華新 (1605)-群益金鼎-開元券商分點個股進出

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
40.40
漲跌
▲0.05
漲幅
+0.12%
成交量
147,659張
產業
上市電器電纜類股
1678人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/04/18	62.1	40.84	77	40.77	40.40	-14.9	20,078	-0.07%
2024/04/17	65	40.25	107	40.25	40.35	-42	17,724	-0.24%	大賣/
2024/04/16	54	38.85	23	39.13	38.05	31	15,791	0.20%
2024/04/15	43.1	39.78	187	40.02	39.60	-143.9	15,238	-0.94%	大賣/鉅額交易
2024/04/12	168	39.29	13	39.37	39.20	155	13,926	1.11%	大買/鉅額交易
2024/04/11	34.1	38.88	6	38.93	38.75	28.1	13,388	0.21%
2024/04/10	24	39.02	12	39.05	39.00	12	12,940	0.09%
2024/04/09	8	38.67	17	38.72	38.80	-9	12,556	-0.07%
2024/04/08	5	37.38	1	37.60	37.60	4	11,866	0.03%
2024/04/03	5	37.19	15	36.72	36.30	-10	11,849	-0.08%
2024/04/02	4.1	36.73	8	36.70	36.70	-3.9	12,036	-0.03%
2024/04/01	2	37.45	0	0.00	37.30	2	12,341	0.02%
2024/03/29	1	37.55	3	37.60	37.55	-2	12,409	-0.02%
2024/03/28	2	37.58	0	0.00	37.40	2	12,481	0.02%
2024/03/27	1	37.50	2	37.83	37.50	-1	12,757	-0.01%
2024/03/26	15	38.39	266	37.98	37.90	-251	13,236	-1.90%	大賣/鉅額交易
2024/03/25	11	37.60	2	37.80	37.45	9	13,101	0.07%
2024/03/22	88	37.65	9	37.64	37.55	79	13,736	0.58%
2024/03/21	5	37.24	25	37.31	37.35	-20	14,450	-0.14%
2024/03/20	0	0.00	2	36.21	36.65	-2	15,848	-0.01%
2024/03/19	36	37.19	7.1	37.37	36.60	28.9	15,873	0.18%
2024/03/18	32	36.86	14.2	37.12	37.25	17.8	15,697	0.11%
2024/03/15	25	36.85	37.2	36.58	37.05	-12.2	15,617	-0.08%
2024/03/14	11.1	36.13	12	36.11	36.30	-1	15,387	-0.01%
2024/03/13	6	35.08	2	35.25	35.05	4	15,238	0.03%
2024/03/12	3	35.55	0	0.00	35.60	3	15,605	0.02%
2024/03/11	0	0.00	3	35.42	35.55	-3	15,989	-0.02%
2024/03/08	18	35.03	2	35.08	35.15	16	16,677	0.10%
2024/03/07	5	35.44	0	0.00	35.10	5	17,507	0.03%
2024/03/06	2	36.08	0	0.00	35.85	2	17,615	0.01%
2024/03/05	4	36.10	2	36.15	36.10	2	17,889	0.01%
2024/03/04	0	0.00	7.1	36.59	36.45	-7.1	18,019	-0.04%
2024/03/01	3	36.37	1	36.25	36.10	2	18,123	0.01%
2024/02/29	2	35.87	30	36.35	37.00	-28	18,182	-0.15%
2024/02/27	5	35.50	0	0.00	35.65	5	18,359	0.03%
2024/02/26	4	35.87	5	36.35	35.90	-1	18,880	-0.01%
2024/02/23	1.1	36.12	7.4	36.26	36.05	-6.3	18,921	-0.03%
2024/02/22	5	36.65	1	36.60	36.65	4	19,153	0.02%
2024/02/21	1	36.60	7	36.63	36.40	-6	19,250	-0.03%
2024/02/20	5	36.28	5	36.20	36.30	0	19,299	0.00%
2024/02/19	5	36.15	25.1	36.33	36.45	-20.1	19,653	-0.10%
2024/02/16	2	35.85	10.1	35.98	36.05	-8.1	20,594	-0.04%
2024/02/15	2	34.85	1	35.10	35.30	1	20,614	0.00%
2024/02/05	23.2	34.88	13	34.92	34.80	10.2	20,576	0.05%
2024/02/02	6.1	35.23	0	0.00	35.25	6.1	20,524	0.03%
2024/02/01	10	35.35	6	35.45	35.45	4	20,569	0.02%
2024/01/31	27	35.45	0	0.00	35.40	27	20,699	0.13%
2024/01/25	8	36.43	0	0.00	35.95	8	21,026	0.04%
2024/01/24	0	0.00	24	36.28	36.30	-24	21,109	-0.11%
2024/01/23	0	0.00	3	36.08	36.20	-3	21,232	-0.01%
2024/01/22	5	35.84	0	0.00	35.75	5	21,233	0.02%
2024/01/19	0	0.00	1	35.70	35.85	-1	21,210	0.00%
2024/01/17	41.1	35.27	1	35.20	34.70	40.1	21,257	0.19%
2024/01/16	6	36.00	0	0.00	35.90	6	20,967	0.03%
2024/01/15	23	36.60	2	36.65	36.65	21	20,928	0.10%
2024/01/12	5.1	36.04	1	36.00	36.05	4.1	21,079	0.02%
2024/01/11	4	36.05	7	36.25	36.20	-3	21,111	-0.01%
2024/01/10	14	36.06	1	36.00	36.00	13	21,272	0.06%
2024/01/09	33	36.63	1	36.55	36.55	32	21,246	0.15%
2024/01/08	3	37.45	0	0.00	37.25	3	21,574	0.01%
2024/01/05	1	37.60	0	0.00	37.30	1	21,589	0.00%
2024/01/04	6	37.86	1	37.70	37.70	5	21,769	0.02%
2024/01/03	9	37.57	2	37.63	37.60	7	21,882	0.03%
2024/01/02	2	38.35	0	0.00	38.30	2	22,074	0.01%
2023/12/29	0	0.00	1	38.99	38.65	-1	22,267	0.00%
2023/12/28	4	39.00	9	39.50	39.10	-5	22,491	-0.02%
2023/12/27	12	38.92	47	39.20	39.00	-35	22,323	-0.16%
2023/12/26	0	0.00	3.1	38.20	38.20	-3.1	21,934	-0.01%
2023/12/25	2	38.85	0	38.70	38.15	2	21,872	0.01%
2023/12/22	7	39.11	10	39.40	38.85	-3	21,793	-0.01%
2023/12/21	0	0.00	10	38.75	39.55	-10	21,490	-0.05%
2023/12/20	3	39.05	1	38.95	38.90	2	20,848	0.01%
2023/12/19	1	38.50	1	38.75	39.20	0	20,220	0.00%
2023/12/18	13.1	38.89	6	39.18	39.25	7.1	19,508	0.04%
2023/12/15	11	38.39	59	38.27	38.40	-48	18,999	-0.25%
2023/12/14	16	37.39	1	37.10	37.10	15	17,448	0.09%
2023/12/13	1	37.15	0	0.00	37.10	1	17,348	0.01%
2023/12/12	10	37.50	5	37.40	37.45	5	18,028	0.03%
2023/12/11	5	36.75	0	0.00	36.80	5	17,948	0.03%
2023/12/08	2	37.10	50	37.00	37.00	-48	17,853	-0.27%
2023/12/07	52	36.71	50	37.10	36.75	2	17,768	0.01%
2023/12/06	5.1	36.70	2	36.98	36.65	3.1	17,470	0.02%
2023/12/05	92.1	36.91	1	37.80	36.85	91.1	17,143	0.53%
2023/12/04	36.1	39.31	40	39.77	38.35	-3.9	16,571	-0.02%
2023/12/01	34	38.57	5	38.95	38.30	29	15,709	0.18%
2023/11/30	0	0.00	54	38.76	38.90	-54	15,554	-0.35%
2023/11/29	1	39.30	0.1	39.70	39.35	0.9	15,449	0.01%
2023/11/28	0	0.00	25.3	39.75	39.90	-25.3	15,616	-0.16%
2023/11/27	0.1	39.50	15	39.51	39.00	-15	15,835	-0.09%
2023/11/24	8	39.76	52	40.12	39.55	-44	15,734	-0.28%
2023/11/22	2	38.68	13	38.79	38.90	-11	14,929	-0.07%
2023/11/21	0	0.00	23	38.67	38.85	-23	14,910	-0.15%
2023/11/20	0	0.00	6	38.30	38.05	-6	14,813	-0.04%
2023/11/17	2.1	38.00	3	38.07	38.00	-1	14,715	-0.01%
2023/11/16	13	38.05	9	38.05	38.15	4	14,708	0.03%
2023/11/15	5.1	37.95	154.5	37.39	38.10	-149.5	14,372	-1.04%	大賣/鉅額交易
2023/11/09	4	35.35	0	0.00	35.55	4	14,053	0.03%
2023/11/08	30	35.70	0	0.00	35.60	30	14,702	0.20%
2023/11/07	2	36.18	34	36.40	36.20	-32	14,722	-0.22%
2023/11/06	0.1	35.70	3.2	35.82	36.15	-3.1	15,081	-0.02%
2023/11/03	1	35.00	0.2	35.05	35.30	0.8	15,292	0.01%
2023/11/02	2	34.30	0	0.00	34.50	2	15,648	0.01%
2023/11/01	5	34.05	0	0.00	34.10	5	15,896	0.03%
2023/10/31	38.1	35.12	2	34.60	34.35	36.1	16,955	0.21%
2023/10/30	0	0.00	2	35.20	35.40	-2	19,616	-0.01%
2023/10/27	0	0.00	40	35.26	35.05	-40	19,758	-0.20%
2023/10/26	38	34.99	1	35.25	34.85	37	19,979	0.19%
2023/10/25	3	35.72	37	35.79	35.50	-34	20,042	-0.17%
2023/10/24	10	34.93	0	0.00	35.05	10	20,148	0.05%
2023/10/20	12	35.03	0	0.00	34.85	12	20,562	0.06%
2023/10/18	6	35.90	10	35.75	35.60	-4	21,258	-0.02%
2023/10/16	76.3	35.79	23	35.82	36.05	53.3	21,485	0.25%
2023/10/13	0	37.75	1	37.30	37.35	-1	21,407	0.00%
2023/10/12	0	0.00	3	37.43	37.85	-3	21,660	-0.01%
2023/10/11	0	0.00	5	37.48	37.25	-5	21,669	-0.02%
2023/10/06	3	37.23	26.2	36.96	37.00	-23.2	21,830	-0.11%
2023/10/05	1	35.90	22	36.00	36.05	-21	21,818	-0.10%
2023/10/04	21.1	35.17	0	0.00	35.10	21.1	21,783	0.10%
2023/10/03	48.3	36.25	0	0.00	36.00	48.3	21,649	0.22%
2023/10/02	6	37.14	2	37.03	37.10	4	21,593	0.02%
2023/09/28	2	36.90	0	0.00	36.80	2	21,784	0.01%
2023/09/27	18	36.92	3	36.75	36.75	15	22,001	0.07%
2023/09/25	26	37.50	28	37.93	37.70	-2	22,855	-0.01%
2023/09/22	35	37.11	30.9	37.40	37.40	4.1	23,740	0.02%
2023/09/21	2	37.18	0	0.00	37.20	2	24,523	0.01%
2023/09/20	12.1	38.67	17	38.43	37.65	-4.9	26,186	-0.02%
2023/09/19	2	37.85	6	38.05	37.90	-4	26,391	-0.02%
2023/09/18	6.1	37.75	1	38.00	37.70	5.1	26,834	0.02%
2023/09/15	1	37.90	27	37.71	38.25	-26	27,128	-0.10%
2023/09/14	0	0.00	1	37.05	37.55	-1	26,741	0.00%
2023/09/13	31	36.27	1	36.70	36.80	30	27,153	0.11%
2023/09/12	1	36.55	40.1	36.50	36.55	-39.1	29,420	-0.13%
2023/09/11	5	35.91	19	36.00	35.75	-14	29,587	-0.05%
2023/09/08	2	36.50	0	0.00	36.50	2	29,685	0.01%
2023/09/07	31	36.90	30	37.10	36.75	1	29,742	0.00%
2023/09/06	11	37.36	12	37.68	37.40	-1	29,853	0.00%
2023/09/05	62.2	37.57	0	0.00	37.60	62.2	29,991	0.21%
2023/09/04	39	37.22	48	37.81	38.00	-9	30,532	-0.03%
2023/09/01	14	37.84	25	38.06	37.25	-11	30,738	-0.04%
2023/08/31	15	37.60	46	37.45	38.00	-31	30,855	-0.10%
2023/08/30	1	36.75	4	36.65	36.75	-3	31,045	-0.01%
2023/08/29	10	36.40	10	36.60	36.65	0	31,320	0.00%
2023/08/28	1	36.20	1	36.60	36.40	0	31,504	0.00%
2023/08/25	75	36.23	31	36.55	36.35	44	31,607	0.14%
2023/08/24	41.1	35.86	41	36.04	36.25	0	31,683	0.00%
2023/08/23	0	0.00	30	36.45	36.05	-30	31,599	-0.09%
2023/08/22	32	35.92	5	36.09	35.90	27	31,758	0.09%
2023/08/21	9	36.58	5	36.75	36.55	4	31,803	0.01%
2023/08/18	1	36.25	1	36.75	36.40	0	31,887	0.00%
2023/08/17	3	35.63	31	36.30	36.40	-28	31,950	-0.09%
2023/08/16	42	35.54	30.3	35.77	35.70	11.7	32,010	0.04%
2023/08/15	1	35.90	2	35.90	35.90	-1	32,256	0.00%
2023/08/14	52	35.92	90	35.84	35.70	-38	32,246	-0.12%
2023/08/11	16	38.26	7	38.29	38.10	9	31,692	0.03%
2023/08/10	47.1	38.60	11	39.49	38.35	36.1	31,654	0.11%
2023/08/09	101	39.05	0	0.00	38.95	101	31,430	0.32%	大買/鉅額交易
2023/08/08	10	39.85	22	40.06	39.55	-12	31,292	-0.04%
2023/08/07	6.2	38.98	10	39.10	39.35	-3.8	31,124	-0.01%
2023/08/04	77.2	39.22	14	39.21	38.90	63.2	31,013	0.20%
2023/08/02	88.1	42.20	130.3	42.36	41.35	-42.2	30,500	-0.14%	大賣/
2023/07/31	25	40.31	12	40.06	40.00	13	29,099	0.04%
2023/07/28	2	40.48	3.6	40.35	40.50	-1.6	29,027	-0.01%
2023/07/27	0	0.00	3	40.58	40.35	-3	29,065	-0.01%
2023/07/26	2	40.60	1	40.40	39.85	1	29,173	0.00%
2023/07/25	12	39.94	35	40.13	40.40	-23	29,388	-0.08%
