04	69	23.93	65	24.10	23.80	4	22,892	0.02%
2021/10/01	24	24.61	0	0.00	24.30	24	23,168	0.10%
2021/09/30	2	24.65	4	25.04	25.20	-2	23,360	-0.01%
2021/09/29	5	24.84	0	0.00	24.65	5	23,511	0.02%
2021/09/28	30	25.72	0	0.00	25.55	30	23,680	0.13%
2021/09/27	0	0.00	25	26.28	26.30	-25	24,028	-0.10%
2021/09/24	1	25.60	2	26.05	25.65	-1	25,074	0.00%
2021/09/23	2	25.85	0	0.00	25.55	2	27,043	0.01%
2021/09/22	33	25.35	7	25.45	25.60	26	30,274	0.09%
2021/09/17	7	26.58	5	26.74	26.65	2	32,330	0.01%
2021/09/16	11	27.20	0	0.00	27.10	11	32,777	0.03%
2021/09/15	30	26.95	4	27.04	26.80	26	32,744	0.08%
2021/09/14	5	26.85	3	26.93	26.80	2	32,793	0.01%
2021/09/13	1	27.00	0	0.00	26.85	1	33,545	0.00%
2021/09/10	3	26.40	9	26.33	26.50	-6	33,738	-0.02%
2021/09/09	11	25.44	14	25.61	25.60	-3	34,126	-0.01%
2021/09/08	8	25.68	0	0.00	25.40	8	34,616	0.02%
2021/09/07	0	0.00	2	26.40	26.20	-2	34,957	-0.01%
2021/09/06	0	0.00	1	26.90	26.20	-1	35,586	0.00%
2021/09/03	21	27.03	13	26.83	26.70	8	35,832	0.02%
2021/09/02	3	26.33	5	26.25	26.15	-2	36,114	-0.01%
2021/09/01	1	26.85	16	26.88	26.90	-15	36,312	-0.04%
2021/08/31	19	26.66	28	26.92	26.85	-9	36,420	-0.02%
2021/08/30	22	26.20	12	26.65	26.65	10	36,871	0.03%
2021/08/27	11	25.99	0	0.00	26.15	11	37,098	0.03%
2021/08/26	1	26.45	16	26.48	25.75	-15	37,413	-0.04%
2021/08/25	5	25.60	0	0.00	25.65	5	37,728	0.01%
2021/08/24	1	25.40	1	25.25	25.35	0	38,332	0.00%
2021/08/23	0	0.00	3	24.40	24.90	-3	39,863	-0.01%
2021/08/20	5	23.60	14	23.83	23.85	-9	41,351	-0.02%
2021/08/19	8	24.23	2	24.60	24.05	6	42,339	0.01%
2021/08/18	9	24.99	5	25.18	25.35	4	42,405	0.01%
2021/08/17	4	25.15	1	25.40	24.70	3	42,665	0.01%
2021/08/16	16	25.41	15	25.49	25.40	1	42,830	0.00%
2021/08/13	4	26.84	5	26.85	26.70	-1	42,961	0.00%
2021/08/12	4	27.16	17	27.21	27.45	-13	43,555	-0.03%
2021/08/11	3	26.70	5	27.20	26.70	-2	45,170	0.00%
2021/08/10	10	27.45	5	27.60	27.30	5	45,568	0.01%
2021/08/09	37	27.48	27	27.71	27.85	10	46,208	0.02%
2021/08/06	26	28.98	7	28.96	28.60	19	46,370	0.04%
2021/08/05	100	29.20	38	29.03	29.05	62	47,168	0.13%
2021/08/04	6	28.88	22	29.34	29.35	-16	47,913	-0.03%
2021/08/03	38	28.90	76	28.97	29.35	-38	49,620	-0.08%
2021/08/02	8	27.54	28	27.79	27.80	-20	52,253	-0.04%
2021/07/30	0	0.00	11	28.52	28.50	-11	53,479	-0.02%
2021/07/29	35	28.30	7	28.50	28.30	28	56,730	0.05%
2021/07/28	5	27.76	18	27.98	27.65	-13	58,738	-0.02%
2021/07/27	3	28.48	12	28.55	28.00	-9	60,156	-0.01%
2021/07/26	11	28.44	7	28.51	28.00	4	61,767	0.01%
2021/07/23	2	28.00	19	27.86	28.35	-17	65,081	-0.03%
2021/07/22	18	27.38	14	28.06	27.35	4	68,213	0.01%
2021/07/21	16	28.06	22	28.92	27.55	-6	72,396	-0.01%
2021/07/20	28	28.78	306	28.51	28.50	-278	73,340	-0.38%	大賣/鉅額交易
2021/07/19	242	29.91	215	30.18	29.90	27	73,331	0.04%	大買/大賣/
2021/07/16	2	27.98	9	28.17	28.30	-7	73,681	-0.01%
2021/07/15	25	26.96	15	27.28	27.95	10	73,748	0.01%
2021/07/14	154	26.46	125	26.65	26.55	29	74,330	0.04%	大買/大賣/
2021/07/13	19	27.24	11	27.46	27.05	8	75,645	0.01%
2021/07/12	13	27.52	3	28.07	27.50	10	76,841	0.01%
2021/07/09	10	27.20	20	27.25	27.15	-10	77,598	-0.01%
2021/07/08	23	27.91	58	27.62	27.95	-35	77,736	-0.05%
2021/07/07	13	27.15	35	27.16	27.10	-22	77,722	-0.03%
2021/07/06	6	27.72	8	28.03	27.60	-2	77,871	0.00%
2021/07/05	62.7	28.24	63	28.20	28.05	-0.3	77,753	0.00%
2021/07/02	55	28.45	80	28.35	28.05	-25	77,717	-0.03%
2021/07/01	81	28.80	64.3	28.83	28.00	16.7	77,301	0.02%
2021/06/30	243	29.74	154.3	29.71	29.30	88.7	76,223	0.12%	大買/大賣/
2021/06/29	472	29.68	228	29.74	29.25	244	74,188	0.33%	大買/大賣/鉅額交易
2021/06/28	170	27.14	503	27.52	28.45	-333	70,937	-0.47%	大買/大賣/鉅額交易
2021/06/25	54	26.29	75	26.29	25.90	-21	68,893	-0.03%
2021/06/24	0	0.00	7	25.60	25.70	-7	68,455	-0.01%
2021/06/23	12	25.60	25	25.47	25.55	-13	68,401	-0.02%
2021/06/22	15	25.73	27	25.59	25.35	-12	68,261	-0.02%
2021/06/21	7	24.33	30	24.39	24.90	-23	67,411	-0.03%
2021/06/18	24	24.92	5	25.00	24.75	19	67,109	0.03%
2021/06/17	7	25.30	1	25.15	25.35	6	66,642	0.01%
2021/06/16	3	26.27	2	26.15	25.90	1	66,294	0.00%
2021/06/15	71	26.72	41	26.61	26.90	30	65,885	0.05%
2021/06/11	35	26.17	17	26.20	26.30	18	65,297	0.03%
2021/06/10	21	25.95	2	26.05	26.05	19	65,024	0.03%
2021/06/09	4	25.89	2	26.48	25.60	2	64,633	0.00%
2021/06/08	8	26.24	8	26.38	26.30	0	64,368	0.00%
2021/06/07	35	26.88	20	26.95	26.30	15	64,196	0.02%
2021/06/04	15	26.48	1	26.60	26.20	14	63,593	0.02%
2021/06/03	9	26.82	7	26.65	26.65	2	63,466	0.00%
2021/06/02	31	26.88	37	26.88	26.70	-6	63,063	-0.01%
2021/06/01	24.1	26.31	16	26.43	26.50	8.1	62,428	0.01%
2021/05/31	20	26.85	42.5	26.92	26.45	-22.5	61,897	-0.04%
2021/05/28	18.2	25.46	24	25.50	25.25	-5.8	60,356	-0.01%
2021/05/27	12	24.68	6	24.52	23.95	6	58,911	0.01%
2021/05/26	47	23.92	45	23.92	23.85	2	57,804	0.00%
2021/05/25	6	23.50	4	23.65	24.00	2	57,484	0.00%
2021/05/24	4	23.81	15	23.58	23.40	-11	57,093	-0.02%
2021/05/21	16	23.41	5	23.94	23.75	11	56,868	0.02%
2021/05/20	54	24.13	58	23.88	23.40	-4	56,447	-0.01%
