華新 (1605)-群益金鼎-高盛券商分點個股進出

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

華新

(1605)

可現股當沖

股價
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
19,522張
產業
上市電器電纜類股
1685人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新 (1605)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/25	1.2	36.92	1	37.00	36.95	0.2	22,241	0.00%
2024/04/24	12.9	37.58	7	37.89	37.50	5.9	22,007	0.03%
2024/04/23	22	37.81	18.1	38.47	37.55	3.9	21,995	0.02%
2024/04/22	35	38.21	34	38.58	38.00	1	21,800	0.00%
2024/04/19	81	38.93	68.3	38.45	38.85	12.7	21,221	0.06%
2024/04/18	130.4	40.88	57.1	40.92	40.40	73.4	20,078	0.37%	大買/
2024/04/17	38	40.49	104	40.79	40.35	-66	17,724	-0.37%	大賣/
2024/04/16	43.3	39.23	7	38.94	38.05	36.3	15,791	0.23%
2024/04/15	12	39.93	27.3	40.12	39.60	-15.3	15,238	-0.10%
2024/04/12	37	39.29	64	39.66	39.20	-27.1	13,926	-0.19%
2024/04/11	11.1	38.95	13.5	39.17	38.75	-2.4	13,388	-0.02%
2024/04/10	8.3	38.84	2	39.10	39.00	6.3	12,940	0.05%
2024/04/09	6	38.55	8	38.14	38.80	-2	12,556	-0.02%
2024/04/08	5	37.16	2	36.90	37.60	3	11,866	0.03%
2024/04/03	6	36.70	2	37.78	36.30	4	11,849	0.03%
2024/04/02	4	36.79	0	0.00	36.70	4	12,036	0.03%
2024/04/01	3	37.35	0.2	37.45	37.30	2.8	12,341	0.02%
2024/03/28	2	37.65	1	38.15	37.40	1	12,481	0.01%
2024/03/27	4	37.61	1	37.70	37.50	3	12,757	0.02%
2024/03/26	8	38.03	14	38.31	37.90	-6	13,236	-0.05%
2024/03/25	0	38.00	11	37.79	37.45	-11	13,101	-0.08%
2024/03/22	24	37.73	27	37.71	37.55	-3	13,736	-0.02%
2024/03/21	0	0.00	10	37.39	37.35	-10	14,450	-0.07%
2024/03/20	4	36.76	5	36.55	36.65	-1	15,848	-0.01%
2024/03/19	10	37.03	17	36.79	36.60	-7	15,873	-0.04%
2024/03/18	9	36.98	10	37.20	37.25	-1	15,697	-0.01%
2024/03/15	10	36.64	4.4	37.02	37.05	5.6	15,617	0.04%
2024/03/14	2.2	35.88	8.3	36.22	36.30	-6.1	15,387	-0.04%
2024/03/13	0	0.00	7	35.32	35.05	-7	15,238	-0.05%
2024/03/12	0	0.00	1	35.65	35.60	-1	15,605	-0.01%
2024/03/11	0	0.00	2	35.30	35.55	-2	15,989	-0.01%
2024/03/08	2	34.95	0	0.00	35.15	2	16,677	0.01%
2024/03/07	5.1	35.54	20	35.15	35.10	-15	17,507	-0.09%
2024/03/06	3	35.95	0	0.00	35.85	3	17,615	0.02%
2024/03/04	0	0.00	1	36.60	36.45	-1	18,019	-0.01%
2024/03/01	2	36.20	10	36.20	36.10	-8	18,123	-0.04%
2024/02/29	0	0.00	6.2	36.12	37.00	-6.2	18,182	-0.03%
2024/02/26	0.2	35.90	0	0.00	35.90	0.2	18,880	0.00%
2024/02/23	0	0.00	1	36.30	36.05	-1	18,921	-0.01%
2024/02/22	0	0.00	6	36.55	36.65	-6	19,153	-0.03%
2024/02/21	3	36.50	1	36.85	36.40	2	19,250	0.01%
2024/02/20	3	36.08	0	0.00	36.30	3	19,299	0.02%
2024/02/19	1	36.25	11.3	36.26	36.45	-10.3	19,653	-0.05%
2024/02/16	0.3	35.65	2	35.70	36.05	-1.7	20,594	-0.01%
2024/02/15	27	35.13	25	35.17	35.30	2	20,614	0.01%
2024/02/05	5.1	34.91	1	34.90	34.80	4.1	20,576	0.02%
2024/02/02	0	0.00	2	35.30	35.25	-2	20,524	-0.01%
2024/02/01	3.8	35.39	0	0.00	35.45	3.8	20,569	0.02%
2024/01/31	1	35.55	1	35.45	35.40	0	20,699	0.00%
2024/01/30	3.1	35.67	2	35.80	35.60	1.1	20,775	0.01%
2024/01/29	0	0.00	1	36.30	36.35	-1	20,909	0.00%
2024/01/25	0.1	36.20	0	0.00	35.95	0.1	21,026	0.00%
2024/01/24	1	36.30	0	0.00	36.30	1	21,109	0.00%
2024/01/23	1.2	36.18	12	36.17	36.20	-10.8	21,232	-0.05%
2024/01/22	0.1	35.75	0	0.00	35.75	0.1	21,233	0.00%
2024/01/18	0	0.00	2	35.15	35.10	-2	21,238	-0.01%
2024/01/17	15.1	35.05	0	0.00	34.70	15.1	21,257	0.07%
2024/01/16	3.1	36.10	0	0.00	35.90	3.1	20,967	0.01%
2024/01/15	2	36.50	3	36.75	36.65	-1	20,928	0.00%
2024/01/12	1	36.05	1	36.05	36.05	0	21,079	0.00%
2024/01/11	1	36.10	0	0.00	36.20	1	21,111	0.00%
2024/01/10	4	36.25	2	36.20	36.00	2	21,272	0.01%
2024/01/09	16.2	36.84	2	36.60	36.55	14.2	21,246	0.07%
2024/01/08	7	37.28	0	0.00	37.25	7	21,574	0.03%
2024/01/05	10	37.85	10	37.40	37.30	0	21,589	0.00%
2024/01/04	2	37.80	0.5	37.75	37.70	1.5	21,769	0.01%
2024/01/03	6	37.85	0	0.00	37.60	6	21,882	0.03%
2023/12/29	4.2	38.76	11	38.70	38.65	-6.8	22,267	-0.03%
2023/12/28	10	39.16	10	39.52	39.10	0	22,491	0.00%
2023/12/27	10	39.07	7.2	39.20	39.00	2.8	22,323	0.01%
2023/12/26	19	38.20	21	38.25	38.20	-2	21,934	-0.01%
2023/12/25	2.1	38.32	3	38.42	38.15	-1	21,872	0.00%
2023/12/22	1	39.05	1	39.40	38.85	0	21,793	0.00%
2023/12/21	2	38.65	6	39.38	39.55	-4	21,490	-0.02%
2023/12/20	3	39.05	19	39.08	38.90	-16	20,848	-0.08%
2023/12/19	1.1	38.98	6	38.70	39.20	-4.9	20,220	-0.02%
2023/12/18	14.5	39.02	6	39.07	39.25	8.5	19,508	0.04%
2023/12/15	16.1	38.17	42	38.52	38.40	-26	18,999	-0.14%
2023/12/14	1	37.10	23	37.13	37.10	-22	17,448	-0.13%
2023/12/13	7	37.24	4	37.65	37.10	3	17,348	0.02%
2023/12/12	25	37.43	14.2	37.43	37.45	10.8	18,028	0.06%
2023/12/11	1.1	36.62	0	0.00	36.80	1.1	17,948	0.01%
2023/12/07	20.2	36.80	8.2	37.25	36.75	12	17,768	0.07%
2023/12/06	2	36.88	1	37.15	36.65	1	17,470	0.01%
2023/12/05	16.4	37.05	1	37.05	36.85	15.4	17,143	0.09%
2023/12/04	12.3	39.44	10	39.66	38.35	2.3	16,571	0.01%
2023/12/01	1.1	38.30	115	38.30	38.30	-114	15,709	-0.73%	大賣/鉅額交易
2023/11/30	9	39.03	1	38.75	38.90	8	15,554	0.05%
2023/11/29	2.1	39.40	0	0.00	39.35	2.1	15,449	0.01%
2023/11/28	11.1	39.80	10.1	39.65	39.90	1	15,616	0.01%
2023/11/27	5.1	39.10	25	39.43	39.00	-19.9	15,835	-0.13%
2023/11/24	5.2	39.75	17	39.99	39.55	-11.8	15,734	-0.07%
2023/11/22	5	38.90	6	38.85	38.90	-1	14,929	-0.01%
2023/11/21	2.4	38.41	121	38.56	38.85	-118.6	14,910	-0.80%	大賣/鉅額交易
2023/11/20	0.1	38.10	0	0.00	38.05	0.1	14,813	0.00%
2023/11/17	4.2	38.19	0	0.00	38.00	4.2	14,715	0.03%
2023/11/16	42.2	38.47	1	38.50	38.15	41.2	14,708	0.28%
2023/11/15	16.1	37.92	43.1	37.48	38.10	-27	14,372	-0.19%
2023/11/14	2.1	35.70	2	35.75	36.00	0.1	13,525	0.00%
2023/11/13	12.3	35.94	2	35.85	35.95	10.3	13,689	0.08%
2023/11/09	3	35.35	0	0.00	35.55	3	14,053	0.02%
2023/11/08	18.1	35.76	2	35.70	35.60	16.1	14,702	0.11%
2023/11/07	0	0.00	16.1	36.24	36.20	-16.1	14,722	-0.11%
2023/11/06	11	35.65	17	35.94	36.15	-6	15,081	-0.04%
2023/11/03	1	35.30	7	35.21	35.30	-6	15,292	-0.04%
2023/11/02	0.1	34.30	0.1	34.55	34.50	0	15,648	0.00%
2023/11/01	119.4	34.07	1.3	34.56	34.10	118.1	15,896	0.74%	大買/鉅額交易
2023/10/31	9.2	35.08	0.2	34.59	34.35	9	16,955	0.05%
2023/10/30	5	35.13	12	35.16	35.40	-7	19,616	-0.04%
2023/10/27	3.3	35.08	0.4	35.12	35.05	2.9	19,758	0.01%
2023/10/26	16.1	34.95	8	35.16	34.85	8.1	19,979	0.04%
2023/10/25	0	0.00	6	35.73	35.50	-6	20,042	-0.03%
2023/10/24	0	0.00	0.1	35.00	35.05	-0.1	20,148	0.00%
2023/10/23	4.1	34.98	2	35.25	34.75	2.1	20,329	0.01%
2023/10/20	10.2	35.00	1.2	35.10	34.85	9	20,562	0.04%
2023/10/19	1	35.65	0	0.00	35.75	1	20,932	0.00%
2023/10/18	8.1	35.71	5	35.60	35.60	3.1	21,258	0.01%
2023/10/17	2	36.15	4	36.38	36.10	-2	21,223	-0.01%
2023/10/16	7	36.02	2	35.75	36.05	5	21,485	0.02%
2023/10/13	1	37.25	0	0.00	37.35	1	21,407	0.00%
2023/10/12	16	37.42	2	37.58	37.85	14	21,660	0.06%
2023/10/11	2	37.28	26.2	37.46	37.25	-24.2	21,669	-0.11%
2023/10/06	5	36.84	8	36.98	37.00	-3	21,830	-0.01%
2023/10/05	5	35.91	1	35.85	36.05	4	21,818	0.02%
2023/10/04	4.3	34.92	3.3	35.05	35.10	1	21,783	0.00%
2023/10/03	0.3	36.62	3.3	36.33	36.00	-3	21,649	-0.01%
2023/10/02	7.1	37.07	2	37.25	37.10	5.1	21,593	0.02%
2023/09/28	6.1	36.84	6.1	36.98	36.80	0	21,784	0.00%
2023/09/27	2.5	37.16	3.3	36.76	36.75	-0.8	22,001	0.00%
2023/09/26	5	37.81	6	37.83	37.60	-1	22,212	0.00%
2023/09/22	0.1	37.40	0.1	37.35	37.40	0	23,740	0.00%
2023/09/21	3.4	37.27	3.2	37.53	37.20	0.2	24,523	0.00%
2023/09/20	16	38.60	14	38.94	37.65	2	26,186	0.01%
2023/09/19	0.1	38.00	4.1	38.27	37.90	-4	26,391	-0.02%
2023/09/18	3	37.78	0	0.00	37.70	3	26,834	0.01%
2023/09/15	3	37.48	7	37.84	38.25	-4	27,128	-0.01%
2023/09/14	0	37.10	1	37.20	37.55	-1	26,741	0.00%
2023/09/13	0	0.00	3	36.75	36.80	-3	27,153	-0.01%
2023/09/12	1	36.50	4	36.18	36.55	-3	29,420	-0.01%
2023/09/11	1	35.75	0	0.00	35.75	1	29,587	0.00%
2023/09/08	0	36.50	1	36.45	36.50	-1	29,685	0.00%
2023/09/07	0.1	37.02	46	36.95	36.75	-45.9	29,742	-0.15%
2023/09/06	0	0.00	3	37.50	37.40	-3	29,853	-0.01%
2023/09/05	4.1	37.60	0	0.00	37.60	4.1	29,991	0.01%
2023/09/04	1	37.40	7	37.39	38.00	-6	30,532	-0.02%
2023/09/01	54	38.14	1	38.15	37.25	53	30,738	0.17%
2023/08/31	19	37.60	11	37.54	38.00	8	30,855	0.03%
2023/08/30	3	36.75	0	0.00	36.75	3	31,045	0.01%
2023/08/29	1	36.50	2	36.35	36.65	-1	31,320	0.00%
2023/08/28	7	36.40	5	36.60	36.40	2	31,504	0.01%
2023/08/24	2	35.75	2.3	36.00	36.25	-0.3	31,683	0.00%
2023/08/23	0.1	36.15	0	0.00	36.05	0.1	31,599	0.00%
2023/08/21	4	36.46	21	36.55	36.55	-17	31,803	-0.05%
2023/08/18	0	0.00	3	36.20	36.40	-3	31,887	-0.01%
2023/08/17	0	0.00	9	35.89	36.40	-9	31,950	-0.03%
2023/08/16	3	35.35	0	0.00	35.70	3	32,010	0.01%
2023/08/15	0	0.00	2	35.90	35.90	-2	32,256	-0.01%
2023/08/14	8.1	35.94	2	35.98	35.70	6.1	32,246	0.02%
2023/08/11	5.1	38.23	5	38.59	38.10	0.1	31,692	0.00%