2023/07/24	29	39.06	16	39.10	39.10	13	29,490	0.04%
2023/07/21	39.2	40.21	7	40.31	39.90	32.2	29,284	0.11%
2023/07/20	1	40.60	1	40.65	40.60	0	29,311	0.00%
2023/07/19	26	40.65	12	40.74	40.40	14	29,499	0.05%
2023/07/18	47.2	40.96	2	40.78	40.65	45.2	29,507	0.15%
2023/07/17	12	41.42	45	41.76	41.45	-33	29,426	-0.11%
2023/07/14	15	41.05	6	41.30	40.85	9	29,446	0.03%
2023/07/13	25.2	41.37	8	41.83	40.80	17.2	29,844	0.06%
2023/07/12	10	40.98	7	41.21	41.35	3	30,584	0.01%
2023/07/11	2	41.40	44	41.29	40.90	-42	31,559	-0.13%
2023/07/10	24	41.14	9	41.34	41.15	15	31,979	0.05%
2023/07/07	15	40.93	35	41.20	41.20	-20	32,349	-0.06%
2023/07/06	25	41.74	21	41.85	41.75	4	32,443	0.01%
2023/07/05	22	42.06	11	41.98	41.70	11	32,592	0.03%
2023/07/04	13	42.03	2	42.23	41.90	11	32,579	0.03%
2023/07/03	46	41.64	25.3	42.09	42.40	20.7	32,809	0.06%
2023/06/30	83	41.26	39	41.23	41.00	44	32,848	0.13%
2023/06/29	45.2	40.82	11	40.99	40.60	34.2	32,276	0.11%
2023/06/28	58.4	41.50	20	41.22	41.10	38.4	31,888	0.12%
2023/06/27	26.8	43.89	5	43.74	43.55	21.8	31,370	0.07%
2023/06/26	14.6	45.27	17	45.33	44.80	-2.4	31,693	-0.01%
2023/06/21	19	46.25	40	46.47	46.25	-21	32,110	-0.07%
2023/06/20	64	47.13	17.6	46.99	46.90	46.4	31,981	0.15%
2023/06/19	39	46.66	6	46.77	46.80	33	31,780	0.10%
2023/06/16	66	47.10	54	47.05	46.85	12	31,611	0.04%
2023/06/15	0	0.00	50	45.25	45.55	-50	29,754	-0.17%
2023/06/14	12	45.06	0	0.00	45.15	12	30,789	0.04%
2023/06/13	57	44.66	1	44.70	44.65	56	30,901	0.18%
2023/06/12	4.5	45.10	53	44.88	44.60	-48.5	31,142	-0.16%
2023/06/09	8	45.41	3.2	45.36	45.30	4.8	31,339	0.02%
2023/06/08	24.3	45.01	7	45.06	45.00	17.3	31,906	0.05%
2023/06/07	6	45.98	2.2	45.89	45.65	3.8	32,130	0.01%
2023/06/06	22	46.13	34.3	46.13	46.15	-12.3	32,358	-0.04%
2023/06/05	13	47.15	63.4	47.03	46.95	-50.4	32,793	-0.15%
2023/06/02	5	45.95	9	46.10	46.40	-4	33,858	-0.01%
2023/06/01	17	45.61	11.3	45.55	45.50	5.7	34,064	0.02%
2023/05/31	20	46.29	0	0.00	46.20	20	34,591	0.06%
2023/05/30	65	46.26	41.3	46.83	46.15	23.7	36,311	0.07%
2023/05/29	5	46.18	32	46.15	46.60	-27	38,028	-0.07%
2023/05/26	8	45.80	0	0.00	45.55	8	38,563	0.02%
2023/05/25	13	45.95	1	45.95	45.85	12	38,857	0.03%
2023/05/24	2	46.33	20	46.04	46.35	-18	39,438	-0.05%
2023/05/23	25	46.02	0	0.00	46.10	25	40,296	0.06%
2023/05/22	36	46.36	13	46.92	46.25	23	41,148	0.06%
2023/05/19	58.1	46.96	15	46.55	46.45	43.1	42,489	0.10%
2023/05/18	1	47.40	19	47.27	47.60	-18	43,618	-0.04%
2023/05/17	3	46.87	9	46.88	46.75	-6	44,200	-0.01%
2023/05/16	4	46.31	5	46.55	46.60	-1	44,831	0.00%
2023/05/15	10	45.54	7	45.48	45.90	3	45,104	0.01%
2023/05/12	10.1	46.26	3	45.90	45.90	7.1	45,729	0.02%
2023/05/11	10.1	46.26	3	45.90	45.90	7.1	45,863	0.02%
2023/05/10	61	47.01	16	46.98	47.05	45	46,182	0.10%
2023/05/09	41.1	46.67	32	46.59	46.25	9.1	47,115	0.02%
2023/05/08	89.2	48.07	46	47.74	47.70	43.2	47,357	0.09%
2023/05/05	15	50.34	10	50.59	50.10	5	46,913	0.01%
2023/05/04	5	50.18	12	50.28	50.30	-7	47,582	-0.01%
2023/05/03	6	49.75	6	50.00	50.20	0	48,900	0.00%
2023/05/02	20	50.18	25.1	50.24	50.40	-5.1	50,878	-0.01%
2023/04/28	61	50.00	46	49.79	49.65	15	53,192	0.03%
2023/04/27	39.1	48.58	39	48.31	48.30	0.1	53,203	0.00%
2023/04/26	30	48.26	27	48.49	48.75	3	53,147	0.01%
2023/04/25	36.1	49.37	25	48.95	48.60	11.1	53,164	0.02%
2023/04/24	10	49.57	3	49.62	49.85	7	53,666	0.01%
2023/04/21	10	49.88	27	50.12	49.90	-17	53,707	-0.03%
2023/04/20	19	50.00	6	49.78	49.85	13	54,235	0.02%
2023/04/19	4	50.88	14	50.99	50.70	-10	55,088	-0.02%
2023/04/18	47	51.13	40	50.74	50.40	7	55,807	0.01%
2023/04/17	48	52.14	59	51.94	51.90	-11	55,960	-0.02%
2023/04/14	43	51.23	59	51.23	51.50	-16	57,315	-0.03%
2023/04/13	25	50.19	19	49.94	49.50	6	57,195	0.01%
2023/04/12	8	49.99	26	50.08	49.95	-18	58,092	-0.03%
2023/04/11	21	49.54	22.1	49.47	49.45	-1.1	58,866	0.00%
2023/04/10	35.1	49.33	25	49.12	49.10	10.1	59,744	0.02%
2023/04/07	13	49.65	16	49.60	49.55	-3	60,137	0.00%
2023/04/06	49.2	48.40	20	48.91	49.40	29.2	60,348	0.05%
2023/03/31	64.8	49.06	46.3	48.97	48.75	18.5	60,414	0.03%
2023/03/30	26	50.01	17	49.87	49.85	9	60,949	0.01%
2023/03/29	13.1	50.06	21	50.35	50.00	-7.9	63,156	-0.01%
2023/03/28	76	49.94	69	49.93	49.80	7	63,770	0.01%
2023/03/27	107	51.56	13	51.74	51.30	94	63,196	0.15%	大買/
2023/03/24	46	53.05	41	52.87	53.10	5	62,942	0.01%
2023/03/23	0	0.00	11	51.71	52.00	-11	62,652	-0.02%
2023/03/22	18	51.83	10	51.68	51.70	8	63,005	0.01%
2023/03/21	19	52.28	25	51.97	51.60	-6	63,637	-0.01%
2023/03/20	77	52.02	18	51.78	51.70	59	63,826	0.09%
2023/03/17	10	51.76	44	51.96	52.80	-34	64,550	-0.05%
2023/03/16	32	51.15	7	50.84	50.70	25	64,938	0.04%
2023/03/15	21	51.86	26	51.78	51.50	-5	67,072	-0.01%
2023/03/14	30	51.57	33.3	50.96	50.80	-3.3	68,046	0.00%
2023/03/13	28	51.76	7	51.44	52.30	21	69,167	0.03%
2023/03/10	28.1	51.34	15.2	51.60	51.50	13	71,266	0.02%
2023/03/09	18	53.57	21	53.19	52.60	-3	72,456	0.00%
2023/03/08	56.2	53.59	28	53.61	53.50	28.2	74,395	0.04%
2023/03/07	22.3	52.78	64.7	52.91	53.80	-42.4	74,564	-0.06%
2023/03/06	20	50.72	77	50.93	50.70	-57	74,340	-0.08%
2023/03/03	32	50.14	16	50.23	49.95	16	76,079	0.02%
2023/03/02	60.5	49.82	39	50.27	50.20	21.5	76,368	0.03%
2023/03/01	79.4	51.65	19	51.50	51.00	60.4	75,765	0.08%
2023/02/24	23.5	57.28	20	56.62	56.60	3.5	75,178	0.00%
2023/02/23	11	57.57	9	57.61	57.30	2	75,552	0.00%
2023/02/22	31.6	57.26	25	57.50	57.30	6.6	76,635	0.01%
2023/02/21	19	58.38	17.5	58.03	57.80	1.5	78,358	0.00%
2023/02/20	26.5	58.43	42	58.55	58.60	-15.5	80,000	-0.02%
2023/02/17	44.5	56.11	59.8	56.36	57.50	-15.3	82,088	-0.02%
2023/02/16	48.3	55.28	55.1	55.14	56.30	-6.8	82,733	-0.01%
2023/02/15	14	53.77	40	53.87	54.20	-26	82,929	-0.03%
2023/02/14	49.1	53.31	38	53.37	52.90	11.1	83,055	0.01%
2023/02/13	13	52.62	25	52.87	53.10	-12	83,654	-0.01%
2023/02/10	90.9	53.20	54.3	53.15	53.00	36.6	85,030	0.04%
2023/02/09	9	53.16	10	53.19	53.40	-1	86,218	0.00%
2023/02/08	41	53.00	8	53.14	52.70	33	86,205	0.04%
2023/02/07	36	52.68	34	52.74	52.60	2	86,045	0.00%
2023/02/06	38.3	54.54	29	54.08	53.90	9.3	85,738	0.01%
2023/02/03	88	54.08	98	53.94	54.20	-10	85,519	-0.01%
2023/02/02	115	54.51	124	54.02	54.00	-9	85,024	-0.01%	大買/大賣/
2023/02/01	119	54.09	139.1	54.32	54.60	-20	84,252	-0.02%	大買/大賣/
2023/01/31	114	53.84	89.1	53.19	54.20	24.9	83,144	0.03%	大買/
2023/01/30	38.4	49.71	128.2	50.03	52.00	-89.8	81,421	-0.11%	大賣/
2023/01/17	9	47.41	12.1	47.60	47.70	-3.1	79,292	0.00%
2023/01/16	30.2	46.87	26	46.99	47.05	4.2	79,485	0.01%
2023/01/13	49	47.12	44	47.24	46.85	5	79,961	0.01%
2023/01/12	73	47.39	78.2	47.32	47.10	-5.2	80,296	-0.01%
2023/01/11	25	47.45	19.2	47.15	47.10	5.8	79,661	0.01%
2023/01/10	66	47.55	90	47.79	47.20	-24	79,638	-0.03%
2023/01/09	80	47.49	64	47.51	47.60	16	79,338	0.02%
2023/01/06	38.4	46.91	43	47.02	47.70	-4.6	78,627	-0.01%
2023/01/05	68	47.13	110.3	47.20	47.00	-42.3	78,464	-0.05%	大賣/
2023/01/04	135	47.50	193.2	47.75	46.95	-58.2	78,133	-0.07%	大買/大賣/
2023/01/03	101	46.21	58	46.71	46.95	43	76,474	0.06%	大買/
2022/12/30	101	47.52	144	47.56	47.20	-43	75,657	-0.06%	大買/大賣/
2022/12/29	193	46.46	133	46.45	46.60	60	74,686	0.08%	大買/大賣/
2022/12/28	99	47.92	82	48.04	47.60	17	74,493	0.02%
2022/12/27	36	47.41	44.2	47.82	47.90	-8.2	74,206	-0.01%
2022/12/26	82.1	46.80	95	46.81	46.65	-12.9	74,481	-0.02%
2022/12/23	93	46.73	109	46.66	46.75	-16	75,126	-0.02%	大賣/
2022/12/22	193.2	47.95	151.1	47.76	47.55	42.1	75,683	0.06%	大買/大賣/
2022/12/21	179.3	48.32	177	48.16	47.75	2.3	75,572	0.00%	大買/大賣/
2022/12/20	92	46.87	105	46.98	46.10	-13	73,812	-0.02%	大賣/
2022/12/19	100	47.31	141	47.41	46.95	-41	73,561	-0.06%	大賣/
2022/12/16	85	48.16	56	48.30	48.20	29	74,003	0.04%
2022/12/15	110	48.12	98.4	48.10	48.05	11.6	73,914	0.02%	大買/
2022/12/14	40.4	47.66	65	47.58	47.85	-24.6	74,877	-0.03%
2022/12/13	112	47.49	88	47.54	47.30	24	76,118	0.03%	大買/
2022/12/12	103	46.85	45	46.72	47.15	58	75,796	0.08%	大買/
2022/12/09	68	47.06	94	47.03	46.95	-26	76,135	-0.03%
2022/12/08	88	48.00	65.3	48.38	47.90	22.7	75,716	0.03%
2022/12/07	129	47.82	247	48.22	47.30	-118	75,092	-0.16%	大買/大賣/鉅額交易
2022/12/06	156	48.88	141	48.81	48.30	15	74,060	0.02%	大買/大賣/
2022/12/05	94	48.73	83	48.80	49.05	11	73,091	0.02%
2022/12/02	140	47.87	241	47.97	48.90	-101	71,808	-0.14%	大買/大賣/鉅額交易
2022/12/01	224	46.87	220	46.63	46.00	4	69,304	0.01%	大買/大賣/
2022/11/30	138	46.21	157	46.65	46.70	-19	67,824	-0.03%	大買/大賣/
2022/11/29	88	45.18	39.5	45.34	45.45	48.5	65,835	0.07%
2022/11/28	205	45.33	165	44.92	45.95	40	65,403	0.06%	大買/大賣/
2022/11/25	69.8	44.62	106	44.87	45.25	-36.2	64,630	-0.06%	大賣/
2022/11/24	117	42.69	169	43.32	43.90	-52	63,251	-0.08%	大買/大賣/
2022/11/23	137	43.06	118.1	43.59	42.90	18.9	62,958	0.03%	大買/大賣/
2022/11/22	117.1	42.05	72	42.50	42.60	45.1	62,376	0.07%	大買/
2022/11/21	240.2	43.36	327.3	43.38	43.20	-87.2	62,300	-0.14%	大買/大賣/