2021/05/19	19.3	23.93	13	24.07	24.30	6.3	55,890	0.01%
2021/05/18	12	22.73	18	22.37	22.90	-6	54,341	-0.01%
2021/05/17	16.1	20.92	36	20.92	20.85	-19.9	53,722	-0.04%
2021/05/14	27.1	23.38	31	23.32	23.05	-3.9	52,850	-0.01%
2021/05/13	19.3	23.83	3	23.58	23.40	16.3	51,822	0.03%
2021/05/12	352.3	26.35	54	26.60	25.85	298.3	50,457	0.59%	大買/鉅額交易
2021/05/11	112	29.56	349.6	29.97	28.70	-237.6	49,380	-0.48%	大買/大賣/鉅額交易
2021/05/10	361	31.54	358	31.15	31.65	3	47,192	0.01%	大買/大賣/
2021/05/07	47	29.50	26	29.44	29.90	21	43,439	0.05%
2021/05/06	86	30.16	204.1	30.68	30.00	-118.1	41,839	-0.28%	大賣/鉅額交易
2021/05/05	127	28.65	21	28.54	29.00	106	38,132	0.28%	大買/鉅額交易
2021/05/04	66.2	26.74	55	26.35	26.40	11.2	35,804	0.03%
2021/05/03	42.5	29.82	56	30.76	28.75	-13.5	34,074	-0.04%
2021/04/29	186	30.34	129	31.08	30.50	57	32,124	0.18%	大買/大賣/
2021/04/28	460	29.09	137.5	29.78	30.00	322.6	28,595	1.13%	大買/大賣/鉅額交易
2021/04/27	45	26.78	132	27.10	27.30	-87	25,493	-0.34%	大賣/
2021/04/26	42	23.97	92.4	24.48	24.85	-50.4	21,137	-0.24%
2021/04/23	8	22.56	18	23.01	22.60	-10	19,814	-0.05%
2021/04/22	264	23.66	261.5	23.82	23.00	2.5	19,375	0.01%	大買/大賣/
2021/04/21	10	22.24	3	22.80	22.35	7	16,982	0.04%
2021/04/20	49.1	22.78	11	22.67	22.65	38.1	16,581	0.23%
2021/04/19	30	22.83	160	22.63	23.45	-130	15,927	-0.82%	大賣/鉅額交易
2021/04/16	187	21.52	88	21.81	22.00	99	14,329	0.69%	大買/
2021/04/15	11	20.76	35	20.83	20.95	-24	12,982	-0.18%
2021/04/14	19	20.08	26	20.04	19.90	-7	12,095	-0.06%
2021/04/13	36	20.13	1	20.20	19.90	35	12,148	0.29%
2021/04/12	20	20.10	35	20.13	20.15	-15	11,946	-0.13%
2021/04/09	5	19.50	6	19.38	19.40	-1	11,685	-0.01%
2021/04/08	6	19.50	2	19.68	19.55	4	12,051	0.03%
2021/04/07	1	19.20	0	0.00	19.25	1	12,772	0.01%
2021/04/06	0	0.00	7	19.04	19.00	-7	13,260	-0.05%
2021/04/01	1	18.95	5	18.90	18.95	-4	14,205	-0.03%
2021/03/31	0.1	18.85	4	19.05	19.00	-4	14,812	-0.03%
2021/03/30	0.1	18.95	21	18.95	19.05	-20.9	15,815	-0.13%
2021/03/29	8	19.33	14	19.25	19.25	-6	16,271	-0.04%
2021/03/26	5	18.85	29	18.99	19.00	-24	17,056	-0.14%
2021/03/25	6.2	18.54	2	18.70	18.80	4.2	18,029	0.02%
2021/03/24	15	18.50	0	0.00	18.45	15	18,518	0.08%
2021/03/23	0	0.00	2	18.45	18.50	-2	18,800	-0.01%
2021/03/22	10	18.35	0	0.00	18.45	10	18,975	0.05%
2021/03/19	6	18.14	0	0.00	18.10	6	19,144	0.03%
2021/03/18	2	18.60	2	18.55	18.55	0	19,147	0.00%
2021/03/17	0.1	18.60	0	0.00	18.60	0.1	19,391	0.00%
2021/03/16	1	18.80	37	18.70	18.75	-36	19,598	-0.18%
2021/03/15	0	0.00	10	18.65	18.70	-10	19,859	-0.05%
2021/03/12	3	18.77	10	18.85	18.80	-7	20,183	-0.03%
2021/03/11	0	0.00	2.4	18.73	18.75	-2.4	21,446	-0.01%
2021/03/10	16	18.69	0	0.00	18.65	16	22,252	0.07%
2021/03/08	0	0.00	3	18.40	18.25	-3	22,339	-0.01%
2021/03/05	115	18.30	0	0.00	18.25	115	22,457	0.51%	大買/鉅額交易
2021/03/04	2	18.35	3	18.60	18.50	-1	22,735	0.00%
2021/03/02	11	18.56	0	0.00	18.40	11	22,956	0.05%
2021/02/26	4	18.46	0	0.00	18.60	4	23,015	0.02%
2021/02/24	6	18.40	23	18.42	18.45	-17	23,353	-0.07%
2021/02/23	7	18.75	3	18.88	18.85	4	23,148	0.02%
2021/02/22	0	0.00	11	18.64	18.65	-11	22,986	-0.05%
2021/02/19	5	18.10	6	18.18	18.20	-1	22,847	0.00%
2021/02/18	0	0.00	10	18.06	17.85	-10	22,676	-0.04%
2021/02/17	0	0.00	4	17.59	17.60	-4	22,538	-0.02%
2021/02/04	0	0.00	1	17.05	17.10	-1	22,430	0.00%
2021/02/03	1	16.90	7	17.04	17.15	-6	22,441	-0.03%
2021/02/01	0	0.00	1	16.40	16.45	-1	22,279	0.00%
2021/01/29	8	16.69	1	16.95	16.45	7	22,215	0.03%
2021/01/28	11	16.80	0	0.00	16.85	11	22,131	0.05%
2021/01/26	11	17.19	0	0.00	17.10	11	22,147	0.05%
2021/01/25	5	17.40	27	17.41	17.40	-22	22,184	-0.10%
2021/01/22	24	17.09	0	0.00	17.05	24	22,198	0.11%
2021/01/21	2	16.93	0.1	17.00	17.00	1.9	22,214	0.01%
2021/01/20	12	17.10	8	16.99	16.95	4	22,299	0.02%
2021/01/19	2	17.60	1.4	17.80	17.85	0.6	22,061	0.00%
2021/01/18	10	17.19	6	17.23	17.50	4	22,087	0.02%
2021/01/15	25	17.57	3	17.63	17.55	22	22,075	0.10%
2021/01/14	2.3	18.17	1.1	18.12	18.05	1.1	22,204	0.01%
2021/01/13	13.2	18.18	0	0.00	18.10	13.2	22,170	0.06%
2021/01/12	23.4	18.35	3	18.07	18.10	20.4	22,041	0.09%
2021/01/11	5	18.70	0	0.00	18.70	5	21,794	0.02%
2021/01/08	2	18.60	3	18.60	18.70	-1	21,783	0.00%
2021/01/07	0	0.00	18	18.88	18.95	-18	21,653	-0.08%
2021/01/06	7	18.63	31	18.75	18.55	-24	21,553	-0.11%
2020/12/31	26	19.48	31	19.70	19.30	-5	21,125	-0.02%
2020/12/30	34	20.05	13	20.13	19.90	21	20,758	0.10%
2020/12/29	39	19.66	18	19.97	19.55	21	19,875	0.11%
2020/12/28	29	19.94	73	19.60	20.15	-44	19,354	-0.23%
2020/12/25	50	19.35	8	19.32	19.45	42	18,299	0.23%
2020/12/24	8	18.68	20	18.91	18.70	-12	17,686	-0.07%
2020/12/23	16	18.23	0	0.00	18.05	16	16,619	0.10%
2020/12/22	9	18.57	2	19.10	18.20	7	16,042	0.04%
2020/12/21	30	19.18	17	19.39	19.00	13	15,201	0.09%
2020/12/18	2	18.20	0	0.00	18.35	2	14,124	0.01%
2020/12/17	16	18.25	1	18.25	18.20	15	13,589	0.11%
2020/12/16	10	18.47	2	18.65	18.60	8	13,325	0.06%
2020/12/15	3	18.97	10	18.55	18.45	-7	13,241	-0.05%
2020/12/14	5	18.89	11	19.19	19.25	-6	13,091	-0.05%