2023/08/10	32	38.75	14	38.96	38.35	18	31,654	0.06%
2023/08/09	11	39.10	1	38.95	38.95	10	31,430	0.03%
2023/08/08	25	39.93	12.2	40.10	39.55	12.8	31,292	0.04%
2023/08/07	4	39.10	10.2	39.40	39.35	-6.2	31,124	-0.02%
2023/08/04	54.2	39.22	80	39.00	38.90	-25.8	31,013	-0.08%
2023/08/02	96	42.24	130.4	42.31	41.35	-34.4	30,500	-0.11%	大賣/
2023/08/01	42	40.41	7.1	40.24	40.45	34.9	28,883	0.12%
2023/07/31	8	40.09	2	40.73	40.00	6	29,099	0.02%
2023/07/28	13	40.53	8.2	40.37	40.50	4.9	29,027	0.02%
2023/07/27	0	0.00	17	40.44	40.35	-17	29,065	-0.06%
2023/07/26	2	40.23	8	40.05	39.85	-6	29,173	-0.02%
2023/07/25	34	40.06	59	40.24	40.40	-25	29,388	-0.09%
2023/07/24	14	39.10	13	39.14	39.10	1	29,490	0.00%
2023/07/21	8	40.21	10	40.35	39.90	-2	29,284	-0.01%
2023/07/20	1	40.45	2	40.83	40.60	-1	29,311	0.00%
2023/07/19	46	40.83	3	41.15	40.40	43	29,499	0.15%
2023/07/18	21.9	40.85	0.3	41.15	40.65	21.7	29,507	0.07%
2023/07/17	13	41.23	17.5	41.37	41.45	-4.5	29,426	-0.02%
2023/07/14	16	41.07	23	40.98	40.85	-7	29,446	-0.02%
2023/07/13	4.1	41.03	0	0.00	40.80	4.1	29,844	0.01%
2023/07/12	10.1	41.04	13	41.38	41.35	-2.9	30,584	-0.01%
2023/07/11	20.2	40.98	10	41.05	40.90	10.2	31,559	0.03%
2023/07/10	15.2	40.96	18.2	41.34	41.15	-3	31,979	-0.01%
2023/07/07	13	40.96	22	41.28	41.20	-9	32,349	-0.03%
2023/07/06	5	41.64	0	0.00	41.75	5	32,443	0.02%
2023/07/05	7	42.14	5.1	42.31	41.70	1.9	32,592	0.01%
2023/07/04	12.2	41.99	22	42.10	41.90	-9.9	32,579	-0.03%
2023/07/03	6.2	42.39	35.1	42.12	42.40	-28.9	32,809	-0.09%
2023/06/30	31	41.19	17.2	40.93	41.00	13.8	32,848	0.04%
2023/06/29	19.1	40.93	3	40.68	40.60	16.1	32,276	0.05%
2023/06/28	99.5	41.71	32	41.13	41.10	67.5	31,888	0.21%
2023/06/27	91.5	43.91	33	43.72	43.55	58.5	31,370	0.19%
2023/06/26	143.3	45.06	6	44.93	44.80	137.3	31,693	0.43%	大買/鉅額交易
2023/06/21	18.5	46.47	5	46.50	46.25	13.5	32,110	0.04%
2023/06/20	32.6	47.25	1.3	47.03	46.90	31.3	31,981	0.10%
2023/06/19	33.4	46.51	34	46.58	46.80	-0.6	31,780	0.00%
2023/06/16	69	46.97	57.3	46.85	46.85	11.7	31,611	0.04%
2023/06/15	5	45.39	5	45.51	45.55	0	29,754	0.00%
2023/06/14	0	0.00	22.2	45.30	45.15	-22.2	30,789	-0.07%
2023/06/13	13	44.67	13	44.62	44.65	0	30,901	0.00%
2023/06/12	26.2	44.76	11	44.74	44.60	15.2	31,142	0.05%
2023/06/09	5.2	45.33	10	45.42	45.30	-4.8	31,339	-0.02%
2023/06/08	48	45.01	18	45.11	45.00	30	31,906	0.09%
2023/06/07	5.6	45.63	5	45.61	45.65	0.6	32,130	0.00%
2023/06/06	10	46.22	5	46.40	46.15	5	32,358	0.02%
2023/06/05	29	47.19	37.1	47.41	46.95	-8.1	32,793	-0.02%
2023/06/02	13	46.11	18	46.23	46.40	-5	33,858	-0.01%
2023/06/01	6	45.62	3	45.55	45.50	3	34,064	0.01%
2023/05/29	16	46.44	7	46.48	46.60	9	38,028	0.02%
2023/05/26	6	45.67	4	45.60	45.55	2	38,563	0.01%
2023/05/25	7	45.88	1	45.80	45.85	6	38,857	0.02%
2023/05/24	6	45.89	5	45.96	46.35	1	39,438	0.00%
2023/05/22	9.1	46.60	3	46.70	46.25	6.1	41,148	0.01%
2023/05/19	9	47.11	2	47.15	46.45	7	42,489	0.02%
2023/05/18	3	47.25	12	47.53	47.60	-9	43,618	-0.02%
2023/05/17	7	46.79	6	46.75	46.75	1	44,200	0.00%
2023/05/16	1	46.25	0	0.00	46.60	1	44,831	0.00%
2023/05/15	7	45.86	11	45.49	45.90	-4	45,104	-0.01%
2023/05/12	0	0.00	3	46.45	45.90	-3	45,729	-0.01%
2023/05/11	0	0.00	3	46.45	45.90	-3	45,863	-0.01%
2023/05/10	1	47.10	11	46.62	47.05	-10	46,182	-0.02%
2023/05/09	17	46.42	10	46.89	46.25	7	47,115	0.01%
2023/05/08	71	48.05	56.5	48.02	47.70	14.5	47,357	0.03%
2023/05/05	7	50.51	4	50.63	50.10	3	46,913	0.01%
2023/05/04	22	50.20	11	50.23	50.30	11	47,582	0.02%
2023/05/03	12	49.85	18	50.03	50.20	-6	48,900	-0.01%
2023/05/02	39	50.17	15	50.25	50.40	24	50,878	0.05%
2023/04/28	6	49.64	35	49.86	49.65	-29	53,192	-0.05%
2023/04/27	25	48.28	14	48.65	48.30	11	53,203	0.02%
2023/04/26	21	48.07	40	48.43	48.75	-19	53,147	-0.04%
2023/04/25	18	48.98	19	48.81	48.60	-1	53,164	0.00%
2023/04/24	23	49.54	23	49.73	49.85	0	53,666	0.00%
2023/04/21	50	50.13	32	49.93	49.90	18	53,707	0.03%
2023/04/20	27	49.91	36	50.05	49.85	-9	54,235	-0.02%
2023/04/19	58	50.86	14	50.83	50.70	44	55,088	0.08%
2023/04/18	30	50.75	33	50.51	50.40	-3	55,807	-0.01%
2023/04/17	54.1	52.01	30.1	52.27	51.90	24	55,960	0.04%
2023/04/14	77	50.91	38.3	51.32	51.50	38.7	57,315	0.07%
2023/04/13	40.1	50.15	46	49.95	49.50	-6	57,195	-0.01%
2023/04/12	129.1	50.03	97	50.09	49.95	32.1	58,092	0.06%	大買/
2023/04/11	42.3	49.53	35	49.50	49.45	7.3	58,866	0.01%
2023/04/10	13	49.41	6	49.82	49.10	7	59,744	0.01%
2023/04/07	44.2	49.54	35	49.53	49.55	9.2	60,137	0.02%
2023/04/06	42	48.70	44	48.67	49.40	-2	60,348	0.00%
2023/03/31	49	49.28	53	49.48	48.75	-4	60,414	-0.01%
2023/03/30	29	50.08	57	50.19	49.85	-28	60,949	-0.05%
2023/03/29	59	50.11	9	50.10	50.00	50	63,156	0.08%
2023/03/28	41	50.22	91	50.04	49.80	-50	63,770	-0.08%
2023/03/27	26	51.92	5	52.50	51.30	21	63,196	0.03%
2023/03/24	66	52.85	80	53.24	53.10	-14	62,942	-0.02%
2023/03/23	59	51.84	24	51.94	52.00	35	62,652	0.06%
2023/03/22	29	51.74	25	51.67	51.70	4	63,005	0.01%
2023/03/21	19	52.07	12.5	51.96	51.60	6.5	63,637	0.01%
2023/03/20	7	52.17	1	52.10	51.70	6	63,826	0.01%
2023/03/17	32	51.91	38	52.13	52.80	-6	64,550	-0.01%
2023/03/16	4	51.05	2	50.90	50.70	2	64,938	0.00%
2023/03/15	8	51.98	38	52.19	51.50	-30	67,072	-0.04%
2023/03/14	24	51.01	6	51.22	50.80	18	68,046	0.03%
2023/03/13	0	0.00	18.1	50.89	52.30	-18.1	69,167	-0.03%
2023/03/10	43.4	51.38	27	51.17	51.50	16.4	71,266	0.02%
2023/03/09	46.1	53.18	95	53.41	52.60	-48.9	72,456	-0.07%
2023/03/08	48	53.79	32	53.55	53.50	16	74,395	0.02%
2023/03/07	57	52.84	73.1	52.59	53.80	-16.1	74,564	-0.02%
2023/03/06	21.1	50.81	17	50.61	50.70	4.1	74,340	0.01%
2023/03/03	56	50.40	25	50.21	49.95	31	76,079	0.04%
2023/03/02	75.1	49.95	32	49.63	50.20	43.1	76,368	0.06%
2023/03/01	45.5	51.60	5	51.14	51.00	40.5	75,765	0.05%
2023/02/24	7	56.61	1	56.50	56.60	6	75,178	0.01%
2023/02/23	27.1	57.88	27	57.57	57.30	0.1	75,552	0.00%
2023/02/22	40	57.82	41	57.45	57.30	-1	76,635	0.00%
2023/02/21	24.1	58.71	10.5	58.27	57.80	13.6	78,358	0.02%
2023/02/20	17	58.66	24	58.50	58.60	-7	80,000	-0.01%
2023/02/17	21	55.60	38	56.67	57.50	-17	82,088	-0.02%
2023/02/16	29.1	55.21	44.1	55.43	56.30	-15	82,733	-0.02%
2023/02/15	3	53.83	7	53.72	54.20	-4	82,929	0.00%
2023/02/14	10	53.17	3	53.83	52.90	7	83,055	0.01%
2023/02/13	5	52.62	1	53.10	53.10	4	83,654	0.00%
2023/02/10	18	53.36	7.2	53.29	53.00	10.8	85,030	0.01%
2023/02/09	10	53.24	23	53.16	53.40	-13	86,218	-0.02%
2023/02/08	36.6	52.98	16	52.99	52.70	20.6	86,205	0.02%
2023/02/07	40.1	52.47	19	52.73	52.60	21.1	86,045	0.02%
2023/02/06	19	54.06	9.1	54.50	53.90	9.9	85,738	0.01%
2023/02/03	2	54.00	15.3	53.77	54.20	-13.3	85,519	-0.02%
2023/02/02	22.1	54.22	21	54.07	54.00	1.1	85,024	0.00%
2023/02/01	30	53.78	32	54.27	54.60	-2	84,252	0.00%
2023/01/31	65.5	53.41	77.5	53.57	54.20	-12	83,144	-0.01%
2023/01/30	17.2	50.55	59	50.38	52.00	-41.8	81,421	-0.05%
2023/01/17	10	47.50	5.3	47.60	47.70	4.7	79,292	0.01%
2023/01/16	10	46.80	11.3	46.94	47.05	-1.3	79,485	0.00%
2023/01/12	81	47.33	76	47.37	47.10	5	80,296	0.01%
2023/01/11	2	47.48	1	47.15	47.10	1	79,661	0.00%
2023/01/10	15	47.83	24	47.61	47.20	-9	79,638	-0.01%
2023/01/09	80	47.35	48	47.53	47.60	32	79,338	0.04%
2023/01/06	38	46.70	34	46.84	47.70	4	78,627	0.01%
2023/01/05	11	47.22	17	46.97	47.00	-6	78,464	-0.01%
2023/01/04	47	48.12	58	48.17	46.95	-11	78,133	-0.01%
2023/01/03	54	46.66	41	46.52	46.95	13	76,474	0.02%
2022/12/30	40	47.66	37	47.82	47.20	3	75,657	0.00%
2022/12/29	19	46.45	30	46.33	46.60	-11	74,686	-0.01%
2022/12/28	10	48.29	114	48.77	47.60	-104	74,493	-0.14%	大賣/鉅額交易
2022/12/27	65	47.64	71	47.68	47.90	-6	74,206	-0.01%
2022/12/26	6	46.81	3	46.85	46.65	3	74,481	0.00%
2022/12/23	5	46.83	2	46.68	46.75	3	75,126	0.00%
2022/12/22	24.1	47.74	25	48.12	47.55	-0.9	75,683	0.00%
2022/12/21	54	48.64	84	48.40	47.75	-30	75,572	-0.04%
2022/12/20	27	46.88	18	47.07	46.10	9	73,812	0.01%
2022/12/19	10	47.14	5.1	47.02	46.95	4.9	73,561	0.01%
2022/12/16	9	48.13	11	48.08	48.20	-2	74,003	0.00%
2022/12/15	20	48.13	26.1	48.10	48.05	-6.1	73,914	-0.01%
2022/12/14	20	47.74	12	47.57	47.85	8	74,877	0.01%
2022/12/13	26	47.85	41.1	47.37	47.30	-15.1	76,118	-0.02%
2022/12/12	36	46.88	14	46.96	47.15	22	75,796	0.03%
2022/12/09	36	47.19	33	47.18	46.95	3	76,135	0.00%
2022/12/08	68.1	48.45	80.2	48.02	47.90	-12.1	75,716	-0.02%
2022/12/07	49	48.60	59	47.98	47.30	-10	75,092	-0.01%
2022/12/06	53	49.10	33	48.60	48.30	20	74,060	0.03%
2022/12/05	60	48.62	60.2	49.05	49.05	-0.2	73,091	0.00%
2022/12/02	92	48.33	100	48.44	48.90	-8	71,808	-0.01%
2022/12/01	52	47.66	69	47.24	46.00	-17	69,304	-0.02%
2022/11/30	40.3	46.42	59	46.69	46.70	-18.7	67,824	-0.03%
2022/11/29	19	45.14	34	45.20	45.45	-15	65,835	-0.02%