2022/11/18	264	43.71	242	43.86	43.70	22	62,621	0.04%	大買/大賣/
2022/11/17	217	45.56	104	44.72	44.55	113	63,126	0.18%	大買/大賣/鉅額交易
2022/11/16	118	48.57	124.5	48.05	48.00	-6.5	61,132	-0.01%	大買/大賣/
2022/11/15	243.9	46.74	268.5	46.94	48.35	-24.5	59,027	-0.04%	大買/大賣/
2022/11/14	103	43.37	107	44.07	44.55	-4	56,831	-0.01%	大買/大賣/
2022/11/11	73	42.27	183	42.47	42.15	-110	55,531	-0.20%	大賣/鉅額交易
2022/11/10	82	40.93	96	41.22	41.05	-14	55,436	-0.03%
2022/11/09	116	40.78	184.3	41.19	40.70	-68.3	55,961	-0.12%	大買/大賣/
2022/11/08	377	40.35	132	40.37	40.10	245	57,038	0.43%	大買/大賣/鉅額交易
2022/11/07	57	38.53	103	39.24	40.45	-46	56,722	-0.08%	大賣/
2022/11/04	43	36.57	38	36.75	36.80	5	54,996	0.01%
2022/11/03	65	36.75	62	36.56	37.20	3	54,897	0.01%
2022/11/02	97	37.26	67	36.83	36.70	30	54,959	0.05%
2022/11/01	13	36.78	47	36.62	37.05	-34	54,882	-0.06%
2022/10/31	35	35.80	32	35.92	35.75	3	54,430	0.01%
2022/10/28	69	35.73	47	35.55	35.35	22	54,459	0.04%
2022/10/27	20	35.61	34	35.61	36.10	-14	54,593	-0.03%
2022/10/26	25	35.16	20	34.73	34.50	5	54,874	0.01%
2022/10/25	11	35.95	6	35.83	35.35	5	55,190	0.01%
2022/10/24	20	36.67	28	36.34	36.15	-8	55,368	-0.01%
2022/10/21	54	35.73	81	35.79	35.75	-27	55,836	-0.05%
2022/10/20	40	34.38	21	34.57	34.80	19	55,494	0.03%
2022/10/19	29	35.80	16	35.92	35.50	13	55,194	0.02%
2022/10/18	19	35.84	21	35.44	35.55	-2	56,211	0.00%
2022/10/17	36	34.68	33	35.01	35.45	3	57,411	0.01%
2022/10/14	20	36.17	27	36.30	36.25	-7	57,440	-0.01%
2022/10/13	23.6	35.82	36	36.34	34.65	-12.4	57,487	-0.02%
2022/10/12	21	36.77	5	37.23	37.50	16	57,066	0.03%
2022/10/11	47	37.40	58	37.03	36.85	-11	57,342	-0.02%
2022/10/07	46	39.01	36	38.97	39.10	10	56,835	0.02%
2022/10/06	36	39.36	21	39.15	39.15	15	56,900	0.03%
2022/10/05	46	40.45	31	39.91	39.55	15	56,737	0.03%
2022/10/04	34	40.22	43.1	39.92	39.75	-9.1	56,124	-0.02%
2022/10/03	48.1	39.57	118	38.83	38.70	-70	55,642	-0.13%	大賣/
2022/09/30	143	39.92	39	40.24	40.50	104	55,200	0.19%	大買/鉅額交易
2022/09/29	122	40.09	140	40.47	40.00	-18	54,574	-0.03%	大買/大賣/
2022/09/28	60.7	39.62	43	38.35	38.15	17.7	53,971	0.03%
2022/09/27	23	39.85	32	40.43	40.95	-9	53,370	-0.02%
2022/09/26	60.8	39.86	49	39.34	39.10	11.8	53,533	0.02%
2022/09/23	83.5	41.36	63	41.00	40.50	20.5	53,473	0.04%
2022/09/22	32	42.05	29	42.16	42.20	3	53,419	0.01%
2022/09/21	66	42.35	60	42.21	42.00	6	53,190	0.01%
2022/09/20	30	41.21	83	41.42	42.50	-53	52,587	-0.10%
2022/09/19	25	39.83	41	40.07	39.75	-16	51,523	-0.03%
2022/09/16	44.1	39.62	42	39.61	39.35	2.1	51,682	0.00%
2022/09/15	52	40.44	22	40.66	40.50	30	51,590	0.06%
2022/09/14	23	40.92	35	40.52	41.25	-12	51,776	-0.02%
2022/09/13	36	40.53	48	40.65	40.95	-12	51,485	-0.02%
2022/09/12	29	39.16	25	39.41	39.30	4	51,026	0.01%
2022/09/08	27	38.10	25	38.32	38.35	2	51,662	0.00%
2022/09/07	21	37.76	13	37.57	37.50	8	52,452	0.02%
2022/09/06	23	38.29	11.2	37.79	37.80	11.8	53,884	0.02%
2022/09/05	23	38.72	17	38.72	38.15	6	55,751	0.01%
2022/09/02	24	39.43	16	39.43	39.15	8	55,902	0.01%
2022/09/01	11	39.55	1.3	39.30	39.90	9.7	56,169	0.02%
2022/08/31	19.3	39.35	142.2	39.77	39.70	-122.9	56,804	-0.22%	大賣/鉅額交易
2022/08/30	20	39.49	29	39.29	39.15	-9	57,300	-0.02%
2022/08/29	26	38.17	30.5	37.87	38.50	-4.5	58,449	-0.01%
2022/08/26	31	39.60	25	39.70	38.95	6	59,969	0.01%
2022/08/25	44	39.53	35	39.66	39.25	9	60,852	0.01%
2022/08/24	40.3	38.89	45.1	39.00	39.45	-4.8	63,006	-0.01%
2022/08/23	21	37.37	11	37.53	37.40	10	66,603	0.02%
2022/08/22	25	37.83	17	37.42	37.80	8	70,002	0.01%
2022/08/19	16.1	37.79	44	37.67	37.35	-28	74,283	-0.04%
2022/08/18	23	37.88	13	37.58	38.20	10	77,062	0.01%
2022/08/17	47	38.13	44	38.17	38.10	3	79,423	0.00%
2022/08/16	24	37.04	45	37.07	37.10	-21	80,040	-0.03%
2022/08/15	44.6	36.25	71.2	36.15	36.75	-26.6	80,689	-0.03%
2022/08/12	10	33.74	49	33.97	34.40	-39	81,065	-0.05%
2022/08/11	1	32.30	16	32.42	32.25	-15	81,478	-0.02%
2022/08/10	5	31.85	3	31.92	31.65	2	83,205	0.00%
2022/08/09	11	31.56	3	31.57	31.50	8	84,264	0.01%
2022/08/08	26	32.63	5	33.40	32.35	21	85,484	0.02%
2022/08/05	0	0.00	4	32.05	32.05	-4	87,021	0.00%
2022/08/04	3	31.73	3	31.70	31.60	0	89,249	0.00%
2022/08/03	20	32.05	35.1	32.21	32.10	-15.1	90,385	-0.02%
2022/08/02	125.1	33.53	34	33.08	32.70	91.1	91,502	0.10%	大買/
2022/08/01	41	33.79	21	33.61	33.40	20	92,208	0.02%
2022/07/29	4	33.80	0	0.00	33.90	4	92,505	0.00%
2022/07/28	28	33.83	34	34.06	34.20	-6	93,538	-0.01%
2022/07/27	22	33.35	30	32.83	33.00	-8	94,051	-0.01%
2022/07/26	10	33.13	4	33.15	33.25	6	95,125	0.01%
2022/07/25	30	33.28	58	33.38	33.45	-28	99,871	-0.03%
2022/07/22	27	32.19	144	32.44	32.05	-117	101,903	-0.11%	大賣/鉅額交易
2022/07/21	38	33.63	24	34.10	34.05	14	102,042	0.01%
2022/07/20	10	33.79	23	34.22	33.50	-13	104,907	-0.01%
2022/07/19	12	33.65	10	33.60	33.70	2	106,695	0.00%
2022/07/18	18	34.30	47	34.21	34.10	-29	111,033	-0.03%
2022/07/15	9	33.29	2	33.10	33.10	7	114,012	0.01%
2022/07/14	13	32.76	16	32.80	33.40	-3	119,148	0.00%
2022/07/13	20	33.32	15	33.34	33.30	5	121,630	0.00%
2022/07/12	21	32.50	14	32.60	32.55	7	123,450	0.01%
2022/07/11	12	33.55	23	33.80	33.45	-11	126,232	-0.01%
2022/07/08	22	33.75	40	33.56	33.25	-18	130,524	-0.01%
2022/07/07	43	33.30	84	33.72	33.80	-41	132,797	-0.03%
2022/07/06	58	33.51	18	33.12	33.10	40	133,707	0.03%
2022/07/05	30	34.45	31	34.65	34.20	-1	133,216	0.00%
2022/07/04	36	33.88	35	34.16	34.40	1	132,608	0.00%
2022/07/01	110	35.31	41	34.92	34.70	69	131,785	0.05%	大買/
2022/06/30	115	37.12	98	36.11	36.05	17	131,073	0.01%	大買/
2022/06/29	21	36.74	21	36.62	37.10	0	130,017	0.00%
2022/06/28	20	36.02	131	36.28	37.00	-111	129,734	-0.09%	大賣/鉅額交易
2022/06/27	48	37.69	49	38.20	37.45	-1	128,898	0.00%
2022/06/24	99	36.96	77	37.62	37.00	22	128,165	0.02%
2022/06/23	69	37.50	48.5	38.09	37.45	20.5	127,537	0.02%
2022/06/22	185.5	38.43	114	38.57	37.80	71.5	126,759	0.06%	大買/大賣/
2022/06/21	105	40.03	59	39.99	40.40	46	125,885	0.04%	大買/
2022/06/20	11	41.91	13	42.40	40.60	-2	125,198	0.00%
2022/06/17	10	42.49	25	42.80	42.40	-15	124,347	-0.01%
2022/06/16	46	43.08	41	43.29	41.55	5	123,433	0.00%
2022/06/15	49.6	43.71	18	43.70	43.05	31.6	122,525	0.03%
2022/06/14	154	44.01	178	43.45	44.70	-24	120,804	-0.02%	大買/大賣/
2022/06/13	58	42.49	34	42.31	42.55	24	118,737	0.02%
2022/06/10	25	43.06	11	43.10	43.15	14	118,187	0.01%
2022/06/09	56	43.32	46	42.94	44.00	10	117,463	0.01%
2022/06/08	25	43.49	11	43.63	43.35	14	116,333	0.01%
2022/06/07	104	43.44	84	44.22	43.30	20	115,269	0.02%	大買/
2022/06/06	132	44.56	87	44.56	43.55	45	113,749	0.04%	大買/
2022/06/02	94.5	47.45	77	47.46	46.70	17.5	112,683	0.02%
2022/06/01	77	48.79	68.7	48.92	48.50	8.3	111,442	0.01%
2022/05/31	21	47.33	28.3	47.23	47.10	-7.3	108,762	-0.01%
2022/05/30	30	47.48	102	47.39	47.20	-72	103,563	-0.07%	大賣/
2022/05/27	63	44.87	147	45.15	45.25	-84	100,064	-0.08%	大賣/
2022/05/26	121.6	43.74	16	43.65	42.70	105.6	96,022	0.11%	大買/鉅額交易
2022/05/25	82	41.45	121.5	42.20	44.20	-39.5	92,605	-0.04%	大賣/
2022/05/24	50	40.23	68	40.46	40.20	-18	89,692	-0.02%
2022/05/23	51	40.01	42	39.76	39.30	9	88,025	0.01%
2022/05/20	50	38.66	156	39.11	39.20	-106	86,458	-0.12%	大賣/鉅額交易
2022/05/19	51	37.31	22	37.06	37.00	29	83,932	0.03%
2022/05/18	47	38.87	71.9	38.94	39.40	-24.9	82,135	-0.03%
2022/05/17	21	38.11	16	37.81	37.60	5	80,262	0.01%
2022/05/16	24	37.02	29	37.34	38.35	-5	78,910	-0.01%
2022/05/13	104.3	37.39	40	37.81	36.85	64.3	77,209	0.08%	大買/
2022/05/12	70	37.91	99	37.92	37.50	-29	74,908	-0.04%
2022/05/11	59	36.69	50	36.99	36.50	9	72,547	0.01%
2022/05/10	15	38.41	24	38.50	38.25	-9	71,199	-0.01%
2022/05/09	171	41.30	81	39.93	38.80	90	69,713	0.13%	大買/
2022/05/06	66	40.76	47	41.52	41.70	19	68,545	0.03%
2022/05/05	96	42.55	38.2	43.01	41.90	57.8	67,551	0.09%
2022/05/04	25	42.60	11	42.90	41.85	14	65,940	0.02%
2022/05/03	58	44.11	65	44.25	43.10	-7	64,473	-0.01%
2022/04/29	141.1	46.15	54	46.31	44.80	87.1	62,926	0.14%	大買/
2022/04/28	23	44.38	104	45.24	46.75	-81	57,896	-0.14%	大賣/
2022/04/27	87.2	42.00	38	42.44	42.50	49.2	54,592	0.09%
2022/04/26	54	43.82	75	44.47	43.95	-21	52,883	-0.04%
2022/04/25	143	43.71	99	43.70	43.80	44	49,418	0.09%	大買/
2022/04/22	47.5	46.18	86	46.18	46.10	-38.5	47,070	-0.08%
2022/04/21	102	44.18	123	44.34	44.75	-21	42,273	-0.05%	大買/大賣/
2022/04/20	72	44.13	73	44.43	45.30	-1	38,811	0.00%
2022/04/19	89	40.57	118	41.13	42.75	-29	33,421	-0.09%	大賣/
2022/04/18	33	38.66	49	38.50	38.90	-16	30,522	-0.05%
2022/04/15	111	38.25	93	38.37	38.75	18	28,281	0.06%	大買/
2022/04/14	53	35.83	56.4	36.39	37.20	-3.4	24,883	-0.01%
2022/04/13	49	32.75	734.6	32.72	34.30	-685.6	20,155	-3.40%	大賣/鉅額交易
2022/04/12	45	30.48	97	30.79	31.20	-52	17,256	-0.30%
2022/04/11	2	29.08	0	0.00	28.95	2	15,864	0.01%
2022/04/08	0	0.00	1	28.55	29.00	-1	15,765	-0.01%
2022/04/07	10	28.26	7	28.42	28.10	3	15,769	0.02%
2022/04/06	2	28.90	12	28.99	28.85	-10	15,649	-0.06%