2020/12/11	7	19.12	8	19.06	19.10	-1	12,989	-0.01%
2020/12/10	14	19.91	11	20.25	19.50	3	12,782	0.02%
2020/12/09	2	19.90	11	19.82	20.10	-9	12,608	-0.07%
2020/12/08	27	20.05	8	19.87	19.90	19	12,470	0.15%
2020/12/07	23	20.89	13	21.05	20.60	10	12,213	0.08%
2020/12/04	5	20.48	40	20.07	20.80	-35	11,300	-0.31%
2020/12/03	2	19.40	0	0.00	19.10	2	10,792	0.02%
2020/12/02	15	19.30	9	19.33	19.00	6	11,542	0.05%
2020/12/01	0	0.00	23	19.14	19.20	-23	11,432	-0.20%
2020/11/30	0	0.00	34	19.36	19.40	-34	11,400	-0.30%
2020/11/27	16	19.01	12	18.93	19.20	4	11,086	0.04%
2020/11/26	5	18.70	2	18.70	18.55	3	10,811	0.03%
2020/11/25	1	17.95	27	18.39	18.35	-26	10,735	-0.24%
2020/11/24	33	18.20	0	0.00	17.95	33	10,533	0.31%
2020/11/23	10	18.50	9	19.08	18.40	1	10,431	0.01%
2020/11/20	0	0.00	2	17.90	18.00	-2	10,030	-0.02%
2020/11/19	0	0.00	3.1	17.98	18.05	-3.1	10,372	-0.03%
2020/11/18	1	17.95	0	0.00	18.00	1	10,712	0.01%
2020/11/16	1	17.80	2	17.90	17.90	-1	11,575	-0.01%
2020/11/10	0	0.00	1	18.00	17.80	-1	12,281	-0.01%
2020/11/09	1	17.85	3	17.90	17.85	-2	12,349	-0.02%
2020/11/05	0	0.00	11	17.92	17.85	-11	12,572	-0.09%
2020/11/04	0	0.00	1	17.95	18.00	-1	12,696	-0.01%
2020/11/02	0	0.00	20	17.83	18.00	-20	13,332	-0.15%
2020/10/30	0	0.00	15	17.74	17.75	-15	13,922	-0.11%
2020/10/29	11	17.68	0	0.00	17.70	11	14,230	0.08%
2020/10/28	12	17.84	5	17.90	17.70	7	14,174	0.05%
2020/10/26	0	0.00	2	17.55	17.60	-2	14,083	-0.01%
2020/10/23	0	0.00	22	17.22	17.45	-22	14,041	-0.16%
2020/10/22	8	16.79	9	16.83	17.05	-1	13,969	-0.01%
2020/10/21	1	16.95	1	17.10	16.95	0	13,615	0.00%
2020/10/20	1	16.85	0	0.00	17.10	1	13,645	0.01%
2020/10/19	0	0.00	1	17.20	17.05	-1	13,702	-0.01%
2020/10/16	1	17.05	3	17.02	17.05	-2	13,889	-0.01%
2020/10/15	20	17.30	3	17.37	17.30	17	13,970	0.12%
2020/10/14	17	17.39	0	0.00	17.35	17	13,961	0.12%
2020/10/13	11	17.40	2	17.45	17.40	9	13,922	0.06%
2020/10/12	7	17.74	4	17.49	17.75	3	13,889	0.02%
2020/10/08	1	17.10	3	17.35	17.20	-2	13,785	-0.01%
2020/10/07	1	17.20	2	17.13	17.20	-1	13,743	-0.01%
2020/10/06	3	16.68	9	17.01	16.95	-6	13,593	-0.04%
2020/10/05	0	0.00	2	16.45	16.45	-2	13,434	-0.01%
2020/09/25	0	0.00	3	15.50	15.65	-3	13,561	-0.02%
2020/09/24	1	15.75	50	16.10	15.75	-49	13,515	-0.36%
2020/09/22	0	0.00	1	16.65	16.65	-1	13,349	-0.01%
2020/09/17	1	16.70	1	16.90	16.75	0	13,473	0.00%
2020/09/16	1	16.70	0	0.00	16.80	1	13,590	0.01%
2020/09/14	1	16.50	0	0.00	16.50	1	14,075	0.01%
2020/09/11	1	16.55	3	16.77	16.55	-2	14,092	-0.01%
2020/09/10	1	16.85	6	17.07	16.90	-5	14,529	-0.03%
2020/09/09	10	17.03	1	16.85	17.05	9	14,531	0.06%
2020/09/08	8	17.66	6	18.16	17.40	2	14,211	0.01%
2020/09/07	13	17.93	8	17.88	17.65	5	13,960	0.04%
2020/09/04	0	0.00	32	16.77	16.80	-32	13,089	-0.24%
2020/09/03	2	16.75	0	0.00	16.75	2	13,129	0.02%
2020/08/31	0	0.00	0.5	16.80	16.85	-0.5	13,615	0.00%
2020/08/27	1	16.65	0	0.00	16.55	1	13,980	0.01%
2020/08/26	31	16.70	30	16.65	16.65	1	14,034	0.01%
2020/08/25	2	16.85	11	17.00	16.75	-9	14,096	-0.06%
2020/08/24	9	16.67	10	16.81	16.60	-1	14,011	-0.01%
2020/08/21	33	16.94	108	17.04	16.95	-75	14,566	-0.51%	大賣/
2020/08/20	0	0.00	8.5	16.38	16.30	-8.5	14,945	-0.06%
2020/08/19	3	16.57	8	16.51	16.50	-5	14,873	-0.03%
2020/08/18	1	16.50	3	16.60	16.60	-2	14,665	-0.01%
2020/08/17	2	16.35	52	16.49	16.50	-50	14,557	-0.34%
2020/08/14	1	15.85	2	15.90	15.95	-1	14,156	-0.01%
2020/08/13	5	15.90	4	15.93	15.90	1	14,098	0.01%
2020/08/12	0	0.00	22	15.65	15.70	-22	14,016	-0.16%
2020/08/11	2	15.70	0	0.00	15.65	2	13,927	0.01%
2020/08/10	2	15.90	6	15.95	15.95	-4	13,816	-0.03%
2020/08/07	4	16.08	51	15.83	15.95	-47	13,734	-0.34%
2020/08/06	1	15.65	19	15.69	15.70	-18	13,296	-0.14%
2020/08/05	63	15.65	17	15.67	15.50	46	12,983	0.35%
2020/08/04	43	14.74	11	14.78	14.90	32	12,401	0.26%
2020/08/03	1	14.40	2	14.43	14.30	-1	12,041	-0.01%
2020/07/29	2	13.85	0	0.00	13.90	2	12,023	0.02%
2020/07/28	0	0.00	7.1	14.08	13.90	-7.1	12,004	-0.06%
2020/07/27	4	13.95	0	0.00	13.95	4	12,088	0.03%
2020/07/22	0	0.00	13	14.52	14.50	-13	11,998	-0.11%
2020/07/21	20	14.30	1	14.30	14.25	19	11,815	0.16%
2020/07/20	0	0.00	4	14.43	14.45	-4	11,756	-0.03%
2020/07/16	1	14.60	0	0.00	14.40	1	11,870	0.01%
2020/07/15	1	14.35	3	14.52	14.50	-2	11,895	-0.02%
2020/07/13	0	0.00	4	14.21	14.30	-4	11,987	-0.03%
2020/07/09	1	14.35	21	14.48	14.35	-20	12,248	-0.16%
2020/07/08	3	14.40	0	0.00	14.50	3	12,588	0.02%
2020/07/07	2	14.35	0	0.00	14.40	2	12,603	0.02%
2020/07/06	0	0.00	8	14.46	14.50	-8	12,694	-0.06%
2020/07/03	2	14.28	0	0.00	14.30	2	12,838	0.02%
2020/07/02	0	0.00	1	14.45	14.50	-1	12,877	-0.01%
2020/07/01	0	0.00	2	14.55	14.55	-2	12,962	-0.02%
2020/06/30	0	0.00	15	14.37	14.55	-15	12,976	-0.12%
2020/06/29	4	14.05	0	0.00	14.10	4	12,924	0.03%
2020/06/24	3	14.15	2	14.20	14.30	1	12,843	0.01%
2020/06/23	7	14.17	0	0.00	14.20	7	12,754	0.05%
2020/06/22	11	14.59	12	14.74	14.70	-1	12,602	-0.01%
2020/06/19	4	14.71	39	14.96	14.90	-35	12,399	-0.28%
2020/06/18	7	14.79	2	14.95	14.75	5	12,131	0.04%
2020/06/17	7	14.93	27	14.83	14.90	-20	12,086	-0.17%