2022/11/28	60	45.17	26	45.87	45.95	34	65,403	0.05%
2022/11/25	167	45.13	179	45.12	45.25	-12	64,630	-0.02%	大買/大賣/
2022/11/24	11	42.80	9	43.56	43.90	2	63,251	0.00%
2022/11/23	17	43.51	24	42.96	42.90	-7	62,958	-0.01%
2022/11/22	14	42.27	10	42.27	42.60	4	62,376	0.01%
2022/11/21	28	43.58	15	43.35	43.20	13	62,300	0.02%
2022/11/18	90	43.89	57	44.06	43.70	33	62,621	0.05%
2022/11/17	152.2	44.82	49.6	45.08	44.55	102.6	63,126	0.16%	大買/鉅額交易
2022/11/16	88	48.51	87	48.02	48.00	1	61,132	0.00%
2022/11/15	89	46.93	133	47.27	48.35	-44	59,027	-0.07%	大賣/
2022/11/14	64.6	43.92	61.6	44.04	44.55	3	56,831	0.01%
2022/11/11	37	42.09	79.7	42.33	42.15	-42.7	55,531	-0.08%
2022/11/10	32	41.12	34.5	41.23	41.05	-2.5	55,436	0.00%
2022/11/09	62.5	41.14	45	40.86	40.70	17.5	55,961	0.03%
2022/11/08	53	40.65	57	40.43	40.10	-4	57,038	-0.01%
2022/11/07	91	38.90	77	39.76	40.45	14	56,722	0.02%
2022/11/04	22	36.75	24	36.79	36.80	-2	54,996	0.00%
2022/11/03	12	36.66	15	36.93	37.20	-3	54,897	-0.01%
2022/11/02	43	37.38	58	37.36	36.70	-15	54,959	-0.03%
2022/11/01	5	36.86	10	36.69	37.05	-5	54,882	-0.01%
2022/10/31	1	35.90	6	35.73	35.75	-5	54,430	-0.01%
2022/10/28	32	35.71	44	35.85	35.35	-12	54,459	-0.02%
2022/10/27	43	35.54	28	35.70	36.10	15	54,593	0.03%
2022/10/26	3	34.75	10	34.55	34.50	-7	54,874	-0.01%
2022/10/25	32	35.88	50	35.59	35.35	-18	55,190	-0.03%
2022/10/24	24	36.59	20	36.24	36.15	4	55,368	0.01%
2022/10/21	36	36.00	26	35.79	35.75	10	55,836	0.02%
2022/10/20	18	34.53	5	34.57	34.80	13	55,494	0.02%
2022/10/19	24	35.60	25.1	35.70	35.50	-1.1	55,194	0.00%
2022/10/18	19	35.65	22	35.70	35.55	-3	56,211	-0.01%
2022/10/17	15	35.03	6	34.76	35.45	9	57,411	0.02%
2022/10/14	27	36.32	7	36.14	36.25	20	57,440	0.03%
2022/10/13	17	35.74	47	35.11	34.65	-30	57,487	-0.05%
2022/10/12	37	37.07	44	36.95	37.50	-7	57,066	-0.01%
2022/10/11	38	37.15	16	37.00	36.85	22	57,342	0.04%
2022/10/07	3	38.87	6	39.04	39.10	-3	56,835	-0.01%
2022/10/06	9	39.47	11	39.65	39.15	-2	56,900	0.00%
2022/10/05	44	40.54	38	40.63	39.55	6	56,737	0.01%
2022/10/04	20	39.92	13	40.17	39.75	7	56,124	0.01%
2022/10/03	23	39.03	9	39.26	38.70	14	55,642	0.03%
2022/09/30	27	39.82	24.2	39.86	40.50	2.8	55,200	0.01%
2022/09/29	21	40.20	30	40.31	40.00	-9	54,574	-0.02%
2022/09/28	38.2	39.33	38	39.01	38.15	0.2	53,971	0.00%
2022/09/27	22	40.00	25	40.09	40.95	-3	53,370	-0.01%
2022/09/26	46.3	39.43	25	39.54	39.10	21.3	53,533	0.04%
2022/09/23	41	41.63	28	40.82	40.50	13	53,473	0.02%
2022/09/22	42	42.05	35	42.05	42.20	7	53,419	0.01%
2022/09/21	29	42.43	70	42.22	42.00	-41	53,190	-0.08%
2022/09/20	31	41.84	75.4	41.64	42.50	-44.4	52,587	-0.08%
2022/09/19	53	40.19	27	39.99	39.75	26	51,523	0.05%
2022/09/16	66	39.61	66	39.91	39.35	0	51,682	0.00%
2022/09/15	19	40.68	4	40.48	40.50	15	51,590	0.03%
2022/09/14	30	40.49	29	40.50	41.25	1	51,776	0.00%
2022/09/13	32	40.77	19	40.67	40.95	13	51,485	0.03%
2022/09/12	2	39.28	7	39.29	39.30	-5	51,026	-0.01%
2022/09/08	10	38.15	8	38.28	38.35	2	51,662	0.00%
2022/09/07	31	37.97	21	37.61	37.50	10	52,452	0.02%
2022/09/06	13	38.06	1	38.75	37.80	12	53,884	0.02%
2022/09/05	43	38.75	43	38.28	38.15	0	55,751	0.00%
2022/09/02	7	39.64	24	39.60	39.15	-17	55,902	-0.03%
2022/09/01	10	39.52	6	39.68	39.90	4	56,169	0.01%
2022/08/31	5	39.18	10	39.38	39.70	-5	56,804	-0.01%
2022/08/30	42	39.39	31	39.60	39.15	11	57,300	0.02%
2022/08/29	13	37.85	19	38.36	38.50	-6	58,449	-0.01%
2022/08/26	13	40.30	17.4	39.96	38.95	-4.4	59,969	-0.01%
2022/08/25	6	39.65	10	39.79	39.25	-4	60,852	-0.01%
2022/08/24	14	38.93	25	39.03	39.45	-11	63,006	-0.02%
2022/08/23	1	37.30	2	37.68	37.40	-1	66,603	0.00%
2022/08/22	34	37.68	40.2	37.80	37.80	-6.2	70,002	-0.01%
2022/08/19	15	37.67	4	37.90	37.35	11	74,283	0.01%
2022/08/18	17	37.68	18	37.89	38.20	-1	77,062	0.00%
2022/08/17	70	38.13	75.5	38.13	38.10	-5.5	79,423	-0.01%
2022/08/16	151	37.10	181	37.00	37.10	-30	80,040	-0.04%	大買/大賣/
2022/08/15	48	35.83	63.2	35.83	36.75	-15.2	80,689	-0.02%
2022/08/12	67	33.96	69	33.86	34.40	-2	81,065	0.00%
2022/08/11	1	32.30	1	32.50	32.25	0	81,478	0.00%
2022/08/10	82	31.84	80	31.74	31.65	2	83,205	0.00%
2022/08/09	9.1	31.64	3	31.60	31.50	6.1	84,264	0.01%
2022/08/08	40.1	32.56	38	32.40	32.35	2.1	85,484	0.00%
2022/08/05	1	32.25	10	32.11	32.05	-9	87,021	-0.01%
2022/08/04	0	0.00	4	31.35	31.60	-4	89,249	0.00%
2022/08/03	16	32.14	12	32.50	32.10	4	90,385	0.00%
2022/08/02	74	33.35	76	33.47	32.70	-2	91,502	0.00%
2022/08/01	24	34.03	29	33.56	33.40	-5	92,208	-0.01%
2022/07/29	25.5	34.47	80	33.93	33.90	-54.5	92,505	-0.06%
2022/07/28	52	33.88	42	34.23	34.20	10	93,538	0.01%
2022/07/27	8	32.99	10	33.39	33.00	-2	94,051	0.00%
2022/07/26	12	33.13	27	33.01	33.25	-15	95,125	-0.02%
2022/07/25	18	33.26	14	32.99	33.45	4	99,871	0.00%
2022/07/22	34	32.66	25	32.04	32.05	9	101,903	0.01%
2022/07/21	9	33.67	9	33.80	34.05	0	102,042	0.00%
2022/07/20	1	33.60	22	33.81	33.50	-21	104,907	-0.02%
2022/07/19	63	33.48	12	33.42	33.70	51	106,695	0.05%
2022/07/18	69	33.80	39	33.31	34.10	30	111,033	0.03%
2022/07/15	1	33.25	1	33.00	33.10	0	114,012	0.00%
2022/07/14	44	32.84	41	32.75	33.40	3	119,148	0.00%
2022/07/13	44	33.04	44	33.10	33.30	0	121,630	0.00%
2022/07/12	121.1	32.63	216	32.73	32.55	-94.9	123,450	-0.08%	大買/大賣/
2022/07/11	50	33.60	28	33.46	33.45	22	126,232	0.02%
2022/07/08	168	33.49	179.6	33.32	33.25	-11.6	130,524	-0.01%	大買/大賣/
2022/07/07	137	33.75	39	33.69	33.80	98	132,797	0.07%	大買/
2022/07/06	15	33.21	0	0.00	33.10	15	133,707	0.01%
2022/07/05	17	33.89	17	34.20	34.20	0	133,216	0.00%
2022/07/04	31	33.66	55	33.84	34.40	-24	132,608	-0.02%
2022/07/01	0	0.00	2	34.85	34.70	-2	131,785	0.00%
2022/06/30	49	36.57	35	36.91	36.05	14	131,073	0.01%
2022/06/29	41	36.47	46	36.86	37.10	-5	130,017	0.00%
2022/06/28	44.3	36.64	39	36.63	37.00	5.3	129,734	0.00%
2022/06/27	40.3	37.72	66	37.63	37.45	-25.7	128,898	-0.02%
2022/06/24	90	37.04	68	36.99	37.00	22	128,165	0.02%
2022/06/22	50	39.74	38	38.15	37.80	12	126,759	0.01%
2022/06/21	30	39.90	26	40.07	40.40	4	125,885	0.00%
2022/06/20	25	42.63	27.1	41.29	40.60	-2.1	125,198	0.00%
2022/06/17	40.1	42.08	34	42.51	42.40	6.1	124,347	0.00%
2022/06/16	56.2	43.69	124	43.24	41.55	-67.8	123,433	-0.05%	大賣/
2022/06/15	101	43.90	97	44.06	43.05	4	122,525	0.00%	大買/
2022/06/14	179	44.27	114	43.85	44.70	65	120,804	0.05%	大買/大賣/
2022/06/13	18	42.36	8	42.46	42.55	10	118,737	0.01%
2022/06/10	37	43.25	33	43.02	43.15	4	118,187	0.00%
2022/06/09	69	42.72	65	43.01	44.00	4	117,463	0.00%
2022/06/08	29	43.58	49	43.62	43.35	-20	116,333	-0.02%
2022/06/07	124	44.08	96	44.21	43.30	28	115,269	0.02%	大買/
2022/06/06	56	44.51	53	44.12	43.55	3	113,749	0.00%
2022/06/02	86	47.36	87.1	47.41	46.70	-1.1	112,683	0.00%
2022/06/01	172.2	48.86	176.1	49.06	48.50	-3.9	111,442	0.00%	大買/大賣/
2022/05/31	48	47.32	61	47.38	47.10	-13	108,762	-0.01%
2022/05/30	223	47.78	212.2	47.20	47.20	10.8	103,563	0.01%	大買/大賣/
2022/05/27	136.1	45.09	141	45.36	45.25	-4.9	100,064	0.00%	大買/大賣/
2022/05/26	180	44.16	188	44.20	42.70	-8	96,022	-0.01%	大買/大賣/
2022/05/25	181	42.70	179	43.05	44.20	2	92,605	0.00%	大買/大賣/
2022/05/24	185	40.14	248	40.22	40.20	-63	89,692	-0.07%	大買/大賣/
2022/05/23	153	40.01	235	40.26	39.30	-82	88,025	-0.09%	大買/大賣/
2022/05/20	292	39.35	347	39.20	39.20	-55	86,458	-0.06%	大買/大賣/
2022/05/19	103	37.32	55	37.19	37.00	48	83,932	0.06%	大買/
2022/05/18	151	38.85	129	39.01	39.40	22	82,135	0.03%	大買/大賣/
2022/05/17	133	37.93	146	38.00	37.60	-13	80,262	-0.02%	大買/大賣/
2022/05/16	181	37.12	47	36.91	38.35	134	78,910	0.17%	大買/鉅額交易
2022/05/13	230	37.37	232	37.45	36.85	-2	77,209	0.00%	大買/大賣/
2022/05/12	70	37.89	58	37.99	37.50	12	74,908	0.02%
2022/05/11	22	37.30	16	37.69	36.50	6	72,547	0.01%
2022/05/10	30.9	38.89	30	39.08	38.25	0.9	71,199	0.00%
2022/05/09	16	40.08	12	40.15	38.80	4	69,713	0.01%
2022/05/06	35	41.53	36	41.45	41.70	-1	68,545	0.00%
2022/05/05	43	42.63	45	42.92	41.90	-2	67,551	0.00%
2022/05/04	79	42.97	75	42.68	41.85	4	65,940	0.01%
2022/05/03	65	44.43	74	44.54	43.10	-9	64,473	-0.01%
2022/04/29	249	45.63	243.5	45.42	44.80	5.5	62,926	0.01%	大買/大賣/
2022/04/28	181	44.62	264.4	44.89	46.75	-83.4	57,896	-0.14%	大買/大賣/
2022/04/27	86.2	42.51	93	42.51	42.50	-6.8	54,592	-0.01%
2022/04/26	173	44.11	161	44.69	43.95	12	52,883	0.02%	大買/大賣/
2022/04/25	82	43.67	73	43.49	43.80	9	49,418	0.02%
2022/04/22	239	46.37	204.1	46.31	46.10	34.9	47,070	0.07%	大買/大賣/
2022/04/21	136	44.97	237.2	44.61	44.75	-101.2	42,273	-0.24%	大買/大賣/鉅額交易
2022/04/20	143	44.10	212	44.27	45.30	-69	38,811	-0.18%	大買/大賣/
2022/04/19	87	40.78	119.2	40.52	42.75	-32.2	33,421	-0.10%	大賣/
2022/04/18	110	38.62	74.5	38.51	38.90	35.5	30,522	0.12%	大買/
2022/04/15	181	38.15	256.6	37.92	38.75	-75.6	28,281	-0.27%	大買/大賣/