2022/03/31	3	29.33	11	29.49	29.40	-8	15,547	-0.05%
2022/03/30	9	29.23	4	29.05	29.05	5	15,289	0.03%
2022/03/28	8	28.30	0	0.00	28.60	8	14,999	0.05%
2022/03/25	0	0.00	10	29.05	29.05	-10	14,875	-0.07%
2022/03/24	10	29.30	2	29.80	29.30	8	14,876	0.05%
2022/03/23	0	0.00	1	29.45	29.50	-1	14,855	-0.01%
2022/03/22	5	29.80	18	29.50	29.55	-13	14,834	-0.09%
2022/03/21	0	0.00	7	29.19	29.15	-7	14,736	-0.05%
2022/03/18	10	28.74	11	28.97	29.10	-1	14,688	-0.01%
2022/03/17	4	28.36	5	28.38	28.35	-1	14,536	-0.01%
2022/03/16	7	28.28	18	28.30	27.95	-11	14,441	-0.08%
2022/03/15	12	28.75	5	28.80	28.60	7	14,104	0.05%
2022/03/14	1	29.00	16	29.09	29.55	-15	13,942	-0.11%
2022/03/11	6	28.88	51	28.85	28.70	-45	13,783	-0.33%
2022/03/10	70	28.67	10	29.15	29.15	60	13,591	0.44%
2022/03/09	68	29.12	31	29.47	29.00	37	13,232	0.28%
2022/03/08	614.1	30.02	563	31.43	28.70	51.1	12,865	0.40%	大買/大賣/
2022/03/07	12	30.25	12.1	30.47	30.55	-0.1	11,695	0.00%
2022/03/04	11.3	30.19	14.4	30.46	30.05	-3.1	10,890	-0.03%
2022/03/03	5	29.39	26.3	29.55	29.85	-21.3	10,167	-0.21%
2022/03/02	3	29.12	6	28.89	28.85	-3	10,387	-0.03%
2022/03/01	22	29.05	44	29.05	29.00	-22	10,406	-0.21%
2022/02/25	9	28.31	10	27.98	27.90	-1	9,906	-0.01%
2022/02/24	5	27.85	7	27.96	27.75	-2	9,778	-0.02%
2022/02/23	17	28.16	12	28.23	27.85	5	9,483	0.05%
2022/02/22	9	27.99	11	28.08	28.30	-2	8,918	-0.02%
2022/02/21	11	27.94	169	27.73	27.85	-158	8,469	-1.87%	大賣/鉅額交易
2022/02/18	1	26.85	1	27.25	27.30	0	8,189	0.00%
2022/02/17	1	26.75	18	27.22	27.05	-17	8,224	-0.21%
2022/02/16	1	26.50	1	26.55	26.55	0	8,170	0.00%
2022/02/15	8	26.21	2	26.30	26.20	6	8,344	0.07%
2022/02/14	5	26.29	1	26.40	26.40	4	8,444	0.05%
2022/02/11	52	26.71	0	0.00	26.75	52	8,521	0.61%
2022/02/09	1	27.10	7.2	27.24	27.20	-6.2	8,836	-0.07%
2022/02/08	1	26.75	69	27.02	27.10	-68	8,902	-0.76%
2022/02/07	0	0.00	10	26.60	26.55	-10	8,858	-0.11%
2022/01/26	0	0.00	1	25.80	25.70	-1	9,026	-0.01%
2022/01/25	1.1	25.73	0	0.00	25.25	1.1	9,155	0.01%
2022/01/24	2	25.75	1	25.95	26.00	1	9,147	0.01%
2022/01/21	2	26.43	5	26.35	26.05	-3	9,163	-0.03%
2022/01/20	0	0.00	12	26.42	26.45	-12	9,032	-0.13%
2022/01/19	1	26.05	0	0.00	25.90	1	8,962	0.01%
2022/01/18	2	26.40	1	26.30	26.30	1	8,972	0.01%
2022/01/14	0.1	26.10	10	26.10	26.35	-9.9	9,173	-0.11%
2022/01/13	8	26.80	14	26.59	26.25	-6	9,409	-0.06%
2022/01/12	0	0.00	1	26.15	26.15	-1	9,551	-0.01%
2022/01/11	0	0.00	1	25.95	25.80	-1	9,573	-0.01%
2022/01/10	2	25.43	1	25.45	25.60	1	9,860	0.01%
2022/01/07	2	25.83	1	25.60	25.60	1	10,449	0.01%
2022/01/06	3	25.90	1	25.95	25.95	2	10,675	0.02%
2022/01/05	1	26.05	1	26.05	26.05	0	10,723	0.00%
2022/01/04	3	26.27	1	26.15	26.15	2	10,800	0.02%
2022/01/03	1	26.55	11	26.30	26.25	-10	10,869	-0.09%
2021/12/30	3	26.28	0	0.00	26.50	3	10,910	0.03%
2021/12/29	2	26.50	0	0.00	26.50	2	10,952	0.02%
2021/12/28	1	26.40	2	26.48	26.55	-1	11,040	-0.01%
2021/12/27	1	26.25	1	26.30	26.30	0	11,108	0.00%
2021/12/24	9	26.32	3	26.33	26.25	6	11,277	0.05%
2021/12/23	2	26.20	2	26.25	26.35	0	11,413	0.00%
2021/12/22	2	26.15	1	26.15	26.05	1	11,648	0.01%
2021/12/21	4.5	25.87	6	26.15	26.15	-1.5	11,852	-0.01%
2021/12/20	11	26.06	2.1	26.26	26.10	8.9	11,976	0.07%
2021/12/17	4	25.96	5.3	26.07	25.90	-1.3	12,013	-0.01%
2021/12/16	3.5	25.95	0	0.00	25.80	3.5	12,018	0.03%
2021/12/15	14	25.99	2	26.00	26.00	12	12,133	0.10%
2021/12/14	12	26.13	2	26.03	26.00	10	12,313	0.08%
2021/12/13	7	26.78	23	26.82	26.75	-16	12,441	-0.13%
2021/12/10	4	26.66	6	26.70	26.70	-2	12,642	-0.02%
2021/12/09	9	26.74	13	26.91	26.75	-4	12,751	-0.03%
2021/12/08	1	26.95	6	26.85	26.75	-5	12,873	-0.04%
2021/12/07	7	26.41	1	26.40	26.55	6	12,973	0.05%
2021/12/06	1	25.95	1	26.25	26.30	0	12,969	0.00%
2021/12/02	46	26.01	6	26.08	26.05	40	13,108	0.31%
2021/12/01	51	26.25	2	26.15	26.35	49	13,121	0.37%
2021/11/30	352	26.39	1	26.45	26.10	351	13,245	2.65%	大買/鉅額交易
2021/11/29	158	25.74	0	25.89	26.15	158	13,254	1.19%	大買/鉅額交易
2021/11/26	163.5	27.11	5	26.70	26.60	158.5	13,245	1.20%	大買/鉅額交易
2021/11/25	4.3	27.98	76.2	28.45	28.65	-71.9	12,778	-0.56%
2021/11/24	28.5	27.77	3	27.90	27.80	25.5	12,486	0.20%
2021/11/23	3	27.88	4	27.89	27.60	-1	12,343	-0.01%
2021/11/22	9	27.61	9	27.62	27.80	0	12,537	0.00%
2021/11/19	11	27.50	29	27.45	27.45	-18	12,467	-0.14%
2021/11/18	4	27.43	1.5	27.60	27.45	2.5	12,532	0.02%
2021/11/17	1	27.20	0	0.00	27.30	1	12,567	0.01%
2021/11/16	0	27.40	30	27.50	27.25	-30	12,848	-0.23%
2021/11/15	2.5	27.75	11	27.67	27.50	-8.5	13,098	-0.07%
2021/11/12	4	27.50	18	27.60	27.60	-14	13,317	-0.11%
2021/11/11	4	27.13	2	27.68	27.20	2	13,389	0.01%
2021/11/10	7	27.36	8	27.38	27.35	-1	13,737	-0.01%
2021/11/09	21	27.07	8	27.23	27.30	13	13,832	0.09%
2021/11/08	16	27.87	4	27.81	27.55	12	13,841	0.09%
2021/11/05	10	26.76	1	26.70	27.25	9	13,863	0.06%
2021/11/04	21	27.45	42.5	27.35	27.15	-21.5	14,011	-0.15%
2021/11/03	6	26.93	11	26.92	27.10	-5	14,733	-0.03%
2021/11/02	10	26.86	20	26.84	26.60	-10	15,231	-0.07%
2021/11/01	31	26.48	7	26.38	26.60	24	15,460	0.16%
2021/10/27	2	25.80	0	0.00	26.10	2	17,493	0.01%
2021/10/26	24	26.05	24	25.96	26.05	0	17,992	0.00%
2021/10/25	2	25.65	7	25.55	25.80	-5	18,386	-0.03%
2021/10/22	11	26.00	0	0.00	25.70	11	18,743	0.06%
2021/10/21	1	26.95	10	27.00	27.00	-9	18,986	-0.05%
2021/10/20	7	26.67	4	26.53	26.40	3	19,021	0.02%
2021/10/19	11	25.63	2	25.50	25.75	9	18,855	0.05%
2021/10/18	1	25.85	27	25.98	25.75	-26	19,076	-0.14%
2021/10/15	12	25.30	27	25.56	25.20	-15	19,274	-0.08%
2021/10/14	33	24.19	6	24.32	24.30	27	19,460	0.14%
2021/10/13	1	23.40	2	23.20	23.45	-1	21,346	0.00%
2021/10/12	3	23.55	0	0.00	23.25	3	21,767	0.01%
2021/10/07	1	23.90	0	0.00	23.95	1	22,293	0.00%
2021/10/06	1	23.80	0	0.00	23.75	1	22,556	0.00%
2021/10/04	3	24.10	3	24.00	23.80	0	22,892	0.00%
2021/10/01	13	24.31	6	24.15	24.30	7	23,168	0.03%
2021/09/29	12	24.76	2	24.95	24.65	10	23,511	0.04%
2021/09/28	2	25.55	0	0.00	25.55	2	23,680	0.01%
2021/09/23	1.1	25.50	0.3	25.60	25.55	0.8	27,043	0.00%
2021/09/22	2	25.40	2	25.60	25.60	0	30,274	0.00%
2021/09/17	1	27.05	2	26.68	26.65	-1	32,330	0.00%
2021/09/15	9	26.93	29	27.09	26.80	-20	32,744	-0.06%
2021/09/14	2	26.68	5	26.96	26.80	-3	32,793	-0.01%
2021/09/10	0	0.00	10	26.22	26.50	-10	33,738	-0.03%
2021/09/09	0	0.00	1	25.45	25.60	-1	34,126	0.00%
2021/09/08	7.1	25.80	3	25.90	25.40	4.1	34,616	0.01%
2021/09/07	1	26.20	0	0.00	26.20	1	34,957	0.00%
2021/09/06	0	0.00	1	26.25	26.20	-1	35,586	0.00%
2021/09/03	5	26.85	2	27.05	26.70	3	35,832	0.01%
2021/09/02	24	26.63	6	26.62	26.15	18	36,114	0.05%
2021/09/01	19	26.84	5	26.89	26.90	14	36,312	0.04%
2021/08/31	3	26.75	18	26.90	26.85	-15	36,420	-0.04%
2021/08/30	14	26.21	10	26.15	26.65	4	36,871	0.01%
2021/08/27	1	25.80	1	26.30	26.15	0	37,098	0.00%
2021/08/26	11	26.15	0	0.00	25.75	11	37,413	0.03%
2021/08/25	1	25.40	4	25.48	25.65	-3	37,728	-0.01%
2021/08/24	1	25.00	2	25.35	25.35	-1	38,332	0.00%
2021/08/23	9	24.80	0	0.00	24.90	9	39,863	0.02%
2021/08/20	7.1	23.86	1	23.80	23.85	6.1	41,351	0.01%
2021/08/19	6	24.32	0	0.00	24.05	6	42,339	0.01%
2021/08/18	4	23.98	5	24.53	25.35	-1	42,405	0.00%
2021/08/17	11	25.27	13	25.38	24.70	-2	42,665	0.00%
2021/08/16	5	25.78	20	25.30	25.40	-15	42,830	-0.04%
2021/08/13	1	26.70	1	27.45	26.70	0	42,961	0.00%
2021/08/12	6	26.90	3	27.07	27.45	3	43,555	0.01%
2021/08/11	8	26.86	0	0.00	26.70	8	45,170	0.02%
2021/08/10	12	27.40	5	27.27	27.30	7	45,568	0.02%
2021/08/09	12	27.38	4	27.35	27.85	8	46,208	0.02%
2021/08/06	3	28.98	0	0.00	28.60	3	46,370	0.01%
2021/08/05	0	0.00	14	29.31	29.05	-14	47,168	-0.03%
2021/08/04	3	29.17	5.2	28.98	29.35	-2.2	47,913	0.00%
2021/08/03	25	28.31	41	28.75	29.35	-16	49,620	-0.03%
2021/08/02	10.2	27.52	2	28.10	27.80	8.2	52,253	0.02%
2021/07/30	8	28.60	10	28.60	28.50	-2	53,479	0.00%
2021/07/29	2	28.15	1	28.40	28.30	1	56,730	0.00%
2021/07/28	7	27.71	4	27.91	27.65	3	58,738	0.01%
2021/07/27	7	28.45	23	28.57	28.00	-16	60,156	-0.03%
2021/07/26	3	28.17	1	28.35	28.00	2	61,767	0.00%
2021/07/23	3	28.27	105	27.76	28.35	-102	65,081	-0.16%	大賣/鉅額交易
2021/07/22	3	27.72	14	27.39	27.35	-11	68,213	-0.02%
2021/07/21	11	28.39	172	28.50	27.55	-161	72,396	-0.22%	大賣/鉅額交易
2021/07/20	121	28.83	16	28.89	28.50	105	73,340	0.14%	大買/鉅額交易
2021/07/19	45.1	30.06	31	29.93	29.90	14.1	73,331	0.02%
2021/07/16	3	28.03	58	28.09	28.30	-55	73,681	-0.07%
2021/07/15	3	27.10	91	27.36	27.95	-88	73,748	-0.12%
2021/07/14	5	26.29	262	26.37	26.55	-257	74,330	-0.35%	大賣/鉅額交易
2021/07/13	23	27.16	1	27.15	27.05	22	75,645	0.03%
2021/07/12	1	27.40	22	27.41	27.50	-21	76,841	-0.03%
2021/07/09	222	27.38	0	0.00	27.15	222	77,598	0.29%	大買/鉅額交易
2021/07/08	0	0.00	24	27.77	27.95	-24	77,736	-0.03%
2021/07/07	6	27.07	0.1	27.10	27.10	5.9	77,722	0.01%
2021/07/06	128	27.74	19	27.60	27.60	109	77,871	0.14%	大買/鉅額交易
2021/07/05	8	28.38	13	28.28	28.05	-5	77,753	-0.01%
2021/07/02	30	28.58	12	28.30	28.05	18	77,717	0.02%