2020/06/16	0	0.00	2	14.25	14.35	-2	11,734	-0.02%
2020/06/15	2	13.88	40	13.95	14.05	-38	11,998	-0.32%
2020/06/12	24	13.63	3	13.70	13.85	21	12,200	0.17%
2020/06/11	3	14.10	10	14.00	14.00	-7	12,289	-0.06%
2020/06/10	2	14.43	3	14.40	14.40	-1	12,393	-0.01%
2020/06/09	12	14.64	0	0.00	14.60	12	12,736	0.09%
2020/06/08	1	14.70	16	14.82	14.65	-15	13,098	-0.11%
2020/06/05	1	14.20	12	14.20	14.25	-11	12,776	-0.09%
2020/06/04	1	14.15	14	14.19	14.25	-13	12,852	-0.10%
2020/06/03	49	14.09	14	14.24	14.20	35	13,028	0.27%
2020/06/02	1	13.75	7	14.03	13.70	-6	12,640	-0.05%
2020/06/01	20	13.96	0	0.00	14.05	20	12,485	0.16%
2020/05/29	64	14.00	60	14.12	13.90	4	12,448	0.03%
2020/05/28	161	14.55	127	14.58	14.40	34	12,259	0.28%	大買/大賣/
2020/05/27	30	13.59	45	13.66	14.40	-15	11,470	-0.13%
2020/05/26	0	0.00	14	13.16	13.10	-14	10,693	-0.13%
2020/05/22	0	0.00	1	12.65	12.50	-1	10,372	-0.01%
2020/05/19	0	0.00	1	12.55	12.60	-1	10,242	-0.01%
2020/05/18	1	12.50	0	0.00	12.45	1	10,232	0.01%
2020/05/14	8	12.60	0	0.00	12.55	8	10,216	0.08%
2020/05/13	10	12.90	0	0.00	12.85	10	10,152	0.10%
2020/05/12	5	12.83	5	13.00	12.85	0	10,167	0.00%
2020/05/11	1	13.10	19	13.07	13.05	-18	10,149	-0.18%
2020/05/08	4	12.70	0	0.00	12.65	4	10,006	0.04%
2020/05/07	10	12.78	0	0.00	12.75	10	10,062	0.10%
2020/05/06	1	12.75	0	0.00	12.80	1	10,081	0.01%
2020/05/05	1	12.70	0	0.00	12.90	1	10,052	0.01%
2020/05/04	6	12.81	0	0.00	12.75	6	9,964	0.06%
2020/04/30	0	0.00	7	13.29	13.15	-7	9,918	-0.07%
2020/04/29	0	0.00	2	12.90	12.95	-2	9,873	-0.02%
2020/04/28	1	12.80	0	0.00	12.70	1	9,900	0.01%
2020/04/27	4	12.84	0	0.00	12.85	4	10,095	0.04%
2020/04/23	2	12.75	0	0.00	12.75	2	10,008	0.02%
2020/04/22	0	0.00	1	12.60	12.95	-1	9,952	-0.01%
2020/04/21	2	12.83	1	13.05	12.80	1	9,927	0.01%
2020/04/17	5	12.91	1	13.15	12.95	4	9,685	0.04%
2020/04/16	2	13.00	0	0.00	12.95	2	9,502	0.02%
2020/04/15	0	0.00	3	13.18	13.15	-3	9,453	-0.03%
2020/04/14	5	13.01	0	0.00	13.10	5	9,345	0.05%
2020/04/13	3	12.87	11	13.09	13.10	-8	9,262	-0.09%
2020/04/10	0	0.00	5	12.01	12.15	-5	8,888	-0.06%
2020/04/09	1	11.95	0	0.00	11.90	1	8,959	0.01%
2020/04/07	0	0.00	6	11.39	11.30	-6	8,790	-0.07%
2020/04/06	14	10.86	8	11.06	11.15	6	8,822	0.07%
2020/04/01	2	10.95	0	0.00	11.05	2	8,819	0.02%
2020/03/27	4	11.55	0	0.00	11.35	4	9,912	0.04%
2020/03/26	5	11.64	0	0.00	11.40	5	10,780	0.05%
2020/03/25	2	11.60	2	11.75	11.65	0	11,523	0.00%
2020/03/20	0	0.00	41	11.35	11.65	-41	11,685	-0.35%
2020/03/19	9	11.17	9	11.57	10.95	0	11,576	0.00%
2020/03/18	0	0.00	12	11.56	11.60	-12	11,468	-0.10%
2020/03/17	0	0.00	3	10.82	10.90	-3	11,533	-0.03%
2020/03/16	1	10.90	1	11.00	10.90	0	11,334	0.00%
2020/03/13	16	11.03	10	11.10	11.20	6	11,155	0.05%
2020/03/12	29	12.28	11	12.38	12.10	18	10,893	0.17%
2020/03/11	14	13.26	0	0.00	13.10	14	10,479	0.13%
2020/03/09	14	13.65	3	13.70	13.60	11	10,287	0.11%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/03	0	0.00	1	14.30	14.30	-1	9,901	-0.01%
2020/03/02	0	0.00	28	13.94	14.05	-28	9,851	-0.28%
2020/02/26	0	0.00	5	14.25	14.20	-5	9,612	-0.05%
2020/02/20	0	0.00	11	14.16	14.15	-11	9,551	-0.12%
2020/02/18	0	0.00	1	14.05	14.10	-1	9,532	-0.01%
2020/02/17	5	14.05	0	0.00	14.05	5	9,579	0.05%
2020/02/14	1	14.20	4	14.25	14.20	-3	9,522	-0.03%
2020/02/13	3	14.30	0	0.00	14.35	3	9,572	0.03%
2020/02/12	0	0.00	4	14.28	14.25	-4	9,595	-0.04%
2020/02/11	6	14.15	1	14.15	14.15	5	9,599	0.05%
2020/02/10	11	14.05	0	0.00	14.05	11	9,690	0.11%
2020/02/07	11	14.36	1	14.35	14.35	10	9,657	0.10%
2020/02/06	0	0.00	2	14.65	14.65	-2	9,674	-0.02%
2020/02/05	2	14.50	0	0.00	14.55	2	9,920	0.02%
2020/02/04	25	14.52	10	14.55	14.55	15	9,915	0.15%
2020/02/03	13	14.21	0	0.00	14.50	13	9,958	0.13%
2020/01/31	10	14.60	3	14.80	14.80	7	9,846	0.07%
2020/01/30	0	0.00	34	14.47	14.55	-34	9,785	-0.35%
2020/01/17	0	0.00	1	15.10	15.10	-1	9,550	-0.01%
2020/01/08	0	0.00	22	14.94	14.95	-22	10,204	-0.22%
2020/01/07	2	15.00	0	0.00	15.00	2	10,211	0.02%
2020/01/03	0	0.00	30	15.37	15.30	-30	10,267	-0.29%
2020/01/02	0	0.00	2	15.45	15.50	-2	10,146	-0.02%
2019/12/31	0	0.00	8	15.50	15.40	-8	10,094	-0.08%
2019/12/27	0	0.00	3	15.63	15.75	-3	9,959	-0.03%
2019/12/26	4	15.70	0	0.00	15.65	4	9,852	0.04%
2019/12/25	55	15.90	21	16.06	15.80	34	9,906	0.34%
2019/12/24	40	16.08	1	16.20	16.20	39	9,635	0.40%
2019/12/23	39	16.00	36	16.12	16.05	3	8,913	0.03%
2019/12/20	14	15.79	58.8	15.72	15.95	-44.8	8,036	-0.56%
2019/12/19	0	0.00	3	15.25	15.30	-3	7,360	-0.04%
2019/12/18	0	0.00	6	15.12	15.20	-6	7,237	-0.08%
2019/12/17	11	15.20	5	15.10	15.10	6	7,424	0.08%
2019/12/16	0	0.00	1	15.15	15.15	-1	7,282	-0.01%
2019/12/13	1	15.00	2	15.15	15.05	-1	7,180	-0.01%
2019/12/12	1	15.05	25	14.98	14.90	-24	7,008	-0.34%
2019/12/11	0	0.00	3	14.75	14.75	-3	6,756	-0.04%
2019/12/09	0	0.00	7	14.81	14.80	-7	7,191	-0.10%
2019/12/06	1	14.55	3	14.55	14.65	-2	7,216	-0.03%
2019/12/05	2	14.30	7	14.51	14.55	-5	7,395	-0.07%
2019/12/03	0	0.00	10	14.20	14.20	-10	7,391	-0.14%