2022/04/14	158	36.19	138.2	36.06	37.20	19.8	24,883	0.08%	大買/大賣/
2022/04/13	154	33.04	137	33.06	34.30	17	20,155	0.08%	大買/大賣/
2022/04/12	94	30.73	145.5	30.94	31.20	-51.5	17,256	-0.30%	大賣/
2022/04/11	0	0.00	3	28.75	28.95	-3	15,864	-0.02%
2022/04/08	1	28.25	2	28.60	29.00	-1	15,765	-0.01%
2022/04/07	7	28.26	0	0.00	28.10	7	15,769	0.04%
2022/04/01	1	28.80	1	29.40	29.40	0	15,618	0.00%
2022/03/31	2	29.42	3	29.63	29.40	-1	15,547	-0.01%
2022/03/30	3	29.37	1	29.00	29.05	2	15,289	0.01%
2022/03/29	0	0.00	19	28.80	28.80	-19	15,060	-0.13%
2022/03/28	11	28.36	0	0.00	28.60	11	14,999	0.07%
2022/03/25	59	29.03	19	29.16	29.05	40	14,875	0.27%
2022/03/24	2	29.50	0	0.00	29.30	2	14,876	0.01%
2022/03/23	0	29.50	5	29.44	29.50	-5	14,855	-0.03%
2022/03/22	4	29.50	1	29.65	29.55	3	14,834	0.02%
2022/03/21	2	29.45	5	29.19	29.15	-3	14,736	-0.02%
2022/03/18	6	28.63	8	28.70	29.10	-2	14,688	-0.01%
2022/03/17	7	28.31	1	28.50	28.35	6	14,536	0.04%
2022/03/16	9	28.11	3	28.10	27.95	6	14,441	0.04%
2022/03/14	1	29.40	0	0.00	29.55	1	13,942	0.01%
2022/03/10	1	28.65	14	28.86	29.15	-13	13,591	-0.10%
2022/03/09	4	29.20	22	29.20	29.00	-18	13,232	-0.14%
2022/03/08	39	30.08	42	30.82	28.70	-3	12,865	-0.02%
2022/03/07	62	30.08	62	30.14	30.55	0	11,695	0.00%
2022/03/04	24	30.71	26.2	30.47	30.05	-2.2	10,890	-0.02%
2022/03/03	24	29.48	9	29.42	29.85	15	10,167	0.15%
2022/03/02	6	29.15	3.1	28.93	28.85	2.9	10,387	0.03%
2022/03/01	25	29.08	34	28.98	29.00	-9	10,406	-0.09%
2022/02/25	6	28.09	1	27.90	27.90	5	9,906	0.05%
2022/02/24	7	28.12	7	27.94	27.75	0	9,778	0.00%
2022/02/23	43	28.25	88	28.10	27.85	-45	9,483	-0.47%
2022/02/22	24.1	28.18	23	28.19	28.30	1.1	8,918	0.01%
2022/02/21	2	27.75	20	28.09	27.85	-18	8,469	-0.21%
2022/02/18	3	26.95	2	27.30	27.30	1	8,189	0.01%
2022/02/17	20	27.06	5	27.13	27.05	15	8,224	0.18%
2022/02/16	70	26.50	0	0.00	26.55	70	8,170	0.86%
2022/02/14	4	26.30	0	0.00	26.40	4	8,444	0.05%
2022/02/11	1	26.75	2	26.95	26.75	-1	8,521	-0.01%
2022/02/09	0	0.00	8	27.10	27.20	-8	8,836	-0.09%
2022/02/08	1	26.50	3	26.98	27.10	-2	8,902	-0.02%
2022/02/07	9	26.26	1	26.20	26.55	8	8,858	0.09%
2022/01/24	1	25.80	0	0.00	26.00	1	9,147	0.01%
2022/01/21	1	26.70	0	0.00	26.05	1	9,163	0.01%
2022/01/20	1	26.45	0	0.00	26.45	1	9,032	0.01%
2022/01/19	3	25.95	10	26.00	25.90	-7	8,962	-0.08%
2022/01/14	3	26.20	1	26.00	26.35	2	9,173	0.02%
2022/01/13	11	27.00	0	0.00	26.25	11	9,409	0.12%
2022/01/10	0	0.00	17	25.54	25.60	-17	9,860	-0.17%
2022/01/07	0	0.00	1	25.65	25.60	-1	10,449	-0.01%
2022/01/06	0	0.00	10	25.95	25.95	-10	10,675	-0.09%
2022/01/05	0	0.00	6	26.16	26.05	-6	10,723	-0.06%
2022/01/04	1	26.15	2	26.30	26.15	-1	10,800	-0.01%
2022/01/03	5	26.50	5	26.30	26.25	0	10,869	0.00%
2021/12/30	0	0.00	2	26.30	26.50	-2	10,910	-0.02%
2021/12/28	1	26.50	8	26.60	26.55	-7	11,040	-0.06%
2021/12/27	0.1	26.30	0	0.00	26.30	0.1	11,108	0.00%
2021/12/24	0.1	26.35	0	0.00	26.25	0.1	11,277	0.00%
2021/12/21	0	0.00	2	25.93	26.15	-2	11,852	-0.02%
2021/12/20	2	26.25	6	26.22	26.10	-4	11,976	-0.03%
2021/12/16	5	25.82	0	0.00	25.80	5	12,018	0.04%
2021/12/15	1	26.00	0	0.00	26.00	1	12,133	0.01%
2021/12/14	5	26.08	1	26.10	26.00	4	12,313	0.03%
2021/12/07	1	26.55	1	26.45	26.55	0	12,973	0.00%
2021/12/02	1	26.25	1	26.30	26.05	0	13,108	0.00%
2021/11/30	1	26.45	0	0.00	26.10	1	13,245	0.01%
2021/11/29	0	0.00	33	25.80	26.15	-33	13,254	-0.25%
2021/11/26	8	27.31	7	28.31	26.60	1	13,245	0.01%
2021/11/25	7	28.56	8.3	28.55	28.65	-1.3	12,778	-0.01%
2021/11/24	35	28.13	1	27.80	27.80	34	12,486	0.27%
2021/11/23	3	28.02	10	27.85	27.60	-7	12,343	-0.06%
2021/11/19	6	27.52	31	27.40	27.45	-25	12,467	-0.20%
2021/11/18	30	27.70	4	27.45	27.45	26	12,532	0.21%
2021/11/17	2	27.50	1	27.30	27.30	1	12,567	0.01%
2021/11/16	2	27.63	13	27.48	27.25	-11	12,848	-0.09%
2021/11/15	2	27.85	0	0.00	27.50	2	13,098	0.02%
2021/11/12	0	0.00	9	27.56	27.60	-9	13,317	-0.07%
2021/11/09	0	0.00	22.2	27.03	27.30	-22.2	13,832	-0.16%
2021/11/08	26	27.69	9	28.04	27.55	17	13,841	0.12%
2021/11/05	1	27.25	19	26.77	27.25	-18	13,863	-0.13%
2021/11/04	24	27.34	7	27.16	27.15	17	14,011	0.12%
2021/11/03	3	27.07	14	27.01	27.10	-11	14,733	-0.07%
2021/11/02	1	26.60	10	26.90	26.60	-9	15,231	-0.06%
2021/11/01	5	26.65	4	26.50	26.60	1	15,460	0.01%
2021/10/29	0	0.00	1	25.85	25.95	-1	15,872	-0.01%
2021/10/26	0	0.00	1	26.00	26.05	-1	17,992	-0.01%
2021/10/25	1	25.80	0	0.00	25.80	1	18,386	0.01%
2021/10/22	1	25.95	0	0.00	25.70	1	18,743	0.01%
2021/10/21	3	26.95	3	26.80	27.00	0	18,986	0.00%
2021/10/20	11	26.85	3	26.12	26.40	8	19,021	0.04%
2021/10/18	1	25.80	4	26.08	25.75	-3	19,076	-0.02%
2021/10/15	5	25.18	4	25.45	25.20	1	19,274	0.01%
2021/10/14	0	0.00	2	24.30	24.30	-2	19,460	-0.01%
2021/10/13	0.1	23.40	0	0.00	23.45	0.1	21,346	0.00%
2021/10/12	1	23.40	0	0.00	23.25	1	21,767	0.00%
2021/10/08	3	24.00	0	0.00	23.80	3	22,040	0.01%
2021/10/05	1	23.50	0	23.40	24.15	1	22,758	0.00%
2021/10/04	1	24.00	0	0.00	23.80	1	22,892	0.00%
2021/10/01	2	24.75	0	0.00	24.30	2	23,168	0.01%
2021/09/29	2.1	24.75	0	0.00	24.65	2.1	23,511	0.01%
2021/09/28	0.1	25.70	0	0.00	25.55	0.1	23,680	0.00%
2021/09/24	5	25.85	0	0.00	25.65	5	25,074	0.02%
2021/09/23	0.1	25.70	0	0.00	25.55	0.1	27,043	0.00%
2021/09/22	4.1	25.52	0	0.00	25.60	4.1	30,274	0.01%
2021/09/17	1	26.60	0	0.00	26.65	1	32,330	0.00%
2021/09/16	3	27.22	2	27.05	27.10	1	32,777	0.00%
2021/09/15	0	0.00	1	26.80	26.80	-1	32,744	0.00%
2021/09/14	5	26.65	0	0.00	26.80	5	32,793	0.02%
2021/09/13	10	26.80	7	26.85	26.85	3	33,545	0.01%
2021/09/10	0	0.00	4	26.43	26.50	-4	33,738	-0.01%
2021/09/08	3	25.40	1	25.55	25.40	2	34,616	0.01%
2021/09/07	1	26.30	0	0.00	26.20	1	34,957	0.00%
2021/09/06	0	0.00	10	26.45	26.20	-10	35,586	-0.03%
2021/09/03	0	0.00	14	26.70	26.70	-14	35,832	-0.04%
2021/09/02	1	26.55	0	0.00	26.15	1	36,114	0.00%
2021/09/01	0	0.00	1	26.85	26.90	-1	36,312	0.00%
2021/08/31	7	26.81	7	26.76	26.85	0	36,420	0.00%
2021/08/30	1	26.65	1	26.15	26.65	0	36,871	0.00%
2021/08/27	1	26.10	1	26.05	26.15	0	37,098	0.00%
2021/08/26	12	26.39	11	26.05	25.75	1	37,413	0.00%
2021/08/25	0	0.00	5	25.40	25.65	-5	37,728	-0.01%
2021/08/24	5	25.35	0	0.00	25.35	5	38,332	0.01%
2021/08/23	1	24.50	7	24.87	24.90	-6	39,863	-0.02%
2021/08/20	7	23.50	14	23.50	23.85	-7	41,351	-0.02%
2021/08/19	7	24.19	4	24.16	24.05	3	42,339	0.01%
2021/08/18	2	25.00	1	25.35	25.35	1	42,405	0.00%
2021/08/17	2	25.50	1	25.00	24.70	1	42,665	0.00%
2021/08/16	2.1	26.24	1	25.40	25.40	1.1	42,830	0.00%
2021/08/13	7.2	26.93	0	0.00	26.70	7.2	42,961	0.02%
2021/08/12	3	27.15	1	27.45	27.45	2	43,555	0.00%
2021/08/11	4	27.00	2	26.40	26.70	2	45,170	0.00%
2021/08/10	17	27.40	0	0.00	27.30	17	45,568	0.04%
2021/08/09	5	27.28	1	27.80	27.85	4	46,208	0.01%
2021/08/06	1	29.60	2	29.08	28.60	-1	46,370	0.00%
2021/08/05	0	0.00	21	29.10	29.05	-21	47,168	-0.04%
2021/08/04	2	29.05	14	29.06	29.35	-12	47,913	-0.03%
2021/08/03	46	28.73	30	29.04	29.35	16	49,620	0.03%
2021/08/02	7	27.61	5	27.64	27.80	2	52,253	0.00%
2021/07/30	3	28.70	66	28.50	28.50	-63	53,479	-0.12%
2021/07/29	2	28.45	3	28.45	28.30	-1	56,730	0.00%
2021/07/28	3	27.72	19	27.67	27.65	-16	58,738	-0.03%
2021/07/27	2	28.38	17	28.42	28.00	-15	60,156	-0.02%
2021/07/26	18.1	28.56	7	28.31	28.00	11.1	61,767	0.02%
2021/07/23	0	0.00	13	28.27	28.35	-13	65,081	-0.02%
2021/07/22	1.1	27.40	1	27.85	27.35	0.1	68,213	0.00%
2021/07/21	16.1	28.34	21	28.59	27.55	-4.9	72,396	-0.01%
2021/07/20	20.1	28.71	5	28.93	28.50	15.1	73,340	0.02%
2021/07/19	31	29.70	52	29.83	29.90	-21	73,331	-0.03%
2021/07/16	8	27.56	14.3	28.00	28.30	-6.3	73,681	-0.01%
2021/07/15	2.3	27.36	10	26.85	27.95	-7.7	73,748	-0.01%
2021/07/14	11	26.72	0.5	26.30	26.55	10.5	74,330	0.01%
2021/07/13	2	27.65	5	27.43	27.05	-3	75,645	0.00%
2021/07/12	0	0.00	6	27.90	27.50	-6	76,841	-0.01%
2021/07/09	34	27.46	0	0.00	27.15	34	77,598	0.04%
2021/07/08	16	27.81	51	27.74	27.95	-35	77,736	-0.05%
2021/07/07	1	27.25	2	27.15	27.10	-1	77,722	0.00%
2021/07/06	9	27.77	2	27.65	27.60	7	77,871	0.01%
2021/07/05	21	28.32	15	28.24	28.05	6	77,753	0.01%
2021/07/02	4	28.59	7	28.24	28.05	-3	77,717	0.00%
2021/07/01	22	28.80	37.5	29.03	28.00	-15.5	77,301	-0.02%
2021/06/30	49.5	29.83	64.2	29.99	29.30	-14.7	76,223	-0.02%
2021/06/29	223	29.84	117	29.63	29.25	106	74,188	0.14%	大買/大賣/鉅額交易
2021/06/28	38	27.72	57	27.49	28.45	-19	70,937	-0.03%
2021/06/25	14	26.36	18.6	26.33	25.90	-4.6	68,893	-0.01%
2021/06/24	3	25.68	6	25.71	25.70	-3	68,455	0.00%
2021/06/23	11	25.28	13	25.34	25.55	-2	68,401	0.00%
2021/06/22	19	25.48	5.1	25.65	25.35	14	68,261	0.02%
2021/06/21	3.2	24.90	6	24.39	24.90	-2.8	67,411	0.00%
2021/06/18	17	25.00	5	25.09	24.75	12	67,109	0.02%
2021/06/17	7	25.28	1	25.20	25.35	6	66,642	0.01%