2021/07/01	17.1	28.62	11.3	29.11	28.00	5.8	77,301	0.01%
2021/06/30	40.1	30.01	117	29.64	29.30	-76.9	76,223	-0.10%	大賣/
2021/06/29	349.2	29.72	241	29.95	29.25	108.2	74,188	0.15%	大買/大賣/鉅額交易
2021/06/28	36	27.76	354	28.35	28.45	-318	70,937	-0.45%	大賣/鉅額交易
2021/06/25	56	26.24	39	26.34	25.90	17	68,893	0.02%
2021/06/24	0	0.00	1	25.65	25.70	-1	68,455	0.00%
2021/06/23	3	25.40	4	25.36	25.55	-1	68,401	0.00%
2021/06/22	12	25.72	36	25.83	25.35	-24	68,261	-0.04%
2021/06/21	5	24.81	14	24.32	24.90	-9	67,411	-0.01%
2021/06/18	20	24.93	11	25.05	24.75	9	67,109	0.01%
2021/06/17	22	25.25	0	0.00	25.35	22	66,642	0.03%
2021/06/16	20	26.37	4	25.90	25.90	16	66,294	0.02%
2021/06/15	17	26.60	80.5	26.79	26.90	-63.5	65,885	-0.10%
2021/06/11	6	26.09	9	26.26	26.30	-3	65,297	0.00%
2021/06/10	8	25.56	7	25.84	26.05	1	65,024	0.00%
2021/06/09	6	25.87	5	25.60	25.60	1	64,633	0.00%
2021/06/08	17	26.26	15	26.40	26.30	2	64,368	0.00%
2021/06/07	24	26.53	36	26.49	26.30	-12	64,196	-0.02%
2021/06/04	0	0.00	5	26.49	26.20	-5	63,593	-0.01%
2021/06/03	305	26.60	25	26.67	26.65	280	63,466	0.44%	大買/鉅額交易
2021/06/02	46	26.51	82	26.92	26.70	-36	63,063	-0.06%
2021/06/01	16	26.25	26	26.52	26.50	-10	62,428	-0.02%
2021/05/31	38	26.55	65	26.61	26.45	-27	61,897	-0.04%
2021/05/28	63	25.34	35	25.17	25.25	28	60,356	0.05%
2021/05/27	125	24.40	19	24.38	23.95	106	58,911	0.18%	大買/鉅額交易
2021/05/26	2	23.43	21.5	23.62	23.85	-19.5	57,804	-0.03%
2021/05/25	5	23.60	4	23.90	24.00	1	57,484	0.00%
2021/05/24	54	23.83	3	23.38	23.40	51	57,093	0.09%
2021/05/21	21	23.67	8	23.64	23.75	13	56,868	0.02%
2021/05/20	12	23.58	19	23.70	23.40	-7	56,447	-0.01%
2021/05/19	68	24.18	18	24.08	24.30	50	55,890	0.09%
2021/05/18	24	21.87	30	22.58	22.90	-6	54,341	-0.01%
2021/05/17	21	20.84	34	21.43	20.85	-13	53,722	-0.02%
2021/05/14	46	24.00	24	23.72	23.05	22	52,850	0.04%
2021/05/13	24	23.54	31	23.85	23.40	-7	51,822	-0.01%
2021/05/12	271	27.04	161	26.81	25.85	110	50,457	0.22%	大買/大賣/鉅額交易
2021/05/11	155	29.25	535	29.86	28.70	-380	49,380	-0.77%	大買/大賣/鉅額交易
2021/05/10	90	31.18	219.2	31.46	31.65	-129.2	47,192	-0.27%	大賣/鉅額交易
2021/05/07	117	29.87	72	29.13	29.90	45	43,439	0.10%	大買/
2021/05/06	235	30.14	149	29.78	30.00	86	41,839	0.21%	大買/大賣/
2021/05/05	40	28.47	41	28.51	29.00	-1	38,132	0.00%
2021/05/04	185	28.28	157	26.53	26.40	28	35,804	0.08%	大買/大賣/
2021/05/03	95	30.49	97	29.12	28.75	-2	34,074	-0.01%
2021/04/29	309.2	31.15	162	30.33	30.50	147.2	32,124	0.46%	大買/大賣/鉅額交易
2021/04/28	253	29.28	45.2	29.84	30.00	207.8	28,595	0.73%	大買/鉅額交易
2021/04/27	285	26.89	85	27.06	27.30	200	25,493	0.78%	大買/鉅額交易
2021/04/26	20	24.38	17.5	24.50	24.85	2.5	21,137	0.01%
2021/04/23	34	22.70	26	22.65	22.60	8	19,814	0.04%
2021/04/22	69	23.44	98	23.77	23.00	-29	19,375	-0.15%
2021/04/21	24	22.32	18	22.35	22.35	6	16,982	0.04%
2021/04/20	26	22.73	16	22.63	22.65	10	16,581	0.06%
2021/04/19	30	22.72	21	22.82	23.45	9	15,927	0.06%
2021/04/16	26	21.84	23.8	21.84	22.00	2.2	14,329	0.02%
2021/04/15	18	20.87	31.5	20.87	20.95	-13.5	12,982	-0.10%
2021/04/14	10	19.90	0	0.00	19.90	10	12,095	0.08%
2021/04/13	11	20.19	15	20.13	19.90	-4	12,148	-0.03%
2021/04/12	1	20.10	5	19.86	20.15	-4	11,946	-0.03%
2021/04/09	2	19.23	3	19.52	19.40	-1	11,685	-0.01%
2021/04/08	8	19.61	6	19.60	19.55	2	12,051	0.02%
2021/04/07	0	0.00	1	19.20	19.25	-1	12,772	-0.01%
2021/04/06	0	0.00	1	19.05	19.00	-1	13,260	-0.01%
2021/03/31	0	0.00	15	18.90	19.00	-15	14,812	-0.10%
2021/03/30	0	0.00	3	19.05	19.05	-3	15,815	-0.02%
2021/03/29	6	19.20	1	19.25	19.25	5	16,271	0.03%
2021/03/26	8	18.84	7	18.92	19.00	1	17,056	0.01%
2021/03/24	15	18.45	2	18.50	18.45	13	18,518	0.07%
2021/03/23	7	18.45	0	0.00	18.50	7	18,800	0.04%
2021/03/22	2	18.40	1.5	18.30	18.45	0.5	18,975	0.00%
2021/03/19	2	18.30	0	0.00	18.10	2	19,144	0.01%
2021/03/18	0	0.00	0.6	18.60	18.55	-0.6	19,147	0.00%
2021/03/16	4	18.81	1	18.70	18.75	3	19,598	0.02%
2021/03/15	0	0.00	10	18.70	18.70	-10	19,859	-0.05%
2021/03/12	1	18.80	1	18.85	18.80	0	20,183	0.00%
2021/03/10	3	18.70	0	0.00	18.65	3	22,252	0.01%
2021/03/09	0	0.00	14.4	18.60	18.60	-14.4	22,365	-0.06%
2021/03/08	2	18.30	0	0.00	18.25	2	22,339	0.01%
2021/03/05	1	18.25	1	18.30	18.25	0	22,457	0.00%
2021/03/04	6	18.47	2	18.50	18.50	4	22,735	0.02%
2021/03/03	5	18.70	20	18.58	18.60	-15	22,930	-0.07%
2021/03/02	0	0.00	5	18.38	18.40	-5	22,956	-0.02%
2021/02/26	3	18.57	4	18.51	18.60	-1	23,015	0.00%
2021/02/25	2	18.70	15	18.69	18.70	-13	22,997	-0.06%
2021/02/24	0	0.00	10	18.45	18.45	-10	23,353	-0.04%
2021/02/23	0	0.00	23	18.85	18.85	-23	23,148	-0.10%
2021/02/22	12	18.65	21	18.63	18.65	-9	22,986	-0.04%
2021/02/19	0	0.00	65	18.18	18.20	-65	22,847	-0.28%
2021/02/18	0	0.00	1	18.00	17.85	-1	22,676	0.00%
2021/02/17	0	0.00	2	17.60	17.60	-2	22,538	-0.01%
2021/02/05	11	17.08	1	17.05	17.15	10	22,403	0.04%
2021/02/02	0	0.00	10	16.90	16.80	-10	22,322	-0.04%
2021/01/29	1	16.55	1	16.55	16.45	0	22,215	0.00%
2021/01/28	23	16.76	1	16.75	16.85	22	22,131	0.10%
2021/01/25	3	17.37	0	0.00	17.40	3	22,184	0.01%
2021/01/22	3	17.15	3	17.05	17.05	0	22,198	0.00%
2021/01/21	1	17.00	0	0.00	17.00	1	22,214	0.00%
2021/01/20	50	17.13	0	0.00	16.95	50	22,299	0.22%
2021/01/19	0	0.00	10	17.75	17.85	-10	22,061	-0.05%
2021/01/18	10	17.15	0	0.00	17.50	10	22,087	0.05%
2021/01/15	33	17.56	10	18.15	17.55	23	22,075	0.10%
2021/01/14	2	18.15	0	0.00	18.05	2	22,204	0.01%
2021/01/13	12	18.20	5	18.20	18.10	7	22,170	0.03%
2021/01/12	38	18.28	0	0.00	18.10	38	22,041	0.17%
2021/01/08	0	0.00	1	18.80	18.70	-1	21,783	0.00%
2021/01/07	10	18.65	0	0.00	18.95	10	21,653	0.05%
2021/01/06	6	18.93	0	0.00	18.55	6	21,553	0.03%
2021/01/05	10	19.34	5	19.35	19.40	5	21,228	0.02%
2021/01/04	0	0.00	2	19.25	19.25	-2	21,309	-0.01%
2020/12/31	4	19.44	29	19.30	19.30	-25	21,125	-0.12%
2020/12/30	6	19.92	0	0.00	19.90	6	20,758	0.03%
2020/12/29	11	19.72	3	19.65	19.55	8	19,875	0.04%
2020/12/28	1	19.40	31	19.98	20.15	-30	19,354	-0.16%
2020/12/25	0	0.00	13	19.34	19.45	-13	18,299	-0.07%
2020/12/24	10	18.60	42	18.43	18.70	-32	17,686	-0.18%
2020/12/23	41	18.05	20	18.35	18.05	21	16,619	0.13%
2020/12/22	45	18.59	11	19.20	18.20	34	16,042	0.21%
2020/12/21	4	19.18	14	19.46	19.00	-10	15,201	-0.07%
2020/12/18	1	18.25	0	0.00	18.35	1	14,124	0.01%
2020/12/17	13	18.24	0	0.00	18.20	13	13,589	0.10%
2020/12/16	10	18.70	10	18.60	18.60	0	13,325	0.00%
2020/12/15	13	18.61	1	18.90	18.45	12	13,241	0.09%
2020/12/14	23	18.98	0	0.00	19.25	23	13,091	0.18%
2020/12/11	4	19.13	22	19.15	19.10	-18	12,989	-0.14%
2020/12/10	0	0.00	33	19.88	19.50	-33	12,782	-0.26%
2020/12/09	32	20.17	7	19.89	20.10	25	12,608	0.20%
2020/12/08	14	20.03	2	20.00	19.90	12	12,470	0.10%
2020/12/07	6	20.92	15	21.36	20.60	-9	12,213	-0.07%
2020/12/04	11	20.75	35	19.77	20.80	-24	11,300	-0.21%
2020/12/03	4	19.18	8	19.36	19.10	-4	10,792	-0.04%
2020/12/02	6	19.12	17	19.20	19.00	-11	11,542	-0.10%
2020/12/01	4	19.14	1	19.05	19.20	3	11,432	0.03%
2020/11/30	10	19.35	16	19.49	19.40	-6	11,400	-0.05%
2020/11/27	5	19.15	24.5	19.07	19.20	-19.5	11,086	-0.18%
2020/11/26	0	0.00	3	18.68	18.55	-3	10,811	-0.03%
2020/11/25	2	18.45	0	0.00	18.35	2	10,735	0.02%
2020/11/24	8	18.11	1	17.95	17.95	7	10,533	0.07%
2020/11/23	9	18.65	11	19.02	18.40	-2	10,431	-0.02%
2020/11/20	6	17.90	1	18.00	18.00	5	10,030	0.05%
2020/11/19	14	17.97	5	18.01	18.05	9	10,372	0.09%
2020/11/18	2	17.90	0	0.00	18.00	2	10,712	0.02%
2020/11/17	1	17.85	0	0.00	17.95	1	11,171	0.01%
2020/11/16	1	17.75	30	17.90	17.90	-29	11,575	-0.25%
2020/11/11	2	17.90	0	0.00	17.95	2	12,238	0.02%
2020/11/10	1	17.80	0	0.00	17.80	1	12,281	0.01%
2020/11/09	0	0.00	2	17.95	17.85	-2	12,349	-0.02%
2020/11/03	0	0.00	10	18.20	18.00	-10	13,111	-0.08%
2020/11/02	0	0.00	3	18.00	18.00	-3	13,332	-0.02%
2020/10/30	1	17.80	7	17.78	17.75	-6	13,922	-0.04%
2020/10/28	0	0.00	1	17.70	17.70	-1	14,174	-0.01%
2020/10/26	0	0.00	27	17.56	17.60	-27	14,083	-0.19%
2020/10/23	1	17.40	19	17.38	17.45	-18	14,041	-0.13%
2020/10/22	3	16.63	0	0.00	17.05	3	13,969	0.02%
2020/10/21	1	16.90	0	0.00	16.95	1	13,615	0.01%
2020/10/19	1	17.05	2	17.10	17.05	-1	13,702	-0.01%
2020/10/16	21.1	17.12	2	17.05	17.05	19.1	13,889	0.14%
2020/10/15	15	17.35	0	0.00	17.30	15	13,970	0.11%
2020/10/14	2	17.35	2.9	17.54	17.35	-0.9	13,961	-0.01%
2020/10/13	0	0.00	1	17.40	17.40	-1	13,922	-0.01%
2020/10/12	0	0.00	14	17.57	17.75	-14	13,889	-0.10%
2020/10/08	3	17.20	0	0.00	17.20	3	13,785	0.02%
2020/10/07	0	0.00	5	17.25	17.20	-5	13,743	-0.04%
2020/10/06	0	0.00	19	16.91	16.95	-19	13,593	-0.14%
2020/10/05	3	16.45	3	16.20	16.45	0	13,434	0.00%
2020/09/30	0	0.00	3	16.00	16.05	-3	13,425	-0.02%
2020/09/29	10	15.95	1	15.90	15.90	9	13,481	0.07%
2020/09/24	5	16.04	5	16.40	15.75	0	13,515	0.00%
2020/09/23	4	16.40	6	16.65	16.45	-2	13,360	-0.01%
2020/09/22	7	16.48	4	16.60	16.65	3	13,349	0.02%
2020/09/21	4	16.90	5	17.00	16.90	-1	13,338	-0.01%