2019/12/02	10	14.00	0	0.00	14.00	10	7,455	0.13%
2019/11/29	0	0.00	5	14.20	14.20	-5	7,651	-0.07%
2019/11/28	22	14.33	0	0.00	14.30	22	7,817	0.28%
2019/11/27	0	0.00	18	14.28	14.30	-18	7,961	-0.23%
2019/11/26	2	14.00	0	0.00	14.00	2	7,934	0.03%
2019/11/25	1	14.15	0	0.00	14.15	1	7,957	0.01%
2019/11/19	3	14.00	0	0.00	14.00	3	8,180	0.04%
2019/11/18	1	14.05	0	0.00	14.10	1	8,185	0.01%
2019/11/15	6	13.90	0	0.00	13.90	6	8,207	0.07%
2019/11/14	6	13.85	0	0.00	13.85	6	8,270	0.07%
2019/11/13	2	14.05	0	0.00	14.05	2	8,280	0.02%
2019/11/12	1	14.10	0	0.00	13.95	1	8,459	0.01%
2019/11/11	0	0.00	1	14.00	14.05	-1	8,486	-0.01%
2019/11/08	15	14.27	0	0.00	14.25	15	8,497	0.18%
2019/11/07	2	14.28	54	14.20	14.20	-52	8,531	-0.61%
2019/11/06	8	14.38	10	14.40	14.35	-2	8,491	-0.02%
2019/11/05	5	14.50	0	0.00	14.50	5	8,483	0.06%
2019/11/04	2	14.53	1	14.55	14.60	1	8,580	0.01%
2019/11/01	1	14.85	16	14.90	14.85	-15	8,462	-0.18%
2019/10/30	3	15.00	0	0.00	15.00	3	8,643	0.03%
2019/10/29	21	15.05	11	14.95	15.00	10	8,855	0.11%
2019/10/25	0	0.00	1	15.05	15.05	-1	10,337	-0.01%
2019/10/24	2	14.98	2	15.10	15.05	0	11,049	0.00%
2019/10/23	10	15.03	0	0.00	15.05	10	11,152	0.09%
2019/10/22	3	15.25	2	15.25	15.25	1	11,235	0.01%
2019/10/21	1	15.20	0	0.00	15.30	1	11,294	0.01%
2019/10/18	23	15.00	2	15.00	15.00	21	11,317	0.19%
2019/10/17	3	14.98	0	0.00	15.00	3	11,281	0.03%
2019/10/16	2	14.90	6	14.88	14.85	-4	11,242	-0.04%
2019/10/14	0	0.00	15	14.73	14.85	-15	11,168	-0.13%
2019/10/09	1	14.30	0	0.00	14.30	1	11,002	0.01%
2019/10/08	4	14.50	0	0.00	14.45	4	11,306	0.04%
2019/10/04	14	14.56	40	14.55	14.50	-26	11,491	-0.23%
2019/10/03	2	14.58	0	0.00	14.55	2	11,457	0.02%
2019/10/02	1	14.70	0	0.00	14.70	1	11,445	0.01%
2019/10/01	2.3	14.77	18	14.90	14.80	-15.7	11,465	-0.14%
2019/09/27	13	14.53	0	0.00	14.50	13	11,316	0.11%
2019/09/26	0	0.00	5	14.80	14.75	-5	11,305	-0.04%
2019/09/25	5	14.55	0	0.00	14.60	5	11,208	0.04%
2019/09/23	10	15.00	0	0.00	14.95	10	11,114	0.09%
2019/09/20	30	14.85	12	14.87	15.00	18	11,133	0.16%
2019/09/19	5	14.60	70	14.65	14.60	-65	10,893	-0.60%
2019/09/18	5	14.75	6	14.95	14.75	-1	10,874	-0.01%
2019/09/17	30	14.70	34	14.88	14.85	-4	10,876	-0.04%
2019/09/16	54	14.96	55	14.76	14.70	-1	11,002	-0.01%
2019/09/12	70	14.90	1	15.05	15.00	69	10,983	0.63%
2019/09/11	135	14.77	166	14.83	14.80	-31	10,913	-0.28%	大買/大賣/
2019/09/10	11	14.55	16	14.61	14.55	-5	11,441	-0.04%
2019/09/09	10	14.45	0	0.00	14.45	10	11,672	0.09%
2019/09/06	0	0.00	6	14.24	14.25	-6	11,657	-0.05%
2019/09/05	1	14.30	0	0.00	14.10	1	11,682	0.01%
2019/09/04	6	14.06	0	0.00	14.10	6	11,783	0.05%
2019/09/03	2	14.00	3	14.15	14.15	-1	11,870	-0.01%
2019/09/02	10	14.10	9	14.04	14.10	1	11,793	0.01%
2019/08/30	31	13.75	4	13.73	13.80	27	11,736	0.23%
2019/08/28	10	13.55	0	0.00	13.50	10	11,907	0.08%
2019/08/26	3	13.70	40	13.61	13.60	-37	12,221	-0.30%
2019/08/22	4	13.73	2	13.70	13.60	2	12,195	0.02%
2019/08/20	10	13.55	0	0.00	13.50	10	12,207	0.08%
2019/08/15	22	13.30	1	13.40	13.30	21	12,211	0.17%
2019/08/14	5	13.70	0	0.00	13.65	5	12,093	0.04%
2019/08/13	1	13.75	0	0.00	13.75	1	12,249	0.01%
2019/08/12	3	13.95	2	13.90	13.90	1	12,246	0.01%
2019/08/06	4	13.95	3	13.60	13.90	1	12,355	0.01%
2019/08/05	2	14.33	3	14.40	14.05	-1	12,346	-0.01%
2019/08/02	2	14.48	0	0.00	14.45	2	12,419	0.02%
2019/08/01	9	14.81	3	14.82	14.75	6	12,656	0.05%
2019/07/31	17	14.98	8	14.99	15.05	9	12,802	0.07%
2019/07/30	15	15.23	5	15.27	15.05	10	12,700	0.08%
2019/07/29	74	14.75	3	14.95	14.90	71	11,910	0.60%
2019/07/26	41	14.27	15	14.42	14.75	26	11,376	0.23%
2019/07/25	1	13.75	0	0.00	13.85	1	10,770	0.01%
2019/07/24	1	13.85	0	0.00	13.85	1	10,721	0.01%
2019/07/23	4	14.05	1	14.00	14.05	3	10,785	0.03%
2019/07/22	5	14.17	0	0.00	14.10	5	10,721	0.05%
2019/07/19	1	14.30	0	0.00	14.30	1	10,574	0.01%
2019/07/18	0	0.00	1	14.30	14.30	-1	10,527	-0.01%
2019/07/17	0	0.00	6	14.43	14.35	-6	10,552	-0.06%
2019/07/12	0	0.00	7	14.30	14.45	-7	10,935	-0.06%
2019/07/11	4.1	14.65	0	0.00	14.60	4.1	10,777	0.04%
2019/07/10	2	14.80	0	0.00	14.80	2	10,643	0.02%
2019/07/09	0	0.00	4	14.80	14.75	-4	10,759	-0.04%
2019/07/08	0	0.00	20	14.80	14.80	-20	11,100	-0.18%
2019/07/05	3	14.85	0	0.00	14.85	3	11,228	0.03%
2019/07/04	0	0.00	2	14.85	14.85	-2	11,287	-0.02%
2019/07/02	1	14.80	34	14.85	14.90	-33	11,651	-0.28%
2019/07/01	0	0.00	5	14.90	14.90	-5	11,775	-0.04%
2019/06/28	0.8	14.70	0	0.00	14.70	0.8	11,789	0.01%
2019/06/27	1	14.80	0	0.00	14.80	1	11,827	0.01%
2019/06/26	1	14.70	0	0.00	14.70	1	11,877	0.01%
2019/06/25	6	14.75	0	0.00	14.70	6	11,953	0.05%
2019/06/24	2.5	14.80	3	14.80	14.80	-0.5	12,187	0.00%
2019/06/21	9	14.93	0	0.00	14.80	9	12,408	0.07%
2019/06/20	2	15.05	0	0.00	15.05	2	12,382	0.02%
2019/06/19	0	0.00	1	15.10	15.10	-1	12,496	-0.01%
2019/06/18	2	14.85	0	0.00	14.85	2	12,437	0.02%
2019/06/17	9	15.98	10	16.03	16.00	-1	11,849	-0.01%
2019/06/14	5	15.90	0	0.00	15.90	5	11,522	0.04%
2019/06/13	10	16.10	0	0.00	16.00	10	11,484	0.09%
2019/06/12	10	16.05	2	16.08	16.10	8	12,295	0.07%