2021/06/16	9	26.42	26	26.55	25.90	-17	66,294	-0.03%
2021/06/15	10	26.74	44.4	26.66	26.90	-34.4	65,885	-0.05%
2021/06/11	12	26.27	43	26.32	26.30	-31	65,297	-0.05%
2021/06/10	1	25.25	1	25.25	26.05	0	65,024	0.00%
2021/06/09	3	26.07	6	25.68	25.60	-3	64,633	0.00%
2021/06/08	9	26.34	3	26.28	26.30	6	64,368	0.01%
2021/06/07	51	26.54	58	26.43	26.30	-7	64,196	-0.01%
2021/06/04	0	0.00	2	26.43	26.20	-2	63,593	0.00%
2021/06/03	34.4	26.65	25	26.66	26.65	9.4	63,466	0.01%
2021/06/02	8.3	26.82	13	26.90	26.70	-4.7	63,063	-0.01%
2021/06/01	31	26.32	28	26.46	26.50	3	62,428	0.00%
2021/05/31	63	26.64	92	26.75	26.45	-29	61,897	-0.05%
2021/05/28	69	25.40	57	25.41	25.25	12	60,356	0.02%
2021/05/27	69	24.56	40	24.70	23.95	29	58,911	0.05%
2021/05/26	40	24.04	25	23.83	23.85	15	57,804	0.03%
2021/05/25	9	23.61	63	23.53	24.00	-54	57,484	-0.09%
2021/05/24	46	23.93	87	23.74	23.40	-41	57,093	-0.07%
2021/05/21	32.6	23.44	26	23.32	23.75	6.6	56,868	0.01%
2021/05/20	26	23.37	40	23.20	23.40	-14	56,447	-0.02%
2021/05/19	83	24.24	98	24.16	24.30	-15	55,890	-0.03%
2021/05/18	58	22.24	23	22.36	22.90	35	54,341	0.06%
2021/05/17	31	20.86	56	21.19	20.85	-25	53,722	-0.05%
2021/05/14	36.5	23.55	48	23.16	23.05	-11.5	52,850	-0.02%
2021/05/13	45	23.93	11	24.44	23.40	34	51,822	0.07%
2021/05/12	34	26.14	12	26.81	25.85	22	50,457	0.04%
2021/05/11	99.1	29.26	19	29.85	28.70	80.1	49,380	0.16%
2021/05/10	208	31.33	197.1	31.53	31.65	10.9	47,192	0.02%	大買/大賣/
2021/05/07	48	29.55	81	29.41	29.90	-33	43,439	-0.08%
2021/05/06	129	29.89	108	30.22	30.00	21	41,839	0.05%	大買/大賣/
2021/05/05	100	28.24	61	28.45	29.00	39	38,132	0.10%
2021/05/04	237	28.48	226	26.71	26.40	11	35,804	0.03%	大買/大賣/
2021/05/03	45	30.32	117	30.38	28.75	-72	34,074	-0.21%	大賣/
2021/04/29	120	30.50	110	30.66	30.50	10	32,124	0.03%	大買/大賣/
2021/04/28	261.1	29.63	161	29.61	30.00	100.1	28,595	0.35%	大買/大賣/
2021/04/27	190	26.81	366	27.11	27.30	-176	25,493	-0.69%	大買/大賣/鉅額交易
2021/04/26	51	23.77	37	24.29	24.85	14	21,137	0.07%
2021/04/23	25	22.75	6	22.78	22.60	19	19,814	0.10%
2021/04/22	96	23.62	136	23.93	23.00	-40	19,375	-0.21%	大賣/
2021/04/21	150	22.20	21	22.13	22.35	129	16,982	0.76%	大買/鉅額交易
2021/04/20	10	22.97	58	22.69	22.65	-48	16,581	-0.29%
2021/04/19	109	22.98	58	23.02	23.45	51	15,927	0.32%	大買/
2021/04/16	65	21.38	27	21.66	22.00	38	14,329	0.27%
2021/04/15	4	20.83	37.5	20.93	20.95	-33.5	12,982	-0.26%
2021/04/14	29	19.78	434	19.97	19.90	-405	12,095	-3.35%	大賣/鉅額交易
2021/04/13	32	19.98	35	20.00	19.90	-3	12,148	-0.02%
2021/04/12	24	19.94	220	20.07	20.15	-196	11,946	-1.64%	大賣/鉅額交易
2021/04/09	3	19.47	97	19.43	19.40	-94	11,685	-0.80%
2021/04/08	24	19.78	18	19.48	19.55	6	12,051	0.05%
2021/04/07	66	19.10	5	19.20	19.25	61	12,772	0.48%
2021/04/06	3	18.95	4	19.05	19.00	-1	13,260	-0.01%
2021/04/01	0	0.00	2	18.90	18.95	-2	14,205	-0.01%
2021/03/30	1	19.10	6	18.97	19.05	-5	15,815	-0.03%
2021/03/29	0	0.00	1	19.25	19.25	-1	16,271	-0.01%
2021/03/26	9	18.88	5	19.00	19.00	4	17,056	0.02%
2021/03/25	0	0.00	9	18.77	18.80	-9	18,029	-0.05%
2021/03/22	6	18.28	0	0.00	18.45	6	18,975	0.03%
2021/03/19	3	18.33	0	0.00	18.10	3	19,144	0.02%
2021/03/18	2	18.65	0	0.00	18.55	2	19,147	0.01%
2021/03/17	2	18.58	0	0.00	18.60	2	19,391	0.01%
2021/03/16	1	18.80	0	0.00	18.75	1	19,598	0.01%
2021/03/15	3	18.70	2	18.70	18.70	1	19,859	0.01%
2021/03/12	0	0.00	3	18.75	18.80	-3	20,183	-0.01%
2021/03/11	0	0.00	1	18.85	18.75	-1	21,446	0.00%
2021/03/10	0.1	18.65	0	0.00	18.65	0.1	22,252	0.00%
2021/03/09	2	18.50	0	0.00	18.60	2	22,365	0.01%
2021/03/08	3	18.30	0	0.00	18.25	3	22,339	0.01%
2021/03/04	3	18.53	4	18.60	18.50	-1	22,735	0.00%
2021/03/02	5	18.40	2	18.50	18.40	3	22,956	0.01%
2021/02/26	3	18.50	0	0.00	18.60	3	23,015	0.01%
2021/02/25	1	18.50	0	0.00	18.70	1	22,997	0.00%
2021/02/24	21	18.52	0	0.00	18.45	21	23,353	0.09%
2021/02/22	2	18.65	2	18.50	18.65	0	22,986	0.00%
2021/02/19	10	17.96	2	18.10	18.20	8	22,847	0.04%
2021/02/05	0	17.00	0	0.00	17.15	0	22,403	0.00%
2021/02/02	7	16.83	3	16.55	16.80	4	22,322	0.02%
2021/01/29	0	0.00	2	16.45	16.45	-2	22,215	-0.01%
2021/01/28	3	16.80	0	0.00	16.85	3	22,131	0.01%
2021/01/27	2	17.20	0	0.00	17.05	2	22,061	0.01%
2021/01/26	10	17.45	0	0.00	17.10	10	22,147	0.05%
2021/01/20	19	17.02	0	0.00	16.95	19	22,299	0.09%
2021/01/19	15	17.67	0	0.00	17.85	15	22,061	0.07%
2021/01/18	0	0.00	4	17.25	17.50	-4	22,087	-0.02%
2021/01/15	6	17.96	2	17.65	17.55	4	22,075	0.02%
2021/01/14	28	18.15	0	0.00	18.05	28	22,204	0.13%
2021/01/13	6	18.13	0	0.00	18.10	6	22,170	0.03%
2021/01/12	2	18.60	0	0.00	18.10	2	22,041	0.01%
2021/01/08	1	18.65	15	18.80	18.70	-14	21,783	-0.06%
2021/01/06	18	18.70	6.5	19.00	18.55	11.5	21,553	0.05%
2021/01/05	4	19.33	5	19.29	19.40	-1	21,228	0.00%
2021/01/04	0	0.00	1	19.15	19.25	-1	21,309	0.00%
2020/12/31	45	19.46	88	19.84	19.30	-43	21,125	-0.20%
2020/12/30	12	19.99	2	20.20	19.90	10	20,758	0.05%
2020/12/29	21	20.32	10	19.58	19.55	11	19,875	0.06%
2020/12/28	9	20.19	54	20.16	20.15	-45	19,354	-0.23%
2020/12/25	1	19.20	7	19.38	19.45	-6	18,299	-0.03%
2020/12/24	6	18.68	13	18.79	18.70	-7	17,686	-0.04%
2020/12/23	16	18.29	0	0.00	18.05	16	16,619	0.10%
2020/12/22	23	18.57	3	18.90	18.20	20	16,042	0.12%
2020/12/21	315	19.13	11	19.28	19.00	304	15,201	2.00%	大買/鉅額交易
2020/12/18	0	0.00	4	18.25	18.35	-4	14,124	-0.03%
2020/12/17	1	18.20	1	18.25	18.20	0	13,589	0.00%
2020/12/15	6	18.67	7	18.61	18.45	-1	13,241	-0.01%
2020/12/14	6	18.95	1	19.25	19.25	5	13,091	0.04%
2020/12/11	22	19.11	4	19.10	19.10	18	12,989	0.14%
2020/12/10	4	20.06	17	19.96	19.50	-13	12,782	-0.10%
2020/12/09	6.5	20.17	24	20.03	20.10	-17.5	12,608	-0.14%
2020/12/08	5	19.99	4	19.85	19.90	1	12,470	0.01%
2020/12/07	51	20.88	110	21.98	20.60	-59	12,213	-0.48%	大賣/
2020/12/04	1	20.90	227	20.23	20.80	-226	11,300	-2.00%	大賣/鉅額交易
2020/12/03	2	19.28	30	19.40	19.10	-28	10,792	-0.26%
2020/12/02	3	19.10	0	0.00	19.00	3	11,542	0.03%
2020/12/01	2	19.08	10	19.05	19.20	-8	11,432	-0.07%
2020/11/30	0.7	19.30	0	0.00	19.40	0.7	11,400	0.01%
2020/11/27	1	18.95	18.5	19.09	19.20	-17.5	11,086	-0.16%
2020/11/26	1	18.60	1.1	18.70	18.55	-0.1	10,811	0.00%
2020/11/25	0	0.00	1	18.50	18.35	-1	10,735	-0.01%
2020/11/24	1	18.15	10	18.08	17.95	-9	10,533	-0.09%
2020/11/23	13	18.88	1	18.50	18.40	12	10,431	0.12%
2020/11/20	1	17.85	0	0.00	18.00	1	10,030	0.01%
2020/11/19	2	18.05	0	0.00	18.05	2	10,372	0.02%
2020/11/18	0	0.00	1	17.90	18.00	-1	10,712	-0.01%
2020/11/17	1	17.90	0	0.00	17.95	1	11,171	0.01%
2020/11/16	0	0.00	2	17.88	17.90	-2	11,575	-0.02%
2020/11/12	0	0.00	15	17.72	17.75	-15	11,874	-0.13%
2020/11/11	2	17.95	0	0.00	17.95	2	12,238	0.02%
2020/11/09	0	0.00	13	18.00	17.85	-13	12,349	-0.11%
2020/11/06	0	0.00	1	17.85	17.90	-1	12,415	-0.01%
2020/11/05	1	17.85	0	0.00	17.85	1	12,572	0.01%
2020/11/04	0	0.00	3	17.98	18.00	-3	12,696	-0.02%
2020/11/03	0	0.00	2	18.05	18.00	-2	13,111	-0.02%
2020/11/02	3	17.87	0	0.00	18.00	3	13,332	0.02%
2020/10/30	1	17.75	1	17.75	17.75	0	13,922	0.00%
2020/10/29	0	0.00	2	17.50	17.70	-2	14,230	-0.01%
2020/10/28	2	17.75	2	17.80	17.70	0	14,174	0.00%
2020/10/26	0	0.00	14	17.56	17.60	-14	14,083	-0.10%
2020/10/22	5	16.60	0	0.00	17.05	5	13,969	0.04%
2020/10/16	0	0.00	2	17.05	17.05	-2	13,889	-0.01%
2020/10/13	0	0.00	3	17.75	17.40	-3	13,922	-0.02%
2020/10/12	16	17.60	34	17.66	17.75	-18	13,889	-0.13%
2020/10/08	9	17.29	0	0.00	17.20	9	13,785	0.07%
2020/10/07	10	17.15	8	17.13	17.20	2	13,743	0.01%
2020/10/06	7	16.50	7	16.99	16.95	0	13,593	0.00%
2020/09/25	5	15.95	0	0.00	15.65	5	13,561	0.04%
2020/09/21	0	0.00	2.8	16.89	16.90	-2.8	13,338	-0.02%
2020/09/18	16	16.75	16	16.90	16.75	0	13,449	0.00%
2020/09/15	1	16.70	2	16.70	16.75	-1	13,779	-0.01%
2020/09/14	3	16.55	1	16.50	16.50	2	14,075	0.01%
2020/09/11	6	16.95	10	16.87	16.55	-4	14,092	-0.03%
2020/09/10	1	16.95	0	0.00	16.90	1	14,529	0.01%
2020/09/09	5	16.85	3	16.80	17.05	2	14,531	0.01%
2020/09/08	37	17.75	39	17.82	17.40	-2	14,211	-0.01%
2020/09/07	24	17.68	30	17.77	17.65	-6	13,960	-0.04%
2020/09/02	0	0.00	3	16.70	16.80	-3	13,102	-0.02%
2020/09/01	2	16.70	75	16.73	16.70	-73	13,592	-0.54%
2020/08/31	0	0.00	25	16.85	16.85	-25	13,615	-0.18%
2020/08/28	7	16.55	5	16.65	16.60	2	13,610	0.01%
2020/08/26	0	0.00	0.5	16.60	16.65	-0.5	14,034	0.00%
2020/08/25	16	16.74	84	16.78	16.75	-68	14,096	-0.48%
2020/08/24	5	16.50	4	17.00	16.60	1	14,011	0.01%
2020/08/21	7	16.78	17	16.96	16.95	-10	14,566	-0.07%
2020/08/20	40	16.35	17	16.35	16.30	23	14,945	0.15%
2020/08/19	5	16.59	17	16.66	16.50	-12	14,873	-0.08%
2020/08/18	4	16.59	2	16.55	16.60	2	14,665	0.01%
2020/08/17	0.4	16.45	32	16.47	16.50	-31.6	14,557	-0.22%
2020/08/14	0	0.00	1	15.95	15.95	-1	14,156	-0.01%
2020/08/13	0	0.00	8	15.88	15.90	-8	14,098	-0.06%