2020/09/18	0	0.00	21	17.00	16.75	-21	13,449	-0.16%
2020/09/17	11	16.86	0	0.00	16.75	11	13,473	0.08%
2020/09/16	2	16.60	2	16.75	16.80	0	13,590	0.00%
2020/09/15	0	0.00	127	16.60	16.75	-127	13,779	-0.92%	大賣/鉅額交易
2020/09/11	2	16.80	13	16.93	16.55	-11	14,092	-0.08%
2020/09/10	0	0.00	1	17.00	16.90	-1	14,529	-0.01%
2020/09/09	20	16.86	15	17.05	17.05	5	14,531	0.03%
2020/09/08	26	17.77	18	17.99	17.40	8	14,211	0.06%
2020/09/07	12	17.68	23	17.78	17.65	-11	13,960	-0.08%
2020/09/04	0	0.00	5	16.76	16.80	-5	13,089	-0.04%
2020/09/03	2	16.88	1.3	16.82	16.75	0.7	13,129	0.01%
2020/09/02	1	16.70	2	16.75	16.80	-1	13,102	-0.01%
2020/09/01	2	16.65	0	0.00	16.70	2	13,592	0.01%
2020/08/31	0	0.00	3	16.80	16.85	-3	13,615	-0.02%
2020/08/28	6	16.63	8	16.70	16.60	-2	13,610	-0.01%
2020/08/27	5	16.50	13	16.48	16.55	-8	13,980	-0.06%
2020/08/26	4	16.60	1	16.65	16.65	3	14,034	0.02%
2020/08/25	4	16.75	13	16.77	16.75	-9	14,096	-0.06%
2020/08/24	14	16.72	4	16.95	16.60	10	14,011	0.07%
2020/08/21	11	16.95	26	16.82	16.95	-15	14,566	-0.10%
2020/08/20	2	16.50	13	16.41	16.30	-11	14,945	-0.07%
2020/08/19	2	16.55	2	16.63	16.50	0	14,873	0.00%
2020/08/18	0	0.00	15	16.66	16.60	-15	14,665	-0.10%
2020/08/17	25	16.51	17	16.36	16.50	8	14,557	0.05%
2020/08/14	7	15.94	15	15.93	15.95	-8	14,156	-0.06%
2020/08/13	2	15.90	5	15.94	15.90	-3	14,098	-0.02%
2020/08/12	2	15.70	0	0.00	15.70	2	14,016	0.01%
2020/08/10	1	15.90	15	15.95	15.95	-14	13,816	-0.10%
2020/08/07	7	15.95	43	16.03	15.95	-36	13,734	-0.26%
2020/08/06	4	15.70	9	15.67	15.70	-5	13,296	-0.04%
2020/08/05	16	15.61	25	15.62	15.50	-9	12,983	-0.07%
2020/08/04	10	14.90	23	14.75	14.90	-13	12,401	-0.10%
2020/08/03	2	14.40	10	14.30	14.30	-8	12,041	-0.07%
2020/07/30	0	0.00	1	14.10	14.05	-1	11,976	-0.01%
2020/07/21	64	14.35	2	14.28	14.25	62	11,815	0.52%
2020/07/16	63	14.55	0	0.00	14.40	63	11,870	0.53%
2020/07/15	0	0.00	1	14.60	14.50	-1	11,895	-0.01%
2020/07/10	0	0.00	2	14.15	14.10	-2	12,108	-0.02%
2020/07/09	2	14.40	2	14.35	14.35	0	12,248	0.00%
2020/07/08	0	0.00	1	14.35	14.50	-1	12,588	-0.01%
2020/07/02	12	14.48	4	14.45	14.50	8	12,877	0.06%
2020/07/01	0	0.00	3	14.50	14.55	-3	12,962	-0.02%
2020/06/30	0	0.00	49	14.26	14.55	-49	12,976	-0.38%
2020/06/29	1	14.00	47.4	14.10	14.10	-46.4	12,924	-0.36%
2020/06/24	2	14.25	0	0.00	14.30	2	12,843	0.02%
2020/06/23	2	14.10	0	0.00	14.20	2	12,754	0.02%
2020/06/22	3	14.53	2	14.60	14.70	1	12,602	0.01%
2020/06/19	3	14.68	3	14.93	14.90	0	12,399	0.00%
2020/06/18	21	14.65	0	0.00	14.75	21	12,131	0.17%
2020/06/17	0	0.00	55	14.99	14.90	-55	12,086	-0.46%
2020/06/15	0	0.00	1	14.00	14.05	-1	11,998	-0.01%
2020/06/11	11	14.12	0	0.00	14.00	11	12,289	0.09%
2020/06/10	10	14.41	54	14.40	14.40	-44	12,393	-0.36%
2020/06/09	0	0.00	1	14.60	14.60	-1	12,736	-0.01%
2020/06/08	1	14.95	28	14.84	14.65	-27	13,098	-0.21%
2020/06/05	0	0.00	5	14.20	14.25	-5	12,776	-0.04%
2020/06/04	5	14.30	0	0.00	14.25	5	12,852	0.04%
2020/06/03	2	14.40	11	14.31	14.20	-9	13,028	-0.07%
2020/06/02	9	13.82	7	13.95	13.70	2	12,640	0.02%
2020/05/29	7	14.13	20	14.03	13.90	-13	12,448	-0.10%
2020/05/28	127	14.86	28	14.83	14.40	99	12,259	0.81%	大買/
2020/05/27	14	13.77	16	14.23	14.40	-2	11,470	-0.02%
2020/05/26	20	12.86	39	13.15	13.10	-19	10,693	-0.18%
2020/05/25	2	12.45	0	0.00	12.50	2	10,353	0.02%
2020/05/15	5	12.50	0	0.00	12.45	5	10,216	0.05%
2020/05/14	7	12.66	30	12.75	12.55	-23	10,216	-0.23%
2020/05/13	0	0.00	1	12.85	12.85	-1	10,152	-0.01%
2020/05/12	0	0.00	2	13.00	12.85	-2	10,167	-0.02%
2020/05/11	0	0.00	3	13.00	13.05	-3	10,149	-0.03%
2020/05/08	2	12.70	0	0.00	12.65	2	10,006	0.02%
2020/05/06	0	0.00	7	12.80	12.80	-7	10,081	-0.07%
2020/05/05	9	12.74	0	0.00	12.90	9	10,052	0.09%
2020/05/04	0	0.00	10	12.85	12.75	-10	9,964	-0.10%
2020/04/30	0	0.00	4	13.20	13.15	-4	9,918	-0.04%
2020/04/29	2	12.85	5	12.85	12.95	-3	9,873	-0.03%
2020/04/28	13	12.71	0	0.00	12.70	13	9,900	0.13%
2020/04/24	0	0.00	13	12.80	12.75	-13	10,033	-0.13%
2020/04/17	3	12.95	1	13.15	12.95	2	9,685	0.02%
2020/04/14	0	0.00	3	13.30	13.10	-3	9,345	-0.03%
2020/04/13	30	12.65	2	12.55	13.10	28	9,262	0.30%
2020/04/08	0	0.00	20	11.90	11.85	-20	8,916	-0.22%
2020/04/07	0	0.00	23	11.33	11.30	-23	8,790	-0.26%
2020/04/01	3	11.00	0	0.00	11.05	3	8,819	0.03%
2020/03/30	10	11.10	0	0.00	11.15	10	9,162	0.11%
2020/03/27	20	11.50	0	0.00	11.35	20	9,912	0.20%
2020/03/26	1	11.40	0	0.00	11.40	1	10,780	0.01%
2020/03/20	0	0.00	1	11.30	11.65	-1	11,685	-0.01%
2020/03/19	1	10.95	13	11.07	10.95	-12	11,576	-0.10%
2020/03/18	2	11.65	0	0.00	11.60	2	11,468	0.02%
2020/03/16	0	0.00	2	11.05	10.90	-2	11,334	-0.02%
2020/03/13	5	11.01	1	11.00	11.20	4	11,155	0.04%
2020/03/12	3	12.43	0	0.00	12.10	3	10,893	0.03%
2020/03/11	1	13.20	0	0.00	13.10	1	10,479	0.01%
2020/03/10	14	13.48	0	0.00	13.50	14	10,415	0.13%
2020/03/09	0	0.00	10	13.65	13.60	-10	10,287	-0.10%
2020/03/03	0	0.00	4	14.30	14.30	-4	9,901	-0.04%
2020/03/02	0	0.00	5	14.15	14.05	-5	9,851	-0.05%
2020/02/27	0	0.00	5	14.00	13.95	-5	9,722	-0.05%
2020/02/26	0	0.00	2	14.10	14.20	-2	9,612	-0.02%
2020/02/24	1	14.10	0	0.00	14.05	1	9,587	0.01%
2020/02/21	1	14.15	0.5	14.10	14.20	0.5	9,530	0.01%
2020/02/14	0	0.00	6.8	14.29	14.20	-6.8	9,522	-0.07%
2020/02/13	25	14.26	0	0.00	14.35	25	9,572	0.26%
2020/02/11	0	14.15	5	14.20	14.15	-5	9,599	-0.05%
2020/02/10	2	14.10	0	0.00	14.05	2	9,690	0.02%
2020/02/06	1	14.60	0	0.00	14.65	1	9,674	0.01%
2020/02/05	4	14.50	0	0.00	14.55	4	9,920	0.04%
2020/01/31	3	14.65	3	14.70	14.80	0	9,846	0.00%
2020/01/30	8	14.68	23	14.61	14.55	-15	9,785	-0.15%
2020/01/17	0	0.00	0.1	15.05	15.10	-0.1	9,550	0.00%
2020/01/15	6	15.06	0	0.00	15.05	6	9,632	0.06%
2020/01/14	1	15.10	0	0.00	15.15	1	9,706	0.01%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/10	0	0.00	2	15.05	15.00	-2	9,995	-0.02%
2020/01/09	1	15.00	1	15.05	15.00	0	10,085	0.00%
2020/01/08	2	14.95	0	0.00	14.95	2	10,204	0.02%
2020/01/07	0	0.00	2.8	14.96	15.00	-2.8	10,211	-0.03%
2020/01/06	0	0.00	135	15.30	15.15	-135	10,272	-1.31%	大賣/鉅額交易
2020/01/03	10	15.25	0	0.00	15.30	10	10,267	0.10%
2020/01/02	4	15.53	1	15.50	15.50	3	10,146	0.03%
2019/12/31	11	15.49	3	15.48	15.40	8	10,094	0.08%
2019/12/30	1	15.50	0	0.00	15.50	1	10,044	0.01%
2019/12/27	1	15.65	1	15.80	15.75	0	9,959	0.00%
2019/12/26	10	15.65	0	0.00	15.65	10	9,852	0.10%
2019/12/25	12	15.93	16	15.90	15.80	-4	9,906	-0.04%
2019/12/24	0	0.00	13	16.03	16.20	-13	9,635	-0.13%
2019/12/23	20	15.80	37	15.89	16.05	-17	8,913	-0.19%
2019/12/20	2	15.65	29	15.53	15.95	-27	8,036	-0.34%
2019/12/19	10	15.20	3	15.30	15.30	7	7,360	0.10%
2019/12/18	1	15.10	5.5	15.15	15.20	-4.5	7,237	-0.06%
2019/12/17	0.9	15.10	10	15.10	15.10	-9.1	7,424	-0.12%
2019/12/16	2	15.20	5	15.12	15.15	-3	7,282	-0.04%
2019/12/13	0	0.00	14	15.05	15.05	-14	7,180	-0.19%
2019/12/12	35	14.99	21	14.71	14.90	14	7,008	0.20%
2019/12/09	0	0.00	1	14.75	14.80	-1	7,191	-0.01%
2019/12/06	17	14.55	13	14.57	14.65	4	7,216	0.06%
2019/12/05	13	14.47	10	14.55	14.55	3	7,395	0.04%
2019/12/03	0	0.00	1	14.20	14.20	-1	7,391	-0.01%
2019/12/02	5	14.10	0	0.00	14.00	5	7,455	0.07%
2019/11/29	5	14.15	0	0.00	14.20	5	7,651	0.07%
2019/11/28	0	0.00	0.1	14.25	14.30	-0.1	7,817	0.00%
2019/11/20	1	14.00	0	0.00	14.05	1	8,095	0.01%
2019/11/18	0	0.00	5	14.00	14.10	-5	8,185	-0.06%
2019/11/14	0	0.00	6	13.90	13.85	-6	8,270	-0.07%
2019/11/12	1	13.95	10	14.00	13.95	-9	8,459	-0.11%
2019/11/08	0	0.00	15	14.20	14.25	-15	8,497	-0.18%
2019/11/07	1	14.30	0	0.00	14.20	1	8,531	0.01%
2019/11/05	2	14.50	0	0.00	14.50	2	8,483	0.02%
2019/11/04	1	14.60	0	0.00	14.60	1	8,580	0.01%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/23	0	0.00	13	15.18	15.05	-13	11,152	-0.12%
2019/10/22	3	15.18	0	0.00	15.25	3	11,235	0.03%
2019/10/21	37	15.29	5	15.28	15.30	32	11,294	0.28%
2019/10/18	3	15.00	10	15.00	15.00	-7	11,317	-0.06%
2019/10/17	1	15.00	5	15.10	15.00	-4	11,281	-0.04%
2019/10/16	0	0.00	2	14.95	14.85	-2	11,242	-0.02%
2019/10/15	30	14.88	0	0.00	14.85	30	11,155	0.27%
2019/10/09	0	0.00	5	14.45	14.30	-5	11,002	-0.05%
2019/10/07	5	14.45	0	0.00	14.50	5	11,519	0.04%
2019/10/04	2	14.55	0	0.00	14.50	2	11,491	0.02%
2019/10/01	0	0.00	2	14.70	14.80	-2	11,465	-0.02%
2019/09/27	2	14.50	0	0.00	14.50	2	11,316	0.02%
2019/09/26	10	14.80	0	0.00	14.75	10	11,305	0.09%
2019/09/20	0	0.00	26	14.94	15.00	-26	11,133	-0.23%
2019/09/19	0	0.00	2	14.70	14.60	-2	10,893	-0.02%
2019/09/17	5	14.75	0	0.00	14.85	5	10,876	0.05%
2019/09/16	0	0.00	12	14.83	14.70	-12	11,002	-0.11%
2019/09/11	1	14.75	27	14.85	14.80	-26	10,913	-0.24%
2019/09/10	12	14.55	34	14.64	14.55	-22	11,441	-0.19%
2019/09/09	0	0.00	10	14.45	14.45	-10	11,672	-0.09%
2019/09/06	0	0.00	50	14.25	14.25	-50	11,657	-0.43%
2019/09/05	0	0.00	13	14.16	14.10	-13	11,682	-0.11%
2019/09/04	0	0.00	60	14.10	14.10	-60	11,783	-0.51%
2019/09/03	51	14.19	6	14.15	14.15	45	11,870	0.38%
2019/09/02	10	14.05	3	13.95	14.10	7	11,793	0.06%