2019/06/11	5	15.95	0	0.00	15.95	5	12,319	0.04%
2019/06/10	3	16.15	6	16.09	16.05	-3	12,377	-0.02%
2019/06/05	1	16.30	1	16.50	16.20	0	12,854	0.00%
2019/06/03	3	16.20	5	16.12	16.15	-2	13,938	-0.01%
2019/05/31	0	0.00	0.3	15.75	15.75	-0.3	13,986	0.00%
2019/05/30	0	0.00	2	15.40	15.45	-2	14,192	-0.01%
2019/05/29	0	0.00	11	15.30	15.30	-11	14,706	-0.07%
2019/05/24	2	15.65	0	0.00	15.60	2	16,655	0.01%
2019/05/23	0	0.00	2	15.70	15.65	-2	17,005	-0.01%
2019/05/22	2	15.80	1	15.75	15.75	1	17,687	0.01%
2019/05/20	0	0.00	2	15.65	15.70	-2	17,733	-0.01%
2019/05/17	0	0.00	2	15.00	15.10	-2	17,622	-0.01%
2019/05/16	24	15.01	0	0.00	15.00	24	17,809	0.13%
2019/05/15	2	15.30	0	0.00	15.30	2	17,903	0.01%
2019/05/14	1	15.15	0	0.00	15.20	1	18,357	0.01%
2019/05/13	25	15.24	0	0.00	15.10	25	18,284	0.14%
2019/05/10	1	15.50	0	0.00	15.60	1	18,280	0.01%
2019/05/09	22	16.14	0	0.00	16.00	22	18,129	0.12%
2019/05/08	37	16.57	0	0.00	16.55	37	17,802	0.21%
2019/05/07	19	17.06	4	17.05	17.05	15	17,657	0.08%
2019/05/06	20	17.09	5	17.05	17.00	15	17,685	0.08%
2019/05/03	7	17.31	0	0.00	17.35	7	17,540	0.04%
2019/05/02	11	17.15	0	0.00	17.20	11	17,491	0.06%
2019/04/30	1	17.25	1	17.35	17.30	0	17,383	0.00%
2019/04/29	11	17.41	0	0.00	17.35	11	17,374	0.06%
2019/04/26	2	17.68	0	0.00	17.65	2	17,293	0.01%
2019/04/25	1	17.75	0.2	17.75	17.75	0.8	17,233	0.00%
2019/04/24	2	17.85	1	17.85	17.90	1	17,288	0.01%
2019/04/23	0	0.00	5	18.00	18.00	-5	17,272	-0.03%
2019/04/22	26	18.15	55	18.11	18.10	-29	17,206	-0.17%
2019/04/19	2	17.73	0	0.00	17.80	2	16,955	0.01%
2019/04/18	7	17.71	10	17.95	17.65	-3	17,173	-0.02%
2019/04/17	2	17.95	16	17.90	17.95	-14	17,220	-0.08%
2019/04/16	13	17.80	1	17.80	17.85	12	17,062	0.07%
2019/04/15	5	18.01	1	17.95	17.90	4	17,050	0.02%
2019/04/12	66	17.99	1	17.95	17.95	65	17,111	0.38%
2019/04/11	16	17.79	15	17.80	17.65	1	16,805	0.01%
2019/04/09	1	17.75	1	17.70	17.75	0	16,666	0.00%
2019/04/08	12	17.65	6	17.62	17.65	6	16,543	0.04%
2019/04/03	18	17.68	2	17.70	17.65	16	16,385	0.10%
2019/04/02	5	17.85	0	0.00	17.75	5	16,298	0.03%
2019/04/01	7	17.70	0	0.00	17.70	7	16,282	0.04%
2019/03/29	10	17.70	0	0.00	17.65	10	16,249	0.06%
2019/03/28	13	17.61	0	0.00	17.60	13	16,321	0.08%
2019/03/27	9	17.62	11	17.65	17.75	-2	16,269	-0.01%
2019/03/26	7	17.82	240	17.75	17.75	-233	16,036	-1.45%	大賣/鉅額交易
2019/03/25	25	17.99	1	18.00	17.95	24	15,851	0.15%
2019/03/22	24	18.11	24	18.24	18.10	0	15,742	0.00%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/20	20	18.15	5	18.11	18.10	15	15,747	0.10%
2019/03/19	40	18.20	2	18.20	18.15	38	15,660	0.24%
2019/03/18	28	18.29	2	18.25	18.25	26	15,642	0.17%
2019/03/15	28	18.36	64	18.37	18.30	-36	15,620	-0.23%
2019/03/14	60	17.95	0	0.00	18.00	60	14,800	0.41%
2019/03/13	28	18.01	16	18.01	17.95	12	14,909	0.08%
2019/03/12	76	18.13	2	18.15	18.05	74	14,898	0.50%
2019/03/11	36	18.11	25	18.23	18.10	11	14,880	0.07%
2019/03/08	71	18.13	56	18.20	18.25	15	14,944	0.10%
2019/03/07	51	17.94	1	18.15	18.15	50	15,235	0.33%
2019/03/06	10	18.13	0	0.00	18.00	10	14,885	0.07%
2019/03/05	31	18.10	1	18.15	18.10	30	14,679	0.20%
2019/03/04	2	18.33	14	18.37	18.20	-12	14,464	-0.08%
2019/02/27	64	18.18	3	18.13	18.15	61	13,946	0.44%
2019/02/26	2	18.48	7	18.39	18.50	-5	13,195	-0.04%
2019/02/25	17	18.07	0	0.00	18.00	17	12,559	0.14%
2019/02/22	11	18.23	6.5	18.19	18.40	4.5	11,999	0.04%
2019/02/21	11	18.22	13	18.08	18.45	-2	11,648	-0.02%
2019/02/20	1	17.60	1	17.75	17.60	0	10,997	0.00%
2019/02/19	6	17.69	0	0.00	17.60	6	11,034	0.05%
2019/02/18	1	17.70	2	17.65	17.65	-1	11,065	-0.01%
2019/02/15	1	17.55	0	0.00	17.45	1	11,038	0.01%
2019/02/14	5	17.85	0.2	17.85	17.90	4.8	10,919	0.04%
2019/02/13	8	18.12	18	18.00	18.15	-10	10,836	-0.09%
2019/02/12	3	17.55	0	0.00	17.55	3	10,399	0.03%
2019/02/11	30	17.40	99	17.40	17.35	-69	10,548	-0.65%
2019/01/29	1	17.20	10	17.23	17.35	-9	10,984	-0.08%
2019/01/25	13	17.44	2	17.40	17.50	11	11,858	0.09%
2019/01/24	0	0.00	2	17.23	17.20	-2	11,969	-0.02%
2019/01/23	0	0.00	1	17.25	17.25	-1	12,168	-0.01%
2019/01/22	0	0.00	10	17.25	17.15	-10	12,236	-0.08%
2019/01/18	0	0.00	11	17.31	17.30	-11	12,473	-0.09%
2019/01/16	0	0.00	1	17.30	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	1	17.10	17.15	-1	12,910	-0.01%
2019/01/14	0	0.00	1	17.10	17.10	-1	13,000	-0.01%
2019/01/11	4	17.08	2	17.15	17.15	2	13,230	0.02%
2019/01/10	2	17.25	4	17.24	17.15	-2	13,434	-0.01%
2019/01/09	11	17.00	2	17.10	17.10	9	13,346	0.07%
2019/01/07	0	0.00	2	16.58	16.70	-2	13,597	-0.01%
2019/01/04	2	16.00	3	16.12	16.10	-1	14,041	-0.01%
2019/01/03	1	16.60	0	0.00	16.60	1	14,134	0.01%
2018/12/28	0	0.00	31	16.62	16.75	-31	14,554	-0.21%
2018/12/26	1	16.90	20	16.72	16.60	-19	15,000	-0.13%
2018/12/25	1	16.80	0	0.00	16.80	1	15,007	0.01%
2018/12/24	3	17.10	2	17.13	17.10	1	15,105	0.01%
2018/12/22	1	16.65	4	16.81	16.85	-3	15,176	-0.02%
2018/12/21	6	16.52	0	0.00	16.55	6	15,277	0.04%
2018/12/20	13	16.78	5	16.67	16.70	8	15,160	0.05%
2018/12/14	1	17.05	1	16.95	17.10	0	15,472	0.00%