2020/08/12	0	0.00	4	15.75	15.70	-4	14,016	-0.03%
2020/08/11	2	15.63	0	0.00	15.65	2	13,927	0.01%
2020/08/10	0	0.00	2	15.98	15.95	-2	13,816	-0.01%
2020/08/07	0.1	15.90	42	15.99	15.95	-41.9	13,734	-0.31%
2020/08/06	3	15.73	23	15.60	15.70	-20	13,296	-0.15%
2020/08/05	26.1	15.54	15	15.59	15.50	11.1	12,983	0.09%
2020/08/04	120	14.70	29	14.69	14.90	91	12,401	0.73%	大買/
2020/08/03	10	14.30	0	0.00	14.30	10	12,041	0.08%
2020/07/31	0	0.00	10	14.30	14.30	-10	12,029	-0.08%
2020/07/30	0	0.00	53	14.06	14.05	-53	11,976	-0.44%
2020/07/28	10	14.15	0	0.00	13.90	10	12,004	0.08%
2020/07/27	0	0.00	3	14.30	13.95	-3	12,088	-0.02%
2020/07/17	0	0.00	60	14.20	14.20	-60	11,766	-0.51%
2020/07/16	60	14.45	0	0.00	14.40	60	11,870	0.51%
2020/07/15	2	14.60	0	0.00	14.50	2	11,895	0.02%
2020/07/02	0	0.00	10	14.45	14.50	-10	12,877	-0.08%
2020/07/01	5	14.50	3	14.45	14.55	2	12,962	0.02%
2020/06/30	0	0.00	3	14.30	14.55	-3	12,976	-0.02%
2020/06/29	1	14.10	0	0.00	14.10	1	12,924	0.01%
2020/06/24	3	14.30	25	14.26	14.30	-22	12,843	-0.17%
2020/06/23	15	14.24	0	0.00	14.20	15	12,754	0.12%
2020/06/22	12	14.64	11	14.70	14.70	1	12,602	0.01%
2020/06/19	0	0.00	1	15.00	14.90	-1	12,399	-0.01%
2020/06/18	1	14.65	0	0.00	14.75	1	12,131	0.01%
2020/06/17	20	14.75	41	14.92	14.90	-21	12,086	-0.17%
2020/06/16	2	14.15	1	14.25	14.35	1	11,734	0.01%
2020/06/12	4	13.75	1	13.65	13.85	3	12,200	0.02%
2020/06/11	3	14.18	0	0.00	14.00	3	12,289	0.02%
2020/06/10	4	14.40	0	0.00	14.40	4	12,393	0.03%
2020/06/09	2	14.55	0	0.00	14.60	2	12,736	0.02%
2020/06/08	0	0.00	8	14.66	14.65	-8	13,098	-0.06%
2020/06/05	3	14.20	0	0.00	14.25	3	12,776	0.02%
2020/06/04	1	14.10	0	0.00	14.25	1	12,852	0.01%
2020/06/03	2	14.30	1	14.45	14.20	1	13,028	0.01%
2020/06/02	3	13.87	1	13.80	13.70	2	12,640	0.02%
2020/06/01	4	13.93	0	0.00	14.05	4	12,485	0.03%
2020/05/29	7	14.05	0	0.00	13.90	7	12,448	0.06%
2020/05/28	22	14.63	17	14.54	14.40	5	12,259	0.04%
2020/05/27	4	14.16	32	14.17	14.40	-28	11,470	-0.24%
2020/05/26	15	13.22	68	12.94	13.10	-53	10,693	-0.50%
2020/05/22	1	12.55	1	12.65	12.50	0	10,372	0.00%
2020/05/21	2	12.55	1	12.65	12.60	1	10,329	0.01%
2020/05/20	43	12.61	1	12.70	12.60	42	10,278	0.41%
2020/05/15	2	12.45	0	0.00	12.45	2	10,216	0.02%
2020/05/14	1	12.55	0	0.00	12.55	1	10,216	0.01%
2020/05/11	0	0.00	3	13.10	13.05	-3	10,149	-0.03%
2020/05/08	10.5	12.70	1	12.75	12.65	9.5	10,006	0.09%
2020/05/07	1	12.75	1	12.75	12.75	0	10,062	0.00%
2020/05/05	18	12.74	0	0.00	12.90	18	10,052	0.18%
2020/04/30	0	0.00	2	13.30	13.15	-2	9,918	-0.02%
2020/04/29	1	12.90	0	0.00	12.95	1	9,873	0.01%
2020/04/27	0	0.00	3	12.85	12.85	-3	10,095	-0.03%
2020/04/23	6	12.78	0	0.00	12.75	6	10,008	0.06%
2020/04/21	0	0.00	32	12.91	12.80	-32	9,927	-0.32%
2020/04/20	31	13.04	0	0.00	12.90	31	9,783	0.32%
2020/04/17	2	13.05	5	13.10	12.95	-3	9,685	-0.03%
2020/04/16	5	13.00	3	13.00	12.95	2	9,502	0.02%
2020/04/15	2	13.05	0	0.00	13.15	2	9,453	0.02%
2020/04/14	6	13.12	1	13.10	13.10	5	9,345	0.05%
2020/04/13	1	13.10	5	12.86	13.10	-4	9,262	-0.04%
2020/04/10	1	12.15	13	12.15	12.15	-12	8,888	-0.14%
2020/04/09	0	0.00	2	11.95	11.90	-2	8,959	-0.02%
2020/04/08	7	11.84	6	11.76	11.85	1	8,916	0.01%
2020/04/06	1	11.00	1	11.10	11.15	0	8,822	0.00%
2020/04/01	1	11.00	0	0.00	11.05	1	8,819	0.01%
2020/03/26	0	0.00	2	11.65	11.40	-2	10,780	-0.02%
2020/03/25	1	11.70	1	11.85	11.65	0	11,523	0.00%
2020/03/20	4	11.83	0	0.00	11.65	4	11,685	0.03%
2020/03/19	0	0.00	5	10.85	10.95	-5	11,576	-0.04%
2020/03/18	1	11.05	11	11.27	11.60	-10	11,468	-0.09%
2020/03/16	3	11.00	0	0.00	10.90	3	11,334	0.03%
2020/03/13	10	11.20	0	0.00	11.20	10	11,155	0.09%
2020/03/12	3	12.30	2	12.60	12.10	1	10,893	0.01%
2020/03/11	2	13.23	0	0.00	13.10	2	10,479	0.02%
2020/03/09	1	13.65	0	0.00	13.60	1	10,287	0.01%
2020/03/06	0	0.00	1	14.25	14.20	-1	10,065	-0.01%
2020/03/05	0	0.00	2	14.20	14.20	-2	10,033	-0.02%
2020/03/04	1	14.15	3	14.17	14.10	-2	10,011	-0.02%
2020/03/03	3	14.30	2	14.30	14.30	1	9,901	0.01%
2020/03/02	0	0.00	2	14.05	14.05	-2	9,851	-0.02%
2020/02/26	1	13.95	14	14.17	14.20	-13	9,612	-0.14%
2020/02/25	5	13.90	2	14.00	14.00	3	9,608	0.03%
2020/02/20	1	14.25	1	14.20	14.15	0	9,551	0.00%
2020/02/18	1	14.10	0	0.00	14.10	1	9,532	0.01%
2020/02/17	3	14.05	0	0.00	14.05	3	9,579	0.03%
2020/02/13	0	0.00	5	14.35	14.35	-5	9,572	-0.05%
2020/02/10	7	14.08	4	14.10	14.05	3	9,690	0.03%
2020/02/07	6	14.38	0	0.00	14.35	6	9,657	0.06%
2020/02/06	5	14.65	0	0.00	14.65	5	9,674	0.05%
2020/02/05	3	14.52	1	14.55	14.55	2	9,920	0.02%
2020/01/31	2	14.65	0	0.00	14.80	2	9,846	0.02%
2020/01/30	2	14.43	1	14.50	14.55	1	9,785	0.01%
2020/01/20	6	15.09	1	15.15	15.15	5	9,521	0.05%
2020/01/16	0	0.00	1	15.15	15.10	-1	9,585	-0.01%
2020/01/14	1	15.05	0	0.00	15.15	1	9,706	0.01%
2020/01/13	10	15.05	0	0.00	15.05	10	9,875	0.10%
2020/01/09	2	15.15	2	15.00	15.00	0	10,085	0.00%
2020/01/08	1	14.80	2	14.88	14.95	-1	10,204	-0.01%
2020/01/07	11	15.07	0	0.00	15.00	11	10,211	0.11%
2020/01/06	1	15.20	0.2	15.10	15.15	0.8	10,272	0.01%
2020/01/03	4	15.28	2	15.25	15.30	2	10,267	0.02%
2020/01/02	7	15.49	0	0.00	15.50	7	10,146	0.07%
2019/12/31	0	0.00	3	15.45	15.40	-3	10,094	-0.03%
2019/12/27	2	15.60	0	0.00	15.75	2	9,959	0.02%
2019/12/26	33	15.66	10	15.60	15.65	23	9,852	0.23%
2019/12/25	15.5	15.87	34	15.91	15.80	-18.5	9,906	-0.19%
2019/12/24	5	16.10	12	16.16	16.20	-7	9,635	-0.07%
2019/12/23	30	16.05	36	16.07	16.05	-6	8,913	-0.07%
2019/12/20	1	15.80	21	15.49	15.95	-20	8,036	-0.25%
2019/12/19	0	0.00	7	15.21	15.30	-7	7,360	-0.10%
2019/12/18	0	0.00	2	15.15	15.20	-2	7,237	-0.03%
2019/12/17	0	0.00	23	15.13	15.10	-23	7,424	-0.31%
2019/12/16	0	0.00	24	15.13	15.15	-24	7,282	-0.33%
2019/12/13	0	0.00	2	15.15	15.05	-2	7,180	-0.03%
2019/12/12	10	14.97	4	14.95	14.90	6	7,008	0.09%
2019/12/11	0	0.00	5	14.70	14.75	-5	6,756	-0.07%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	0	0.00	15	14.77	14.80	-15	7,191	-0.21%
2019/12/06	0	0.00	5	14.60	14.65	-5	7,216	-0.07%
2019/12/05	0	0.00	13	14.52	14.55	-13	7,395	-0.18%
2019/11/27	0	0.00	5	14.26	14.30	-5	7,961	-0.06%
2019/11/21	1	13.90	0	0.00	13.95	1	8,002	0.01%
2019/11/19	0	0.00	2	14.00	14.00	-2	8,180	-0.02%
2019/11/15	5	13.91	0	0.00	13.90	5	8,207	0.06%
2019/11/14	5	13.90	0	0.00	13.85	5	8,270	0.06%
2019/11/12	1	13.95	0	0.00	13.95	1	8,459	0.01%
2019/11/11	8	14.00	0	0.00	14.05	8	8,486	0.09%
2019/11/08	12	14.25	0	0.00	14.25	12	8,497	0.14%
2019/11/07	30	14.24	0	0.00	14.20	30	8,531	0.35%
2019/11/06	0	0.00	0.3	14.35	14.35	-0.3	8,491	0.00%
2019/11/05	5	14.55	0	0.00	14.50	5	8,483	0.06%
2019/11/04	18	14.53	1	14.45	14.60	17	8,580	0.20%
2019/11/01	5	14.85	0	0.00	14.85	5	8,462	0.06%
2019/10/31	2	14.90	0	0.00	14.90	2	8,596	0.02%
2019/10/30	0	0.00	2	14.95	15.00	-2	8,643	-0.02%
2019/10/28	0	0.00	5	15.00	15.00	-5	9,757	-0.05%
2019/10/25	0	0.00	0	15.05	15.05	0	10,337	0.00%
2019/10/24	1	15.05	0	0.00	15.05	1	11,049	0.01%
2019/10/22	43	15.25	40	15.30	15.25	3	11,235	0.03%
2019/10/21	29	15.21	7	15.21	15.30	22	11,294	0.19%
2019/10/17	0	0.00	3	14.95	15.00	-3	11,281	-0.03%
2019/10/15	35	14.84	33	14.90	14.85	2	11,155	0.02%
2019/10/14	0	0.00	1	14.80	14.85	-1	11,168	-0.01%
2019/10/09	2	14.45	0	0.00	14.30	2	11,002	0.02%
2019/10/08	8	14.48	0	0.00	14.45	8	11,306	0.07%
2019/10/04	3	14.60	5	14.45	14.50	-2	11,491	-0.02%
2019/10/03	5	14.56	0	0.00	14.55	5	11,457	0.04%
2019/10/02	0	0.00	6	14.68	14.70	-6	11,445	-0.05%
2019/10/01	0	0.00	5	14.86	14.80	-5	11,465	-0.04%
2019/09/27	1	14.60	1	14.50	14.50	0	11,316	0.00%
2019/09/26	0	0.00	9	14.77	14.75	-9	11,305	-0.08%
2019/09/25	16	14.60	0	0.00	14.60	16	11,208	0.14%
2019/09/24	0	0.00	4	15.00	14.80	-4	11,194	-0.04%
2019/09/23	40	14.95	40	15.00	14.95	0	11,114	0.00%
2019/09/19	2	14.60	0	0.00	14.60	2	10,893	0.02%
2019/09/16	68	14.70	65	15.00	14.70	3	11,002	0.03%
2019/09/12	57	15.00	67	14.87	15.00	-10	10,983	-0.09%
2019/09/11	6	14.78	10	14.82	14.80	-4	10,913	-0.04%
2019/09/10	53	14.56	67	14.51	14.55	-14	11,441	-0.12%
2019/09/09	43	14.45	45	14.30	14.45	-2	11,672	-0.02%
2019/09/06	2	14.15	8	14.23	14.25	-6	11,657	-0.05%
2019/09/05	0	0.00	6	14.23	14.10	-6	11,682	-0.05%
2019/09/04	3	14.05	0	0.00	14.10	3	11,783	0.03%
2019/09/03	40	14.16	49	14.12	14.15	-9	11,870	-0.08%
2019/09/02	1	14.00	7	14.08	14.10	-6	11,793	-0.05%
2019/08/30	0	0.00	2	13.75	13.80	-2	11,736	-0.02%
2019/08/29	0	0.00	2	13.55	13.55	-2	11,747	-0.02%
2019/08/28	2	13.55	0	0.00	13.50	2	11,907	0.02%
2019/08/27	0	0.00	1	13.70	13.50	-1	12,142	-0.01%
2019/08/26	0	0.00	2	13.60	13.60	-2	12,221	-0.02%
2019/08/23	0	0.00	1	13.90	13.85	-1	12,218	-0.01%
2019/08/20	10	13.63	2	13.60	13.50	8	12,207	0.07%
2019/08/19	4	13.55	30	13.60	13.60	-26	12,234	-0.21%
2019/08/15	33	13.25	1	13.25	13.30	32	12,211	0.26%