2019/08/30	1	13.70	2.8	13.75	13.80	-1.8	11,736	-0.02%
2019/08/27	12	13.64	0	0.00	13.50	12	12,142	0.10%
2019/08/23	5	13.70	2	13.90	13.85	3	12,218	0.02%
2019/08/22	0	0.00	50	13.70	13.60	-50	12,195	-0.41%
2019/08/21	0	0.00	3	13.50	13.60	-3	12,158	-0.02%
2019/08/20	0	0.00	0	13.50	13.50	0	12,207	0.00%
2019/08/19	2	13.50	50	13.65	13.60	-48	12,234	-0.39%
2019/08/16	5	13.35	0	0.00	13.45	5	12,238	0.04%
2019/08/15	51	13.40	0	0.00	13.30	51	12,211	0.42%
2019/08/14	0	0.00	6.2	13.80	13.65	-6.2	12,093	-0.05%
2019/08/12	3	13.90	0.3	13.90	13.90	2.7	12,246	0.02%
2019/08/08	10	13.95	0	0.00	14.00	10	12,250	0.08%
2019/08/05	51	14.10	0	0.00	14.05	51	12,346	0.41%
2019/07/31	2	14.95	2	15.05	15.05	0	12,802	0.00%
2019/07/30	18	15.22	9	15.03	15.05	9	12,700	0.07%
2019/07/29	62	14.67	13	14.94	14.90	49	11,910	0.41%
2019/07/26	26	14.40	35	14.62	14.75	-9	11,376	-0.08%
2019/07/25	3	13.82	0	0.00	13.85	3	10,770	0.03%
2019/07/24	4	13.91	0	0.00	13.85	4	10,721	0.04%
2019/07/23	1	14.05	37	14.04	14.05	-36	10,785	-0.33%
2019/07/22	1	14.30	20	14.10	14.10	-19	10,721	-0.18%
2019/07/19	0	0.00	2	14.33	14.30	-2	10,574	-0.02%
2019/07/17	1	14.35	0	0.00	14.35	1	10,552	0.01%
2019/07/15	0	0.00	2	14.50	14.45	-2	10,806	-0.02%
2019/07/12	2	14.33	10	14.40	14.45	-8	10,935	-0.07%
2019/07/11	0	0.00	2	14.65	14.60	-2	10,777	-0.02%
2019/07/10	1	14.80	1	14.80	14.80	0	10,643	0.00%
2019/07/05	4	14.84	4	14.85	14.85	0	11,228	0.00%
2019/07/04	15	14.90	1	14.90	14.85	14	11,287	0.12%
2019/07/02	0	0.00	1	14.90	14.90	-1	11,651	-0.01%
2019/06/28	90	14.75	0	0.00	14.70	90	11,789	0.76%
2019/06/27	21	14.78	10	14.80	14.80	11	11,827	0.09%
2019/06/26	1	14.70	6	14.70	14.70	-5	11,877	-0.04%
2019/06/21	7	14.87	0	0.00	14.80	7	12,408	0.06%
2019/06/20	1	15.05	0	0.00	15.05	1	12,382	0.01%
2019/06/19	2.2	15.05	7	15.14	15.10	-4.8	12,496	-0.04%
2019/06/18	22	14.87	5	14.92	14.85	17	12,437	0.14%
2019/06/17	7	16.00	43	16.01	16.00	-36	11,849	-0.30%
2019/06/14	2	15.90	0	0.00	15.90	2	11,522	0.02%
2019/06/12	1	16.10	0	0.00	16.10	1	12,295	0.01%
2019/06/11	4	15.95	19	15.96	15.95	-15	12,319	-0.12%
2019/06/10	3	16.05	2	16.05	16.05	1	12,377	0.01%
2019/06/06	1	16.10	0	0.00	16.15	1	12,542	0.01%
2019/06/05	0	0.00	6	16.45	16.20	-6	12,854	-0.05%
2019/06/04	3	16.20	4	16.23	16.15	-1	13,439	-0.01%
2019/06/03	7.5	16.16	7	16.19	16.15	0.5	13,938	0.00%
2019/05/30	1	15.45	1	15.50	15.45	0	14,192	0.00%
2019/05/29	2	15.40	2	15.40	15.30	0	14,706	0.00%
2019/05/24	5	15.65	0	0.00	15.60	5	16,655	0.03%
2019/05/23	1	15.65	0	0.00	15.65	1	17,005	0.01%
2019/05/22	0	0.00	1	15.75	15.75	-1	17,687	-0.01%
2019/05/20	5	15.70	24	15.67	15.70	-19	17,733	-0.11%
2019/05/17	2	15.08	0	0.00	15.10	2	17,622	0.01%
2019/05/16	2	15.10	0	0.00	15.00	2	17,809	0.01%
2019/05/15	4	15.25	0	0.00	15.30	4	17,903	0.02%
2019/05/14	18	14.82	0	0.00	15.20	18	18,357	0.10%
2019/05/13	12	15.31	0	0.00	15.10	12	18,284	0.07%
2019/05/10	67	15.89	2	15.60	15.60	65	18,280	0.36%
2019/05/09	0	0.00	12	16.11	16.00	-12	18,129	-0.07%
2019/05/08	23	16.61	15	16.80	16.55	8	17,802	0.04%
2019/05/06	18	17.03	0	0.00	17.00	18	17,685	0.10%
2019/05/03	7	17.34	0	0.00	17.35	7	17,540	0.04%
2019/05/02	4	17.20	0	0.00	17.20	4	17,491	0.02%
2019/04/30	21	17.30	2	17.30	17.30	19	17,383	0.11%
2019/04/29	23	17.42	5	17.45	17.35	18	17,374	0.10%
2019/04/26	2	17.65	0	0.00	17.65	2	17,293	0.01%
2019/04/25	2	17.80	13	17.75	17.75	-11	17,233	-0.06%
2019/04/24	1	17.85	5	17.85	17.90	-4	17,288	-0.02%
2019/04/23	0	0.00	21	18.00	18.00	-21	17,272	-0.12%
2019/04/22	20	18.11	35	18.09	18.10	-15	17,206	-0.09%
2019/04/19	1	17.70	3	17.75	17.80	-2	16,955	-0.01%
2019/04/18	12	17.70	10	17.65	17.65	2	17,173	0.01%
2019/04/17	25	17.96	1	18.00	17.95	24	17,220	0.14%
2019/04/16	5	17.80	0	0.00	17.85	5	17,062	0.03%
2019/04/15	0	0.00	5	18.00	17.90	-5	17,050	-0.03%
2019/04/12	19	17.96	11	17.95	17.95	8	17,111	0.05%
2019/04/11	0	0.00	2	17.85	17.65	-2	16,805	-0.01%
2019/04/09	1	17.70	0	0.00	17.75	1	16,666	0.01%
2019/04/08	24	17.66	2.1	17.65	17.65	21.9	16,543	0.13%
2019/04/03	2	17.65	2	17.68	17.65	0	16,385	0.00%
2019/04/01	1	17.70	1	17.75	17.70	0	16,282	0.00%
2019/03/29	3	17.67	0	0.00	17.65	3	16,249	0.02%
2019/03/28	2	17.60	1	17.60	17.60	1	16,321	0.01%
2019/03/27	5	17.68	76	17.67	17.75	-71	16,269	-0.44%
2019/03/26	8	17.80	10	18.00	17.75	-2	16,036	-0.01%
2019/03/25	1	17.90	5	17.90	17.95	-4	15,851	-0.03%
2019/03/22	9	18.17	0	0.00	18.10	9	15,742	0.06%
2019/03/21	15	18.11	10	18.15	18.10	5	15,655	0.03%
2019/03/19	6	18.17	1	18.20	18.15	5	15,660	0.03%
2019/03/18	24	18.27	33	18.25	18.25	-9	15,642	-0.06%
2019/03/15	24	18.32	9	18.33	18.30	15	15,620	0.10%
2019/03/13	14	17.99	1.2	18.02	17.95	12.8	14,909	0.09%
2019/03/12	3	18.07	0	0.00	18.05	3	14,898	0.02%
2019/03/11	1	18.20	3	18.15	18.10	-2	14,880	-0.01%
2019/03/08	29	18.19	83	18.21	18.25	-54	14,944	-0.36%
2019/03/07	5	17.89	31	18.17	18.15	-26	15,235	-0.17%
2019/03/06	5	18.04	1	18.10	18.00	4	14,885	0.03%
2019/03/05	26	18.10	22	18.10	18.10	4	14,679	0.03%
2019/03/04	64	18.24	16	18.47	18.20	48	14,464	0.33%
2019/02/27	12	18.14	13	18.39	18.15	-1	13,946	-0.01%
2019/02/26	2	18.20	43	18.35	18.50	-41	13,195	-0.31%
2019/02/25	5	18.05	1	18.05	18.00	4	12,559	0.03%
2019/02/22	0	0.00	13	18.32	18.40	-13	11,999	-0.11%
2019/02/21	5	18.26	84	18.06	18.45	-79	11,648	-0.68%
2019/02/20	2	17.65	5	17.75	17.60	-3	10,997	-0.03%
2019/02/19	4	17.60	0	0.00	17.60	4	11,034	0.04%
2019/02/18	0	0.00	5	17.65	17.65	-5	11,065	-0.05%
2019/02/15	6	17.53	18	17.58	17.45	-12	11,038	-0.11%
2019/02/14	21	17.85	1	18.00	17.90	20	10,919	0.18%
2019/02/13	1	18.00	7	18.04	18.15	-6	10,836	-0.06%
2019/02/12	2	17.55	30	17.55	17.55	-28	10,399	-0.27%
2019/02/11	2	17.35	0	0.00	17.35	2	10,548	0.02%
2019/01/30	0	0.00	10	17.45	17.50	-10	10,637	-0.09%
2019/01/29	2	17.25	0	0.00	17.35	2	10,984	0.02%
2019/01/28	3.2	17.50	7	17.60	17.45	-3.8	11,512	-0.03%
2019/01/25	0	0.00	23	17.45	17.50	-23	11,858	-0.19%
2019/01/24	0	0.00	1	17.20	17.20	-1	11,969	-0.01%
2019/01/21	0	0.00	5	17.50	17.30	-5	12,345	-0.04%
2019/01/18	23	17.39	11	17.37	17.30	12	12,473	0.10%
2019/01/16	0	0.00	1	17.35	17.30	-1	12,803	-0.01%
2019/01/15	0	0.00	6	17.15	17.15	-6	12,910	-0.05%
2019/01/10	3	17.30	1	17.20	17.15	2	13,434	0.01%
2019/01/09	1	16.95	10	17.00	17.10	-9	13,346	-0.07%
2019/01/07	10	16.65	0	0.00	16.70	10	13,597	0.07%
2019/01/04	20	16.08	0	0.00	16.10	20	14,041	0.14%
2019/01/03	5	16.70	2	16.68	16.60	3	14,134	0.02%
2018/12/26	20	16.84	0	0.00	16.60	20	15,000	0.13%
2018/12/25	1	16.85	0	0.00	16.80	1	15,007	0.01%
2018/12/24	1	16.75	0	0.00	17.10	1	15,105	0.01%
2018/12/22	3	16.90	2	16.90	16.85	1	15,176	0.01%
2018/12/21	1	16.50	0	0.00	16.55	1	15,277	0.01%
2018/12/20	22	16.87	6	16.65	16.70	16	15,160	0.11%
2018/12/18	5	16.80	0	0.00	17.00	5	15,244	0.03%
2018/12/17	5	17.00	0	0.00	16.95	5	15,510	0.03%
2018/12/14	17	16.96	2	17.10	17.10	15	15,472	0.10%
2018/12/13	36	17.16	5	17.35	17.15	31	15,452	0.20%
2018/12/12	5	17.25	2	17.35	17.45	3	15,279	0.02%
2018/12/11	16	16.93	0	0.00	16.90	16	15,251	0.10%
2018/12/10	110	17.13	200	17.39	17.10	-90	15,274	-0.59%	大買/大賣/
2018/12/07	0	0.00	3	17.70	17.75	-3	15,225	-0.02%
2018/12/06	47	17.68	0	0.00	17.40	47	15,221	0.31%
2018/12/05	22	18.29	0	0.00	18.30	22	15,111	0.15%
2018/12/04	20	18.90	0	0.00	18.75	20	15,489	0.13%
2018/12/03	25	19.25	40	19.14	19.10	-15	15,544	-0.10%
2018/11/30	28	18.30	35	18.41	18.45	-7	15,356	-0.05%
2018/11/29	200	17.35	30	17.46	17.65	170	14,493	1.17%	大買/鉅額交易
2018/11/28	0	0.00	5	17.10	17.15	-5	14,343	-0.03%
2018/11/27	0	0.00	317	16.70	16.90	-317	14,405	-2.20%	大賣/鉅額交易
2018/11/26	0	0.00	133	16.95	16.95	-133	14,396	-0.92%	大賣/鉅額交易
2018/11/23	3	16.80	150	16.85	16.80	-147	14,484	-1.01%	大賣/鉅額交易
2018/11/22	11	17.01	1	17.25	16.90	10	14,587	0.07%
2018/11/21	61	17.03	51	17.00	17.25	10	15,037	0.07%
2018/11/19	5	17.55	0	0.00	17.50	5	15,898	0.03%
2018/11/16	0	0.00	5	17.33	17.30	-5	16,046	-0.03%
2018/11/15	0	0.00	5	17.05	17.00	-5	15,999	-0.03%
2018/11/13	30	16.50	30	17.15	17.20	0	16,158	0.00%
2018/11/12	7	17.04	0	0.00	17.00	7	16,555	0.04%
2018/11/09	2	16.90	0	0.00	17.00	2	17,189	0.01%
2018/11/08	11	17.15	2	17.13	16.90	9	17,350	0.05%
2018/11/07	11	17.02	0	0.00	17.20	11	17,360	0.06%
2018/11/06	12	16.93	0	0.00	16.65	12	17,662	0.07%
2018/11/05	300	16.97	115	17.02	17.35	185	17,653	1.05%	大買/大賣/鉅額交易
2018/11/02	161	16.24	15	16.17	16.25	146	17,438	0.84%	大買/鉅額交易
2018/11/01	2	15.55	15	15.75	15.45	-13	17,374	-0.07%
2018/10/31	60	15.14	58	15.14	15.35	2	17,523	0.01%
2018/10/30	10	14.50	0	0.00	14.65	10	17,581	0.06%
2018/10/26	2	14.75	0	0.00	14.65	2	18,133	0.01%
2018/10/25	59	14.57	5	14.65	14.40	54	18,171	0.30%
2018/10/24	115	15.60	64	15.60	15.50	51	18,444	0.28%	大買/
2018/10/23	8	15.98	4	15.88	15.75	4	18,598	0.02%
2018/10/22	67	16.19	29	16.31	16.35	38	18,551	0.20%
2018/10/19	14	15.54	14	15.59	16.05	0	18,805	0.00%