2018/12/12	10	17.30	2	17.38	17.45	8	15,279	0.05%
2018/12/11	24	17.00	0	0.00	16.90	24	15,251	0.16%
2018/12/10	10	17.30	1	17.05	17.10	9	15,274	0.06%
2018/12/07	3	17.63	10	17.65	17.75	-7	15,225	-0.05%
2018/12/06	5	17.45	11	17.80	17.40	-6	15,221	-0.04%
2018/12/05	12	18.34	4	18.40	18.30	8	15,111	0.05%
2018/12/04	60	19.05	7	18.94	18.75	53	15,489	0.34%
2018/12/03	25	19.11	10	19.22	19.10	15	15,544	0.10%
2018/11/30	33	18.48	21	18.68	18.45	12	15,356	0.08%
2018/11/29	32	17.42	3	17.43	17.65	29	14,493	0.20%
2018/11/28	1	16.95	0	0.00	17.15	1	14,343	0.01%
2018/11/27	1	16.90	0.7	16.90	16.90	0.3	14,405	0.00%
2018/11/26	5	16.92	0	0.00	16.95	5	14,396	0.03%
2018/11/23	1	16.80	22	16.90	16.80	-21	14,484	-0.14%
2018/11/22	0	0.00	1	17.05	16.90	-1	14,587	-0.01%
2018/11/20	30	17.35	1	17.30	17.15	29	15,780	0.18%
2018/11/19	0	0.00	1	17.50	17.50	-1	15,898	-0.01%
2018/11/16	2	17.33	66	17.30	17.30	-64	16,046	-0.40%
2018/11/14	20	17.20	3	17.25	17.10	17	16,062	0.11%
2018/11/13	2	16.68	1	16.95	17.20	1	16,158	0.01%
2018/11/12	0	0.00	4	16.99	17.00	-4	16,555	-0.02%
2018/11/09	1	16.95	0	0.00	17.00	1	17,189	0.01%
2018/11/08	34	17.54	1	17.15	16.90	33	17,350	0.19%
2018/11/07	17	17.14	4	17.10	17.20	13	17,360	0.07%
2018/11/06	45	17.33	6	17.22	16.65	39	17,662	0.22%
2018/11/05	11	16.56	2	17.00	17.35	9	17,653	0.05%
2018/11/02	2	16.30	1	16.20	16.25	1	17,438	0.01%
2018/11/01	4	15.45	0	0.00	15.45	4	17,374	0.02%
2018/10/31	31	14.75	65	15.17	15.35	-34	17,523	-0.19%
2018/10/29	3	14.55	0	0.00	14.55	3	18,030	0.02%
2018/10/26	0	0.00	1	14.65	14.65	-1	18,133	-0.01%
2018/10/25	5	14.53	0	0.00	14.40	5	18,171	0.03%
2018/10/24	34	15.64	0	0.00	15.50	34	18,444	0.18%
2018/10/23	2	16.10	0	0.00	15.75	2	18,598	0.01%
2018/10/19	0	0.00	2	15.88	16.05	-2	18,805	-0.01%
2018/10/18	2	16.00	0	0.00	16.00	2	19,311	0.01%
2018/10/16	1	16.10	2	16.40	16.35	-1	19,606	-0.01%
2018/10/15	2	16.18	2	16.23	16.10	0	19,659	0.00%
2018/10/12	21	16.24	0	0.00	16.60	21	19,483	0.11%
2018/10/11	6	16.87	0	0.00	16.85	6	19,088	0.03%
2018/10/08	5	18.86	1	18.95	18.95	4	18,896	0.02%
2018/10/05	11	19.46	6	19.21	19.20	5	19,069	0.03%
2018/10/04	0	0.00	1	20.45	20.50	-1	18,691	-0.01%
2018/10/03	0	0.00	2	20.60	20.60	-2	18,733	-0.01%
2018/10/02	3	20.50	0	0.00	20.50	3	18,965	0.02%
2018/10/01	1	20.85	0	0.00	20.70	1	19,197	0.01%
2018/09/26	41	20.33	31	20.30	20.50	10	19,232	0.05%
2018/09/25	5	20.20	14.7	20.30	20.20	-9.7	19,559	-0.05%
2018/09/21	1	20.25	14	20.33	20.45	-13	19,988	-0.07%
2018/09/20	5	19.75	3	19.65	19.75	2	19,947	0.01%
2018/09/19	0	0.00	16	19.82	19.80	-16	20,019	-0.08%
2018/09/18	6	19.40	2	19.40	19.45	4	20,144	0.02%
2018/09/17	5	19.68	0	0.00	19.55	5	20,495	0.02%
2018/09/14	0	0.00	7	19.55	19.90	-7	20,656	-0.03%
2018/09/13	0	0.00	3	19.30	19.25	-3	20,735	-0.01%
2018/09/12	5	19.00	2	19.20	19.20	3	20,836	0.01%
2018/09/11	16	19.09	7	19.14	19.10	9	21,105	0.04%
2018/09/10	8	19.26	1	19.40	18.85	7	21,358	0.03%
2018/09/07	5	20.05	2	19.90	19.90	3	21,056	0.01%
2018/09/06	15	20.82	1	21.00	20.50	14	21,025	0.07%
2018/09/05	7	21.48	0	0.00	21.45	7	20,903	0.03%
2018/09/04	0	0.00	1	21.90	21.75	-1	20,963	0.00%
2018/09/03	5	22.00	0	0.00	21.55	5	20,915	0.02%
2018/08/31	1	21.55	0	0.00	21.70	1	20,915	0.00%
2018/08/30	0	0.00	1	21.50	21.45	-1	21,207	0.00%
2018/08/29	2	21.65	2.2	21.63	21.70	-0.2	21,430	0.00%
2018/08/28	8	22.15	8	21.83	21.65	0	21,737	0.00%
2018/08/27	4	21.59	10	21.66	21.55	-6	21,471	-0.03%
2018/08/23	1	20.60	11	20.42	20.45	-10	21,162	-0.05%
2018/08/22	1	20.10	1	20.15	20.00	0	21,512	0.00%
2018/08/21	0	0.00	2.1	20.08	20.10	-2.1	21,993	-0.01%
2018/08/20	5	20.15	2	19.93	20.25	3	22,248	0.01%
2018/08/17	3	19.93	0	0.00	19.90	3	22,381	0.01%
2018/08/16	6	20.55	7	20.23	20.25	-1	22,350	0.00%
2018/08/15	9	21.18	0	0.00	21.15	9	22,164	0.04%
2018/08/14	1	21.30	3	21.58	21.70	-2	22,844	-0.01%
2018/08/13	11	21.22	30	21.08	21.30	-19	23,561	-0.08%
2018/08/10	3	22.25	6	22.40	21.85	-3	23,452	-0.01%
2018/08/09	1	22.15	2	21.98	22.25	-1	23,315	0.00%
2018/08/08	31	21.80	0	0.00	21.75	31	23,323	0.13%
2018/08/07	1	21.65	3	21.77	22.00	-2	23,907	-0.01%
2018/08/06	1	21.30	0	0.00	21.45	1	24,572	0.00%
2018/08/03	17	21.59	12	21.67	21.60	5	25,377	0.02%
2018/08/01	5	21.05	7	21.48	21.70	-2	25,734	-0.01%
2018/07/31	7	20.96	5	20.60	20.80	2	25,709	0.01%
2018/07/30	43	21.70	41	21.12	21.20	2	25,805	0.01%
2018/07/27	5	22.10	0	0.00	22.20	5	25,813	0.02%
2018/07/26	4	22.33	1.5	22.10	22.20	2.5	25,774	0.01%
2018/07/25	2	22.08	19	21.95	22.35	-17	25,643	-0.07%
2018/07/24	3	21.35	50	20.46	20.90	-47	25,159	-0.19%
2018/07/20	5	19.75	0	0.00	19.55	5	24,738	0.02%
2018/07/18	15	20.63	0	0.00	20.45	15	25,091	0.06%
2018/07/17	2	20.65	32	20.60	20.55	-30	25,295	-0.12%
2018/07/16	2	21.08	0	0.00	20.90	2	25,620	0.01%
2018/07/13	0	0.00	11	21.60	21.60	-11	25,809	-0.04%
2018/07/11	5	20.60	0	0.00	20.35	5	26,319	0.02%
2018/07/09	0	0.00	1	20.70	20.70	-1	26,574	0.00%
2018/07/04	0	0.00	5	20.05	20.05	-5	27,985	-0.02%
2018/07/03	2	21.10	0	0.00	20.50	2	28,767	0.01%