2019/08/14	1	13.75	0	0.00	13.65	1	12,093	0.01%
2019/08/13	1	13.75	0	0.00	13.75	1	12,249	0.01%
2019/08/12	5	13.92	10	13.90	13.90	-5	12,246	-0.04%
2019/08/07	5	14.00	0	0.00	13.90	5	12,255	0.04%
2019/08/06	9	13.77	0	0.00	13.90	9	12,355	0.07%
2019/08/05	14	14.21	1	14.20	14.05	13	12,346	0.11%
2019/08/02	13	14.45	0	0.00	14.45	13	12,419	0.10%
2019/08/01	3	14.82	0	0.00	14.75	3	12,656	0.02%
2019/07/31	5	14.95	4	15.00	15.05	1	12,802	0.01%
2019/07/30	10	15.11	43	15.18	15.05	-33	12,700	-0.26%
2019/07/29	16	14.96	85	14.77	14.90	-69	11,910	-0.58%
2019/07/26	93	14.43	82	14.55	14.75	11	11,376	0.10%
2019/07/25	15	13.75	10	13.85	13.85	5	10,770	0.05%
2019/07/24	19	13.98	0	0.00	13.85	19	10,721	0.18%
2019/07/23	8	14.02	2	14.05	14.05	6	10,785	0.06%
2019/07/22	38	14.16	0	0.00	14.10	38	10,721	0.35%
2019/07/19	3	14.30	5	14.30	14.30	-2	10,574	-0.02%
2019/07/17	3	14.35	0	0.00	14.35	3	10,552	0.03%
2019/07/16	23	14.45	0	0.00	14.45	23	10,813	0.21%
2019/07/15	3	14.48	0	0.00	14.45	3	10,806	0.03%
2019/07/12	13	14.34	6	14.37	14.45	7	10,935	0.06%
2019/07/11	12	14.61	5	14.75	14.60	7	10,777	0.06%
2019/07/08	1	14.80	0	0.00	14.80	1	11,100	0.01%
2019/07/05	5	14.85	0	0.00	14.85	5	11,228	0.04%
2019/07/04	1	14.85	0	0.00	14.85	1	11,287	0.01%
2019/07/03	0	0.00	2	14.75	14.80	-2	11,438	-0.02%
2019/07/02	0	0.00	10	14.80	14.90	-10	11,651	-0.09%
2019/07/01	2	14.85	0	0.00	14.90	2	11,775	0.02%
2019/06/28	0	0.00	1	14.70	14.70	-1	11,789	-0.01%
2019/06/25	0	0.00	40	14.82	14.70	-40	11,953	-0.33%
2019/06/24	0	0.00	4	14.80	14.80	-4	12,187	-0.03%
2019/06/21	7	14.84	1	14.90	14.80	6	12,408	0.05%
2019/06/20	11	15.13	5	15.10	15.05	6	12,382	0.05%
2019/06/19	1	15.10	0	0.00	15.10	1	12,496	0.01%
2019/06/18	28	14.93	110	14.95	14.85	-82	12,437	-0.66%	大賣/
2019/06/13	4	16.05	0	0.00	16.00	4	11,484	0.03%
2019/06/12	1	16.10	0	0.00	16.10	1	12,295	0.01%
2019/06/11	0	0.00	1	15.90	15.95	-1	12,319	-0.01%
2019/06/06	16	16.05	13	16.20	16.15	3	12,542	0.02%
2019/06/05	1	16.20	41	16.27	16.20	-40	12,854	-0.31%
2019/06/04	0	0.00	1	16.00	16.15	-1	13,439	-0.01%
2019/06/03	0	0.00	6	15.99	16.15	-6	13,938	-0.04%
2019/05/31	4	15.55	5	15.70	15.75	-1	13,986	-0.01%
2019/05/30	4	15.45	4	15.43	15.45	0	14,192	0.00%
2019/05/29	3	15.35	0	0.00	15.30	3	14,706	0.02%
2019/05/27	1	15.50	0	0.00	15.50	1	16,086	0.01%
2019/05/24	7	15.63	2	15.60	15.60	5	16,655	0.03%
2019/05/22	4	15.80	7	15.80	15.75	-3	17,687	-0.02%
2019/05/20	15	15.78	26	15.70	15.70	-11	17,733	-0.06%
2019/05/17	0	0.00	100	15.07	15.10	-100	17,622	-0.57%
2019/05/16	4	15.09	50	15.10	15.00	-46	17,809	-0.26%
2019/05/15	12	15.26	0	0.00	15.30	12	17,903	0.07%
2019/05/14	5	14.84	3	14.90	15.20	2	18,357	0.01%
2019/05/13	23	15.20	2	15.20	15.10	21	18,284	0.11%
2019/05/10	68	15.69	8	15.76	15.60	60	18,280	0.33%
2019/05/09	22	16.07	0	0.00	16.00	22	18,129	0.12%
2019/05/08	209	16.84	0	0.00	16.55	209	17,802	1.17%	大買/鉅額交易
2019/05/07	0	0.00	6	17.07	17.05	-6	17,657	-0.03%
2019/05/06	200	17.15	0	0.00	17.00	200	17,685	1.13%	大買/鉅額交易
2019/05/03	50	17.30	0	0.00	17.35	50	17,540	0.29%
2019/05/02	3	17.15	6	17.22	17.20	-3	17,491	-0.02%
2019/04/30	52	17.30	0	0.00	17.30	52	17,383	0.30%
2019/04/29	54	17.54	1	17.55	17.35	53	17,374	0.31%
2019/04/26	60	17.70	1	17.65	17.65	59	17,293	0.34%
2019/04/24	2	17.85	0	0.00	17.90	2	17,288	0.01%
2019/04/23	1	18.00	0	0.00	18.00	1	17,272	0.01%
2019/04/22	10	18.14	9	18.10	18.10	1	17,206	0.01%
2019/04/19	0	0.00	5	17.75	17.80	-5	16,955	-0.03%
2019/04/18	2	17.83	1	17.80	17.65	1	17,173	0.01%
2019/04/17	6	17.95	0	0.00	17.95	6	17,220	0.03%
2019/04/16	4	17.80	1	17.80	17.85	3	17,062	0.02%
2019/04/15	7	17.96	62	17.95	17.90	-55	17,050	-0.32%
2019/04/12	12	17.99	67	17.85	17.95	-55	17,111	-0.32%
2019/04/11	5	17.75	0	0.00	17.65	5	16,805	0.03%
2019/04/10	2	17.65	0	0.00	17.75	2	16,700	0.01%
2019/04/09	30	17.73	3	17.77	17.75	27	16,666	0.16%
2019/04/08	7	17.66	1	17.70	17.65	6	16,543	0.04%
2019/04/03	19	17.67	0	0.00	17.65	19	16,385	0.12%
2019/04/02	10	17.90	0	0.00	17.75	10	16,298	0.06%
2019/04/01	5	17.75	0	0.00	17.70	5	16,282	0.03%
2019/03/29	11	17.65	0	0.00	17.65	11	16,249	0.07%
2019/03/28	4	17.60	0	0.00	17.60	4	16,321	0.02%
2019/03/27	37	17.81	0	0.00	17.75	37	16,269	0.23%
2019/03/26	4.2	17.79	25	17.79	17.75	-20.8	16,036	-0.13%
2019/03/25	0	0.00	1	17.85	17.95	-1	15,851	-0.01%
2019/03/22	50	18.20	4	18.21	18.10	46	15,742	0.29%
2019/03/21	7	18.10	1	18.10	18.10	6	15,655	0.04%
2019/03/19	3	18.25	6	18.20	18.15	-3	15,660	-0.02%
2019/03/18	0	0.00	45	18.25	18.25	-45	15,642	-0.29%
2019/03/15	66	18.36	20	18.34	18.30	46	15,620	0.29%
2019/03/14	12	17.92	0	0.00	18.00	12	14,800	0.08%
2019/03/13	3	17.98	15	17.97	17.95	-12	14,909	-0.08%
2019/03/11	13	18.10	10	18.25	18.10	3	14,880	0.02%
2019/03/08	22	18.20	46	18.20	18.25	-24	14,944	-0.16%
2019/03/07	10	18.12	31	17.84	18.15	-21	15,235	-0.14%
2019/03/06	2	18.05	0	0.00	18.00	2	14,885	0.01%
2019/03/05	4	18.09	1	18.20	18.10	3	14,679	0.02%
2019/03/04	25	18.18	0	0.00	18.20	25	14,464	0.17%
2019/02/27	74	18.16	7	18.14	18.15	67	13,946	0.48%
2019/02/26	5	18.30	7	18.44	18.50	-2	13,195	-0.02%
2019/02/25	28	18.03	252	18.08	18.00	-224	12,559	-1.78%	大賣/鉅額交易
2019/02/22	40	18.40	0	0.00	18.40	40	11,999	0.33%
2019/02/21	23	18.21	27	18.30	18.45	-4	11,648	-0.03%
2019/02/20	13	17.65	2	17.73	17.60	11	10,997	0.10%
2019/02/18	0	0.00	4	17.61	17.65	-4	11,065	-0.04%
2019/02/15	0	0.00	2	17.45	17.45	-2	11,038	-0.02%
2019/02/14	2	17.85	5	17.90	17.90	-3	10,919	-0.03%
2019/02/13	7	18.15	7	18.04	18.15	0	10,836	0.00%
2019/02/12	51	17.50	2	17.50	17.55	49	10,399	0.47%
2019/02/11	105	17.50	0	0.00	17.35	105	10,548	1.00%	大買/鉅額交易
2019/01/30	50	17.50	0	0.00	17.50	50	10,637	0.47%
2019/01/29	1	17.30	0	0.00	17.35	1	10,984	0.01%
2019/01/28	52	17.56	0	0.00	17.45	52	11,512	0.45%
2019/01/25	25	17.45	0	0.00	17.50	25	11,858	0.21%
2019/01/21	8	17.35	173	17.31	17.30	-165	12,345	-1.34%	大賣/鉅額交易
2019/01/18	5	17.35	100	17.35	17.30	-95	12,473	-0.76%
2019/01/17	8	17.20	8	17.30	17.10	0	12,666	0.00%
2019/01/15	221	17.15	27	17.15	17.15	194	12,910	1.50%	大買/鉅額交易
2019/01/11	8	17.15	38	17.20	17.15	-30	13,230	-0.23%
2019/01/10	121	17.25	42	17.24	17.15	79	13,434	0.59%	大買/
2019/01/09	30	17.00	4	16.95	17.10	26	13,346	0.19%
2019/01/08	0	0.00	5	16.65	16.65	-5	13,340	-0.04%
2019/01/07	7	16.62	7	16.67	16.70	0	13,597	0.00%
2019/01/04	1	16.05	5	16.10	16.10	-4	14,041	-0.03%
2019/01/03	0	0.00	5	16.66	16.60	-5	14,134	-0.04%
2019/01/02	2	16.75	0	0.00	16.70	2	14,341	0.01%
2018/12/28	4	16.70	4	16.75	16.75	0	14,554	0.00%
2018/12/27	2	16.95	7	16.94	16.70	-5	14,999	-0.03%
2018/12/26	0	0.00	2	16.65	16.60	-2	15,000	-0.01%
2018/12/25	2	16.90	0	0.00	16.80	2	15,007	0.01%
2018/12/24	8	17.05	2	17.10	17.10	6	15,105	0.04%
2018/12/22	18	16.59	19	16.90	16.85	-1	15,176	-0.01%
2018/12/21	10	16.60	20	16.50	16.55	-10	15,277	-0.07%
2018/12/18	11	16.87	0	0.00	17.00	11	15,244	0.07%
2018/12/17	3	16.95	5	16.95	16.95	-2	15,510	-0.01%
2018/12/14	10	17.05	5	16.95	17.10	5	15,472	0.03%
2018/12/13	1	17.15	0	0.00	17.15	1	15,452	0.01%
2018/12/12	0	0.00	4	17.36	17.45	-4	15,279	-0.03%
2018/12/11	1	16.95	0	0.00	16.90	1	15,251	0.01%
2018/12/10	5	17.04	0	0.00	17.10	5	15,274	0.03%
2018/12/06	13	17.78	1	18.25	17.40	12	15,221	0.08%
2018/12/05	20	18.38	0.2	18.35	18.30	19.8	15,111	0.13%
2018/12/04	80	18.95	1	19.00	18.75	79	15,489	0.51%
2018/12/03	114	19.13	96	19.15	19.10	18	15,544	0.12%	大買/
2018/11/30	77	18.40	89	18.27	18.45	-12	15,356	-0.08%
2018/11/29	15	17.38	10	17.57	17.65	5	14,493	0.03%
2018/11/27	10	16.85	1	16.75	16.90	9	14,405	0.06%
2018/11/23	2	16.80	0	0.00	16.80	2	14,484	0.01%
2018/11/22	1	17.05	0	0.00	16.90	1	14,587	0.01%
2018/11/21	0	0.00	3	17.20	17.25	-3	15,037	-0.02%
2018/11/20	2	17.30	3	17.30	17.15	-1	15,780	-0.01%
2018/11/19	8	17.56	0	0.00	17.50	8	15,898	0.05%
2018/11/16	0	0.00	1	17.40	17.30	-1	16,046	-0.01%
2018/11/15	1	17.05	0	0.00	17.00	1	15,999	0.01%
2018/11/14	0	0.00	50	17.25	17.10	-50	16,062	-0.31%
2018/11/13	50	17.10	0	0.00	17.20	50	16,158	0.31%
2018/11/12	1	17.00	0	0.00	17.00	1	16,555	0.01%
2018/11/08	3	17.20	1	17.20	16.90	2	17,350	0.01%
2018/11/06	7	16.93	24	17.18	16.65	-17	17,662	-0.10%
2018/11/05	18	17.20	14	17.06	17.35	4	17,653	0.02%
2018/11/02	9	16.29	6	16.07	16.25	3	17,438	0.02%
2018/11/01	1	15.20	1	15.40	15.45	0	17,374	0.00%
2018/10/31	11	15.10	7	14.98	15.35	4	17,523	0.02%
2018/10/29	9	14.77	1	15.00	14.55	8	18,030	0.04%
2018/10/26	1	14.60	2	14.60	14.65	-1	18,133	-0.01%
2018/10/25	6	14.66	2	14.83	14.40	4	18,171	0.02%
2018/10/24	2	15.55	0	0.00	15.50	2	18,444	0.01%
2018/10/22	0	0.00	1	16.20	16.35	-1	18,551	-0.01%
2018/10/19	0	0.00	1	15.60	16.05	-1	18,805	-0.01%
2018/10/18	1	16.35	1	16.00	16.00	0	19,311	0.00%
2018/10/17	2	16.50	2	16.68	16.30	0	19,477	0.00%