2018/10/18	28	16.09	702	15.99	16.00	-674	19,311	-3.49%	大賣/鉅額交易
2018/10/17	0	0.00	17	16.71	16.30	-17	19,477	-0.09%
2018/10/16	2	16.10	18	16.32	16.35	-16	19,606	-0.08%
2018/10/15	49	16.22	4	16.10	16.10	45	19,659	0.23%
2018/10/12	9	16.29	10	16.42	16.60	-1	19,483	-0.01%
2018/10/11	18	16.95	0	0.00	16.85	18	19,088	0.09%
2018/10/09	17	18.74	3	18.75	18.70	14	18,941	0.07%
2018/10/08	4	18.89	17	19.20	18.95	-13	18,896	-0.07%
2018/10/05	14	19.52	0	0.00	19.20	14	19,069	0.07%
2018/10/04	10	20.43	0	0.00	20.50	10	18,691	0.05%
2018/10/03	1	20.60	1	20.65	20.60	0	18,733	0.00%
2018/10/02	0	0.00	10	20.45	20.50	-10	18,965	-0.05%
2018/10/01	2	20.75	5	20.75	20.70	-3	19,197	-0.02%
2018/09/28	8	20.41	1	20.50	20.55	7	19,226	0.04%
2018/09/27	13	20.44	0	0.00	20.25	13	19,164	0.07%
2018/09/25	0	0.00	5	20.20	20.20	-5	19,559	-0.03%
2018/09/20	0	0.00	5	19.70	19.75	-5	19,947	-0.03%
2018/09/19	0	0.00	5	19.75	19.80	-5	20,019	-0.02%
2018/09/18	8	19.43	5	19.65	19.45	3	20,144	0.01%
2018/09/17	5	19.55	7	19.74	19.55	-2	20,495	-0.01%
2018/09/14	15	19.54	20	19.69	19.90	-5	20,656	-0.02%
2018/09/12	6	19.10	7	19.03	19.20	-1	20,836	0.00%
2018/09/11	42	19.11	0	0.00	19.10	42	21,105	0.20%
2018/09/10	7	19.09	2	20.00	18.85	5	21,358	0.02%
2018/09/07	301	20.00	2	20.20	19.90	299	21,056	1.42%	大買/鉅額交易
2018/09/06	5	20.80	38	20.99	20.50	-33	21,025	-0.16%
2018/09/05	2	21.45	11	21.50	21.45	-9	20,903	-0.04%
2018/09/04	1	21.80	2	21.90	21.75	-1	20,963	0.00%
2018/09/03	389	22.06	6	21.60	21.55	383	20,915	1.83%	大買/鉅額交易
2018/08/31	20	21.45	15	21.48	21.70	5	20,915	0.02%
2018/08/30	0	0.00	309	21.45	21.45	-309	21,207	-1.46%	大賣/鉅額交易
2018/08/29	29	21.63	3	21.63	21.70	26	21,430	0.12%
2018/08/28	37	21.72	4	21.99	21.65	33	21,737	0.15%
2018/08/27	7	21.56	18	21.66	21.55	-11	21,471	-0.05%
2018/08/24	3	20.45	5	20.30	20.45	-2	20,870	-0.01%
2018/08/23	7	20.54	4	20.49	20.45	3	21,162	0.01%
2018/08/22	0	0.00	8.3	20.13	20.00	-8.3	21,512	-0.04%
2018/08/21	1	20.05	5	20.10	20.10	-4	21,993	-0.02%
2018/08/20	3	19.90	6	20.02	20.25	-3	22,248	-0.01%
2018/08/17	9	19.87	5	19.95	19.90	4	22,381	0.02%
2018/08/16	348	20.59	3	20.23	20.25	345	22,350	1.54%	大買/鉅額交易
2018/08/15	2	21.25	0.4	21.10	21.15	1.6	22,164	0.01%
2018/08/14	7.1	21.39	0	0.00	21.70	7.1	22,844	0.03%
2018/08/13	2	21.60	12	21.35	21.30	-10	23,561	-0.04%
2018/08/10	14	22.31	3	22.35	21.85	11	23,452	0.05%
2018/08/09	2	22.10	115	22.06	22.25	-113	23,315	-0.48%	大賣/鉅額交易
2018/08/08	7	21.95	2	22.03	21.75	5	23,323	0.02%
2018/08/07	6	21.89	5	21.84	22.00	1	23,907	0.00%
2018/08/06	3	21.52	0	0.00	21.45	3	24,572	0.01%
2018/08/03	3	21.63	11	21.67	21.60	-8	25,377	-0.03%
2018/08/02	1	20.95	0	0.00	20.90	1	25,275	0.00%
2018/08/01	0	0.00	2	21.15	21.70	-2	25,734	-0.01%
2018/07/31	11	20.76	0	0.00	20.80	11	25,709	0.04%
2018/07/30	0	0.00	16	21.45	21.20	-16	25,805	-0.06%
2018/07/27	2	22.18	3	22.20	22.20	-1	25,813	0.00%
2018/07/26	13	22.25	1	22.20	22.20	12	25,774	0.05%
2018/07/25	11	21.70	15	22.22	22.35	-4	25,643	-0.02%
2018/07/24	101	21.45	3	21.22	20.90	98	25,159	0.39%	大買/
2018/07/23	8	19.70	4	20.30	20.20	4	24,845	0.02%
2018/07/20	3	19.78	0	0.00	19.55	3	24,738	0.01%
2018/07/17	10	20.60	120	20.67	20.55	-110	25,295	-0.43%	大賣/鉅額交易
2018/07/16	12	21.09	0	0.00	20.90	12	25,620	0.05%
2018/07/13	100	21.35	4	21.40	21.60	96	25,809	0.37%
2018/07/12	0	0.00	1	20.75	20.90	-1	25,768	0.00%
2018/07/11	3	20.42	1	20.20	20.35	2	26,319	0.01%
2018/07/10	4	20.55	1	20.45	20.40	3	26,422	0.01%
2018/07/09	0	0.00	15	20.12	20.70	-15	26,574	-0.06%
2018/07/06	25	19.64	0	0.00	19.25	25	26,356	0.09%
2018/07/04	0	0.00	5	20.00	20.05	-5	27,985	-0.02%
2018/07/03	4	20.80	0	0.00	20.50	4	28,767	0.01%
2018/07/02	2	20.80	10	21.23	21.25	-8	28,460	-0.03%
2018/06/29	12	20.71	6	20.63	20.70	6	27,986	0.02%
2018/06/28	0	0.00	4	20.10	20.00	-4	27,706	-0.01%
2018/06/27	0	0.00	8	20.33	20.40	-8	27,717	-0.03%
2018/06/25	7	20.46	1	20.35	20.15	6	27,497	0.02%
2018/06/22	10	20.97	0	0.00	21.00	10	27,315	0.04%
2018/06/21	6	21.91	22	22.01	21.80	-16	27,187	-0.06%
2018/06/20	16	21.03	23.5	21.52	21.15	-7.5	27,034	-0.03%
2018/06/19	7	21.96	0	0.00	21.65	7	26,703	0.03%
2018/06/15	14	22.78	1	22.85	22.75	13	26,316	0.05%
2018/06/14	14	24.07	6.6	24.17	24.15	7.4	26,040	0.03%
2018/06/13	0	0.00	3	24.00	23.75	-3	25,923	-0.01%
2018/06/12	1	23.90	0	0.00	23.85	1	25,920	0.00%
2018/06/11	2	24.28	0.1	24.20	24.30	1.9	25,718	0.01%
2018/06/08	8	24.23	50.1	24.40	24.20	-42.1	25,619	-0.16%
2018/06/07	67	25.01	5	25.14	24.75	62	25,562	0.24%
2018/06/06	5	24.65	14	24.54	24.75	-9	25,214	-0.04%
2018/06/05	20	24.37	153	24.90	23.95	-133	24,931	-0.53%	大賣/鉅額交易
2018/06/04	2	24.85	120	24.70	24.70	-118	24,562	-0.48%	大賣/鉅額交易
2018/06/01	5	24.68	3	24.70	24.65	2	24,421	0.01%
2018/05/31	10	25.25	6	25.44	25.05	4	24,294	0.02%
2018/05/30	18	25.16	1	25.65	24.85	17	23,962	0.07%
2018/05/29	160	26.34	10	26.16	25.90	150	23,651	0.63%	大買/鉅額交易
2018/05/28	21	25.60	3	25.70	25.65	18	23,885	0.08%
2018/05/25	1	25.85	1.5	25.95	25.80	-0.5	23,703	0.00%
2018/05/24	122	25.83	10	25.47	25.95	112	23,580	0.47%	大買/鉅額交易
2018/05/23	11	25.04	113.5	25.24	25.00	-102.5	23,340	-0.44%	大賣/鉅額交易
2018/05/22	123	26.57	4	25.63	25.50	119	22,920	0.52%	大買/鉅額交易
2018/05/21	8	25.05	43	25.07	25.90	-35	22,115	-0.16%
2018/05/18	22	24.37	8	24.08	24.35	14	21,293	0.07%
2018/05/17	5	23.56	4	23.75	23.50	1	20,984	0.00%
2018/05/16	5	23.79	3	23.75	23.70	2	20,756	0.01%
2018/05/15	12	23.65	34.5	23.41	23.30	-22.5	20,484	-0.11%
2018/05/14	19	24.48	21	24.47	25.05	-2	19,847	-0.01%
2018/05/11	16	22.79	8	22.47	22.85	8	18,828	0.04%
2018/05/10	18	21.52	33	21.32	21.75	-15	17,794	-0.08%
2018/05/09	31	21.40	15	21.14	21.50	16	17,406	0.09%
2018/05/08	6	20.51	0	0.00	20.50	6	16,779	0.04%
2018/05/07	14	20.98	22	20.94	21.10	-8	16,639	-0.05%
2018/05/04	10	20.20	3	19.90	20.45	7	16,023	0.04%
2018/05/03	30	19.74	0	0.00	19.50	30	15,810	0.19%
2018/05/02	16	19.83	0	0.00	19.85	16	15,828	0.10%
2018/04/30	1	19.70	1	20.20	20.25	0	15,588	0.00%
2018/04/26	11	19.84	12	19.85	19.50	-1	15,460	-0.01%
2018/04/25	1	19.30	6	20.10	20.20	-5	15,319	-0.03%
2018/04/24	12	19.96	21	20.15	19.80	-9	15,135	-0.06%
2018/04/23	0	0.00	20	20.73	20.90	-20	14,959	-0.13%
2018/04/20	11	20.35	10	20.80	20.20	1	14,721	0.01%
2018/04/19	5	20.40	0	0.00	20.40	5	14,314	0.03%
2018/04/18	4	20.09	8	20.08	20.05	-4	13,992	-0.03%
2018/04/17	21	20.51	13	20.48	20.15	8	13,969	0.06%
2018/04/16	1	20.00	2	20.15	20.15	-1	13,552	-0.01%
2018/04/13	16	20.25	6	20.55	20.20	10	13,493	0.07%
2018/04/12	0	0.00	3	19.80	19.80	-3	13,118	-0.02%
2018/04/11	27	19.94	48.6	20.01	19.90	-21.6	13,123	-0.16%
2018/04/10	10	19.51	38	19.63	19.45	-28	12,598	-0.22%
2018/04/09	29	18.66	68	18.59	18.90	-39	11,621	-0.34%
2018/04/02	0	0.00	8	17.60	17.60	-8	11,066	-0.07%
2018/03/31	10	17.50	5	17.50	17.50	5	11,157	0.04%
2018/03/30	2	17.70	0	0.00	17.70	2	11,401	0.02%
2018/03/29	3	17.80	0	0.00	17.80	3	11,345	0.03%
2018/03/27	1	17.65	5	17.60	17.65	-4	11,149	-0.04%
2018/03/23	5	17.25	21	17.25	17.30	-16	11,464	-0.14%
2018/03/19	6	17.90	15	17.88	17.90	-9	13,003	-0.07%
2018/03/16	0	0.00	5	17.70	17.70	-5	13,228	-0.04%
2018/03/14	10	17.50	0	0.00	17.50	10	13,476	0.07%
2018/03/13	1	17.65	5	17.87	17.50	-4	13,523	-0.03%
2018/03/06	5	17.50	20	17.35	17.35	-15	14,021	-0.11%
2018/03/02	1	17.60	0	0.00	17.50	1	14,695	0.01%
2018/03/01	5	17.80	28	17.86	17.90	-23	14,500	-0.16%
2018/02/27	0	0.00	2	16.95	16.95	-2	13,681	-0.01%
2018/02/26	22	16.79	0	0.00	16.55	22	13,482	0.16%
2018/02/23	0	0.00	3	16.80	16.90	-3	13,307	-0.02%
2018/02/22	3	16.60	0	0.00	16.60	3	13,166	0.02%
2018/02/21	0	0.00	15	16.11	16.20	-15	13,275	-0.11%
2018/02/12	3	15.65	0	0.00	15.65	3	13,218	0.02%
2018/02/09	2	14.95	1	15.25	15.40	1	13,191	0.01%
2018/02/08	3	15.15	0	0.00	15.15	3	13,192	0.02%
2018/02/07	0	0.00	10	15.35	15.25	-10	13,209	-0.08%
2018/02/06	3	15.50	0	0.00	15.05	3	13,177	0.02%
2018/02/05	0	0.00	50	16.40	16.40	-50	13,014	-0.38%
2018/02/02	0	0.00	5	16.75	16.80	-5	13,340	-0.04%
2018/01/31	5	16.60	0	0.00	16.75	5	13,794	0.04%
2018/01/30	2	16.60	20	16.88	16.70	-18	13,990	-0.13%
2018/01/29	0	0.00	17	16.60	16.60	-17	14,094	-0.12%
2018/01/26	0	0.00	4	16.75	16.75	-4	14,686	-0.03%
2018/01/25	16	17.02	0	0.00	17.00	16	15,260	0.10%
2018/01/23	1	17.15	0	0.00	16.95	1	15,328	0.01%
2018/01/22	0	0.00	2	16.73	17.20	-2	15,315	-0.01%
2018/01/18	0	0.00	20	17.20	17.10	-20	15,240	-0.13%
2018/01/17	1	17.10	2	17.20	17.10	-1	15,283	-0.01%
2018/01/15	20	17.75	0	0.00	17.65	20	15,305	0.13%
2018/01/11	5	17.80	11	18.16	17.70	-6	15,504	-0.04%
2018/01/10	3	18.02	11	17.98	18.00	-8	15,352	-0.05%
2018/01/09	40	17.85	11	17.66	17.70	29	15,329	0.19%
2018/01/08	12	17.70	0	0.00	17.70	12	15,456	0.08%
2018/01/05	0	0.00	5	17.71	17.80	-5	15,644	-0.03%
2018/01/04	29	17.75	24	17.53	17.50	5	15,568	0.03%
2018/01/03	4	17.94	2	18.03	17.75	2	15,782	0.01%
2018/01/02	37	17.96	46	17.89	18.00	-9	15,560	-0.06%