2018/07/02	13	21.38	12.8	21.36	21.25	0.2	28,460	0.00%
2018/06/29	5	20.25	2	20.48	20.70	3	27,986	0.01%
2018/06/28	0	0.00	2	20.05	20.00	-2	27,706	-0.01%
2018/06/27	0	0.00	2	20.30	20.40	-2	27,717	-0.01%
2018/06/26	2	19.93	0	0.00	19.90	2	27,721	0.01%
2018/06/25	1	20.45	0	0.00	20.15	1	27,497	0.00%
2018/06/22	0	0.00	1	21.10	21.00	-1	27,315	0.00%
2018/06/21	0	0.00	6	21.95	21.80	-6	27,187	-0.02%
2018/06/20	5	21.35	0	0.00	21.15	5	27,034	0.02%
2018/06/19	24	21.88	0	0.00	21.65	24	26,703	0.09%
2018/06/15	6	22.83	2	22.80	22.75	4	26,316	0.02%
2018/06/14	2	24.15	0	0.00	24.15	2	26,040	0.01%
2018/06/13	4	23.85	2	23.93	23.75	2	25,923	0.01%
2018/06/12	58	24.11	0	0.00	23.85	58	25,920	0.22%
2018/06/11	2	24.25	0	0.00	24.30	2	25,718	0.01%
2018/06/08	6	24.43	1	24.25	24.20	5	25,619	0.02%
2018/06/07	1	24.95	23	25.14	24.75	-22	25,562	-0.09%
2018/06/06	2	24.78	7	24.77	24.75	-5	25,214	-0.02%
2018/06/05	5	24.00	5	24.80	23.95	0	24,931	0.00%
2018/06/04	22	24.94	0	0.00	24.70	22	24,562	0.09%
2018/06/01	1	24.70	0	0.00	24.65	1	24,421	0.00%
2018/05/31	0	0.00	10	25.15	25.05	-10	24,294	-0.04%
2018/05/30	13	25.03	0	0.00	24.85	13	23,962	0.05%
2018/05/29	8	26.39	13	26.47	25.90	-5	23,651	-0.02%
2018/05/28	15	25.77	1	25.60	25.65	14	23,885	0.06%
2018/05/25	2	25.90	0	0.00	25.80	2	23,703	0.01%
2018/05/24	2	25.83	7	25.92	25.95	-5	23,580	-0.02%
2018/05/23	4	25.03	5	25.60	25.00	-1	23,340	0.00%
2018/05/22	2	26.90	25	26.49	25.50	-23	22,920	-0.10%
2018/05/21	16	24.89	25	25.23	25.90	-9	22,115	-0.04%
2018/05/18	1	23.90	2	24.00	24.35	-1	21,293	0.00%
2018/05/17	1	24.20	13	23.72	23.50	-12	20,984	-0.06%
2018/05/16	1.1	23.98	19	23.80	23.70	-18	20,756	-0.09%
2018/05/15	41	23.50	42.8	23.39	23.30	-1.8	20,484	-0.01%
2018/05/14	62.2	24.74	75	24.86	25.05	-12.8	19,847	-0.06%
2018/05/11	6	22.42	6	22.90	22.85	0	18,828	0.00%
2018/05/10	1	21.50	3	21.65	21.75	-2	17,794	-0.01%
2018/05/09	3	21.27	32	21.26	21.50	-29	17,406	-0.17%
2018/05/08	3	20.63	2	20.55	20.50	1	16,779	0.01%
2018/05/07	9	20.86	4	20.99	21.10	5	16,639	0.03%
2018/05/04	0	0.00	2	20.05	20.45	-2	16,023	-0.01%
2018/05/03	1	19.65	2	19.55	19.50	-1	15,810	-0.01%
2018/05/02	3	19.98	0	0.00	19.85	3	15,828	0.02%
2018/04/30	2	19.75	0	0.00	20.25	2	15,588	0.01%
2018/04/26	1	19.95	1	19.50	19.50	0	15,460	0.00%
2018/04/24	15	19.98	5	19.95	19.80	10	15,135	0.07%
2018/04/23	0	0.00	3	20.63	20.90	-3	14,959	-0.02%
2018/04/20	0	0.00	6.1	20.85	20.20	-6.1	14,721	-0.04%
2018/04/19	0	0.00	11	20.57	20.40	-11	14,314	-0.08%
2018/04/18	3	20.15	0	0.00	20.05	3	13,992	0.02%
2018/04/17	30	20.49	28	20.49	20.15	2	13,969	0.01%
2018/04/13	0	0.00	8	20.41	20.20	-8	13,493	-0.06%
2018/04/12	0	0.00	7	19.59	19.80	-7	13,118	-0.05%
2018/04/11	3	20.10	7	19.94	19.90	-4	13,123	-0.03%
2018/04/10	37	19.42	31	19.39	19.45	6	12,598	0.05%
2018/04/09	78	18.90	87	19.01	18.90	-9	11,621	-0.08%
2018/04/03	2	17.80	0	0.00	17.80	2	10,957	0.02%
2018/03/31	0	0.00	1	17.60	17.50	-1	11,157	-0.01%
2018/03/30	0	0.00	10	17.85	17.70	-10	11,401	-0.09%
2018/03/29	0.7	17.75	1	17.90	17.80	-0.3	11,345	0.00%
2018/03/28	0	0.00	2	17.83	17.75	-2	11,200	-0.02%
2018/03/23	5	17.20	1	17.25	17.30	4	11,464	0.03%
2018/03/19	41	17.95	45	17.90	17.90	-4	13,003	-0.03%
2018/03/16	0	0.00	0.6	17.60	17.70	-0.6	13,228	0.00%
2018/03/14	0	0.00	3	17.57	17.50	-3	13,476	-0.02%
2018/03/13	0	0.00	3	17.55	17.50	-3	13,523	-0.02%
2018/03/09	0	0.00	1	17.60	17.45	-1	13,657	-0.01%
2018/03/08	4	17.35	8	17.33	17.45	-4	13,770	-0.03%
2018/03/07	0	0.00	1	17.55	17.40	-1	13,756	-0.01%
2018/03/06	0	0.00	1.7	17.39	17.35	-1.7	14,021	-0.01%
2018/03/05	2	17.68	5	17.40	17.30	-3	14,713	-0.02%
2018/03/02	6	17.52	0	0.00	17.50	6	14,695	0.04%
2018/03/01	5	17.67	14	17.49	17.90	-9	14,500	-0.06%
2018/02/27	5	16.85	2	16.88	16.95	3	13,681	0.02%
2018/02/23	6	16.82	0	0.00	16.90	6	13,307	0.05%
2018/02/21	2	16.10	2	16.10	16.20	0	13,275	0.00%
2018/02/12	0	0.00	10	15.60	15.65	-10	13,218	-0.08%
2018/02/09	5	15.00	3	15.03	15.40	2	13,191	0.02%
2018/02/07	1	15.20	0	0.00	15.25	1	13,209	0.01%
2018/02/06	8	15.18	1	15.05	15.05	7	13,177	0.05%
2018/02/01	5	16.85	0	0.00	16.90	5	13,574	0.04%
2018/01/29	0	0.00	5	16.60	16.60	-5	14,094	-0.04%
2018/01/26	4	16.70	0	0.00	16.75	4	14,686	0.03%
2018/01/25	0	0.00	4	17.18	17.00	-4	15,260	-0.03%
2018/01/24	5	16.90	1	16.95	16.95	4	15,221	0.03%
2018/01/23	1	17.00	0	0.00	16.95	1	15,328	0.01%
2018/01/22	3	16.80	0	0.00	17.20	3	15,315	0.02%
2018/01/17	18	17.19	10	17.20	17.10	8	15,283	0.05%
2018/01/16	3	17.53	0	0.00	17.50	3	15,285	0.02%
2018/01/15	0	0.00	3	17.77	17.65	-3	15,305	-0.02%
2018/01/12	12	17.83	2	17.85	17.75	10	15,470	0.06%
2018/01/11	2	18.35	5	18.23	17.70	-3	15,504	-0.02%
2018/01/10	23	18.00	33.3	17.83	18.00	-10.3	15,352	-0.07%
2018/01/09	6	17.78	1	17.80	17.70	5	15,329	0.03%
2018/01/08	1	17.80	0	0.00	17.70	1	15,456	0.01%
2018/01/05	4	17.35	16	17.53	17.80	-12	15,644	-0.08%
2018/01/04	4	17.50	0	0.00	17.50	4	15,568	0.03%
2018/01/03	6	17.80	2.8	17.84	17.75	3.2	15,782	0.02%
2018/01/02	0	0.00	1	17.95	18.00	-1	15,560	-0.01%