2018/10/16	6	16.39	1	16.40	16.35	5	19,606	0.03%
2018/10/15	9	16.22	0	0.00	16.10	9	19,659	0.05%
2018/10/12	11	16.20	1	16.20	16.60	10	19,483	0.05%
2018/10/11	23	16.88	0	0.00	16.85	23	19,088	0.12%
2018/10/09	16	18.78	2	18.65	18.70	14	18,941	0.07%
2018/10/08	6	18.94	25	18.95	18.95	-19	18,896	-0.10%
2018/10/05	18	19.18	8	19.48	19.20	10	19,069	0.05%
2018/10/03	6	20.61	0	0.00	20.60	6	18,733	0.03%
2018/10/01	0	0.00	1	20.95	20.70	-1	19,197	-0.01%
2018/09/27	2	20.40	2	20.40	20.25	0	19,164	0.00%
2018/09/25	20	20.22	16	20.25	20.20	4	19,559	0.02%
2018/09/21	7	20.54	33	20.20	20.45	-26	19,988	-0.13%
2018/09/19	11	19.85	6	19.83	19.80	5	20,019	0.02%
2018/09/18	1	19.40	0	0.00	19.45	1	20,144	0.00%
2018/09/17	6	19.70	0	0.00	19.55	6	20,495	0.03%
2018/09/14	3	19.72	50	19.90	19.90	-47	20,656	-0.23%
2018/09/13	0	0.00	1	19.40	19.25	-1	20,735	0.00%
2018/09/12	1	19.15	1	19.10	19.20	0	20,836	0.00%
2018/09/11	12	19.12	8	19.16	19.10	4	21,105	0.02%
2018/09/10	57	19.08	17	19.55	18.85	40	21,358	0.19%
2018/09/07	56	19.92	0	0.00	19.90	56	21,056	0.27%
2018/09/06	13	20.89	10	20.65	20.50	3	21,025	0.01%
2018/09/05	0	0.00	4	21.49	21.45	-4	20,903	-0.02%
2018/09/04	1	21.75	0	0.00	21.75	1	20,963	0.00%
2018/09/03	1	21.85	26	21.70	21.55	-25	20,915	-0.12%
2018/08/31	1	21.50	0	0.00	21.70	1	20,915	0.00%
2018/08/28	10	22.04	314	21.80	21.65	-304	21,737	-1.40%	大賣/鉅額交易
2018/08/27	113	20.91	54.5	21.77	21.55	58.5	21,471	0.27%	大買/
2018/08/24	2	20.30	0	0.00	20.45	2	20,870	0.01%
2018/08/23	0	0.00	3	20.50	20.45	-3	21,162	-0.01%
2018/08/22	10	20.10	0	0.00	20.00	10	21,512	0.05%
2018/08/21	105	20.05	0	0.00	20.10	105	21,993	0.48%	大買/鉅額交易
2018/08/20	3	20.25	10	20.00	20.25	-7	22,248	-0.03%
2018/08/17	33	19.98	2	19.98	19.90	31	22,381	0.14%
2018/08/16	20	20.61	1.8	20.38	20.25	18.2	22,350	0.08%
2018/08/15	2	21.50	0	0.00	21.15	2	22,164	0.01%
2018/08/14	0	0.00	4	21.55	21.70	-4	22,844	-0.02%
2018/08/13	4	21.25	5	20.95	21.30	-1	23,561	0.00%
2018/08/10	116	22.41	10	22.06	21.85	106	23,452	0.45%	大買/鉅額交易
2018/08/09	0	0.00	2	22.13	22.25	-2	23,315	-0.01%
2018/08/08	2	21.85	1	21.95	21.75	1	23,323	0.00%
2018/08/07	3	21.83	2	21.90	22.00	1	23,907	0.00%
2018/08/06	3	21.40	1	21.45	21.45	2	24,572	0.01%
2018/08/03	7	21.77	6	21.65	21.60	1	25,377	0.00%
2018/08/02	3	21.15	0	0.00	20.90	3	25,275	0.01%
2018/08/01	0	0.00	5	21.64	21.70	-5	25,734	-0.02%
2018/07/31	3	20.45	1	20.70	20.80	2	25,709	0.01%
2018/07/30	8	21.36	5	21.85	21.20	3	25,805	0.01%
2018/07/26	0	0.00	42	22.31	22.20	-42	25,774	-0.16%
2018/07/25	6	21.93	33	22.09	22.35	-27	25,643	-0.11%
2018/07/24	43	21.02	4	21.04	20.90	39	25,159	0.16%
2018/07/23	3	20.20	32	19.73	20.20	-29	24,845	-0.12%
2018/07/20	5	19.45	0	0.00	19.55	5	24,738	0.02%
2018/07/19	0	0.00	2	20.60	20.25	-2	24,783	-0.01%
2018/07/16	1	21.25	0	0.00	20.90	1	25,620	0.00%
2018/07/13	15	21.60	3	21.48	21.60	12	25,809	0.05%
2018/07/12	0	0.00	1	20.65	20.90	-1	25,768	0.00%
2018/07/10	2	20.50	2	20.45	20.40	0	26,422	0.00%
2018/07/09	6	20.15	4	20.53	20.70	2	26,574	0.01%
2018/07/06	0	0.00	10	19.35	19.25	-10	26,356	-0.04%
2018/07/05	2	20.10	1	20.25	19.70	1	26,857	0.00%
2018/07/03	15	21.18	0.1	20.50	20.50	14.9	28,767	0.05%
2018/07/02	6	21.13	12	21.60	21.25	-6	28,460	-0.02%
2018/06/29	11	20.09	5	20.68	20.70	6	27,986	0.02%
2018/06/28	0	0.00	1	20.00	20.00	-1	27,706	0.00%
2018/06/27	5	20.25	5	20.35	20.40	0	27,717	0.00%
2018/06/26	5	19.95	4	19.88	19.90	1	27,721	0.00%
2018/06/25	6	20.58	0	0.00	20.15	6	27,497	0.02%
2018/06/22	5	21.08	2	21.00	21.00	3	27,315	0.01%
2018/06/21	0	0.00	1	22.10	21.80	-1	27,187	0.00%
2018/06/20	4	21.48	43	20.87	21.15	-39	27,034	-0.14%
2018/06/19	6	21.97	12	22.56	21.65	-6	26,703	-0.02%
2018/06/15	2	22.75	1	22.75	22.75	1	26,316	0.00%
2018/06/14	238	24.03	203	24.20	24.15	35	26,040	0.13%	大買/大賣/
2018/06/13	2	23.78	0	0.00	23.75	2	25,923	0.01%
2018/06/12	102	24.00	0	0.00	23.85	102	25,920	0.39%	大買/鉅額交易
2018/06/11	1	24.25	1	24.25	24.30	0	25,718	0.00%
2018/06/08	104	24.30	12	24.25	24.20	92	25,619	0.36%	大買/
2018/06/07	114	24.87	100	25.03	24.75	14	25,562	0.05%	大買/
2018/06/06	0	0.00	202	24.38	24.75	-202	25,214	-0.80%	大賣/鉅額交易
2018/06/05	239	24.13	0	0.00	23.95	239	24,931	0.96%	大買/鉅額交易
2018/06/04	37	24.89	1	24.85	24.70	36	24,562	0.15%
2018/06/01	106	24.75	2	24.75	24.65	104	24,421	0.43%	大買/鉅額交易
2018/05/31	4	25.23	2	25.38	25.05	2	24,294	0.01%
2018/05/30	19	25.06	30	25.75	24.85	-11	23,962	-0.05%
2018/05/29	3	26.20	2	26.20	25.90	1	23,651	0.00%
2018/05/28	20	25.60	9.6	25.53	25.65	10.4	23,885	0.04%
2018/05/25	6	25.94	32	25.80	25.80	-26	23,703	-0.11%
2018/05/24	12	25.57	8	25.76	25.95	4	23,580	0.02%
2018/05/23	20	25.07	3	25.23	25.00	17	23,340	0.07%
2018/05/22	15	25.89	27.5	26.07	25.50	-12.5	22,920	-0.05%
2018/05/21	7	25.06	4.2	25.51	25.90	2.8	22,115	0.01%
2018/05/18	2	24.05	7	24.12	24.35	-5	21,293	-0.02%
2018/05/17	4	23.85	11	23.75	23.50	-7	20,984	-0.03%
2018/05/16	6	23.70	9	23.74	23.70	-3	20,756	-0.01%
2018/05/15	21	23.73	4	23.43	23.30	17	20,484	0.08%
2018/05/14	20	23.55	7.1	24.78	25.05	12.9	19,847	0.06%
2018/05/11	9	22.73	28	22.73	22.85	-19	18,828	-0.10%
2018/05/10	6	21.53	32	21.69	21.75	-26	17,794	-0.15%
2018/05/09	1	21.20	82.6	21.21	21.50	-81.6	17,406	-0.47%
2018/05/08	12	20.70	0	0.00	20.50	12	16,779	0.07%
2018/05/07	0	0.00	7	21.03	21.10	-7	16,639	-0.04%
2018/04/27	0	0.00	7	19.60	19.70	-7	15,357	-0.05%
2018/04/26	0	0.00	5	20.00	19.50	-5	15,460	-0.03%
2018/04/25	2	19.35	17	19.41	20.20	-15	15,319	-0.10%
2018/04/24	0	0.00	2	19.85	19.80	-2	15,135	-0.01%
2018/04/23	15	20.80	1	20.90	20.90	14	14,959	0.09%
2018/04/20	11	20.71	10	20.25	20.20	1	14,721	0.01%
2018/04/19	34	20.44	30.5	20.43	20.40	3.5	14,314	0.02%
2018/04/18	34	20.51	16	20.26	20.05	18	13,992	0.13%
2018/04/17	33	20.41	11	20.63	20.15	22	13,969	0.16%
2018/04/16	0	0.00	1	20.05	20.15	-1	13,552	-0.01%
2018/04/13	1	20.40	25	20.26	20.20	-24	13,493	-0.18%
2018/04/12	5	19.77	4	19.79	19.80	1	13,118	0.01%
2018/04/11	2	19.73	10.5	20.10	19.90	-8.5	13,123	-0.06%
2018/04/10	18	19.60	5	19.64	19.45	13	12,598	0.10%
2018/04/09	17	18.44	31	18.94	18.90	-14	11,621	-0.12%
2018/04/03	0	0.00	202	17.80	17.80	-202	10,957	-1.84%	大賣/鉅額交易
2018/04/02	0	0.00	1	17.70	17.60	-1	11,066	-0.01%
2018/03/31	201	17.55	3	17.60	17.50	198	11,157	1.77%	大買/鉅額交易
2018/03/30	3	17.70	2	17.90	17.70	1	11,401	0.01%
2018/03/29	1	17.95	2	17.95	17.80	-1	11,345	-0.01%
2018/03/28	23	17.85	24	17.79	17.75	-1	11,200	-0.01%
2018/03/27	1	17.55	0	0.00	17.65	1	11,149	0.01%
2018/03/26	0	0.00	3	17.43	17.50	-3	11,212	-0.03%
2018/03/23	2	17.20	0	0.00	17.30	2	11,464	0.02%
2018/03/22	0	0.00	1	17.60	17.65	-1	11,576	-0.01%
2018/03/21	30	17.70	0	0.00	17.65	30	11,801	0.25%
2018/03/19	0	0.00	2	17.90	17.90	-2	13,003	-0.02%
2018/03/16	0	0.00	3	17.68	17.70	-3	13,228	-0.02%
2018/03/14	0	0.00	3	17.60	17.50	-3	13,476	-0.02%
2018/03/13	2	17.70	0	0.00	17.50	2	13,523	0.01%
2018/03/12	1	17.50	100	17.60	17.55	-99	13,473	-0.73%
2018/03/09	0	0.00	100	17.60	17.45	-100	13,657	-0.73%
2018/03/08	3	17.30	0	0.00	17.45	3	13,770	0.02%
2018/03/07	200	17.45	101	17.70	17.40	99	13,756	0.72%	大買/大賣/
2018/03/06	5	17.36	4	17.53	17.35	1	14,021	0.01%
2018/03/05	1	17.45	0	0.00	17.30	1	14,713	0.01%
2018/03/02	108	17.50	2	17.58	17.50	106	14,695	0.72%	大買/鉅額交易
2018/03/01	6	17.69	522	17.52	17.90	-516	14,500	-3.56%	大賣/鉅額交易
2018/02/27	0	0.00	503	16.87	16.95	-503	13,681	-3.68%	大賣/鉅額交易
2018/02/26	102	16.75	100	16.90	16.55	2	13,482	0.01%	大買/
2018/02/23	100	16.75	200	16.85	16.90	-100	13,307	-0.75%	大賣/
2018/02/09	2	15.45	106	15.28	15.40	-104	13,191	-0.79%	大賣/鉅額交易
2018/02/07	1	15.20	103	15.31	15.25	-102	13,209	-0.77%	大賣/鉅額交易
2018/02/06	5	15.10	0	0.00	15.05	5	13,177	0.04%
2018/02/05	103	16.40	0	0.00	16.40	103	13,014	0.79%	大買/鉅額交易
2018/02/02	0	0.00	5	16.90	16.80	-5	13,340	-0.04%
2018/01/30	200	16.73	200	16.90	16.70	0	13,990	0.00%	大買/大賣/
2018/01/26	300	16.75	0	0.00	16.75	300	14,686	2.04%	大買/鉅額交易
2018/01/24	21	16.95	0	0.00	16.95	21	15,221	0.14%
2018/01/22	481	16.90	300	17.00	17.20	181	15,315	1.18%	大買/大賣/鉅額交易
2018/01/19	5	17.05	0	0.00	17.05	5	15,219	0.03%
2018/01/17	303	17.23	8	17.30	17.10	295	15,283	1.93%	大買/鉅額交易
2018/01/16	5	17.70	2	17.70	17.50	3	15,285	0.02%
2018/01/15	103	17.75	5	17.78	17.65	98	15,305	0.64%	大買/
2018/01/12	0	0.00	1	17.95	17.75	-1	15,470	-0.01%
2018/01/11	109	17.77	9	18.10	17.70	100	15,504	0.64%	大買/
2018/01/10	200	17.96	109	17.99	18.00	91	15,352	0.59%	大買/大賣/
2018/01/09	253	17.58	251	17.83	17.70	2	15,329	0.01%	大買/大賣/
2018/01/05	1	17.40	201	17.80	17.80	-200	15,644	-1.28%	大賣/鉅額交易
2018/01/04	207	17.63	122	17.53	17.50	85	15,568	0.55%	大買/大賣/
2018/01/03	116	17.90	0	0.00	17.75	116	15,782	0.73%	大買/鉅額交易
2018/01/02	7	18.01	5	17.98	18.00	2	15,560	0.01%