華新 (1605)-群益金鼎-高雄券商分點個股進出

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

華新

(1605)

可現股當沖

股價
28.65
漲跌
▲0.35
漲幅
+1.24%
成交量
4,998張
產業
上市電器電纜類股
1698人加入追蹤

立即追蹤
本地時間:14:30

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

華新 (1605)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	28.65	28.65	-2	11,507	-0.02%
2024/11/21	7	28.20	2	27.90	28.30	5	11,476	0.04%
2024/11/20	2.2	28.50	2	29.10	28.60	0.2	11,377	0.00%
2024/11/19	0	0.00	7	28.50	28.90	-7	11,292	-0.06%
2024/11/18	2	27.90	3	27.92	27.90	-1	11,179	-0.01%
2024/11/15	1	27.70	2	27.85	27.80	-1	11,026	-0.01%
2024/11/14	3	27.38	0	0.00	27.25	3	10,932	0.03%
2024/11/13	4.1	27.68	13	27.64	27.60	-8.9	10,834	-0.08%
2024/11/12	1	28.10	0	0.00	28.05	1	10,673	0.01%
2024/11/11	10	28.98	0	0.00	28.80	10	10,394	0.10%
2024/11/08	1	30.00	0	0.00	30.15	1	10,010	0.01%
2024/11/07	1	30.50	3	30.55	30.65	-2	9,955	-0.02%
2024/11/06	0	0.00	3	29.70	29.85	-3	9,918	-0.03%
2024/11/04	2	29.70	1	29.70	29.60	1	10,227	0.01%
2024/11/01	0	0.00	3	30.10	30.10	-3	10,487	-0.03%
2024/10/30	6	29.89	22	29.84	29.60	-16	10,492	-0.15%
2024/10/29	6	30.68	8	30.09	30.10	-2	10,408	-0.02%
2024/10/28	0	0.00	3	30.70	30.80	-3	10,374	-0.03%
2024/10/25	22	30.80	1	30.90	31.00	21	10,395	0.20%
2024/10/24	2	30.95	0	0.00	30.85	2	10,387	0.02%
2024/10/23	2	31.13	5	31.10	31.15	-3	10,418	-0.03%
2024/10/22	3	31.35	0	0.00	31.25	3	10,437	0.03%
2024/10/21	2	31.85	0	0.00	31.70	2	10,392	0.02%
2024/10/18	5	32.15	8	31.97	31.80	-3	10,460	-0.03%
2024/10/17	12	32.09	7	32.34	32.05	5	10,510	0.05%
2024/10/16	7	31.76	7	31.83	31.65	0	10,760	0.00%
2024/10/15	11.7	32.23	0.1	32.20	32.10	11.5	10,564	0.11%
2024/10/14	2	32.35	0	0.00	32.45	2	10,529	0.02%
2024/10/11	21.2	32.32	0	0.00	32.00	21.2	10,685	0.20%
2024/10/09	9	32.86	2	33.58	32.85	7	10,567	0.07%
2024/10/08	0	34.10	0	0.00	33.90	0	10,337	0.00%
2024/10/04	3	34.45	4	34.63	34.45	-1	10,327	-0.01%
2024/10/01	5	34.90	4	34.89	35.00	1	10,282	0.01%
2024/09/30	3	35.00	4	35.11	35.00	-1	10,280	-0.01%
2024/09/27	5	35.37	38	34.77	35.55	-33	9,966	-0.33%
2024/09/25	12	33.73	12	33.70	33.50	0	9,410	0.00%
2024/09/23	2	32.50	0	0.00	32.50	2	9,315	0.02%
2024/09/18	1	32.05	0	0.00	31.85	1	9,729	0.01%
2024/09/16	0	0.00	3	32.00	31.60	-3	9,849	-0.03%
2024/09/11	0	0.00	1	31.25	31.40	-1	10,092	-0.01%
2024/09/10	1.1	31.15	0	0.00	30.75	1.1	10,263	0.01%
2024/09/09	0	0.00	5	31.25	31.90	-5	10,265	-0.05%
2024/09/06	6	32.70	0	0.00	32.75	6	10,252	0.06%
2024/09/04	6.4	33.15	0	0.00	33.15	6.4	10,309	0.06%
2024/09/02	2	35.60	1.5	35.24	35.45	0.5	10,413	0.00%
2024/08/30	0	0.00	14	35.10	35.15	-14	10,439	-0.13%
2024/08/29	0	0.00	1	34.80	34.65	-1	10,398	-0.01%
2024/08/28	1	35.00	1	34.65	34.90	0	10,470	0.00%
2024/08/27	3	34.35	4.2	34.33	34.75	-1.2	10,627	-0.01%
2024/08/26	3	34.70	8	34.56	34.80	-5	10,702	-0.05%
2024/08/21	1	33.95	7	33.81	33.75	-6	11,369	-0.05%
2024/08/20	0	0.00	6	34.06	33.75	-6	11,419	-0.05%
2024/08/14	0	33.30	0	0.00	33.35	0	15,018	0.00%
2024/08/13	0	0.00	1	33.15	33.30	-1	15,109	-0.01%
2024/08/12	1	33.30	0	0.00	33.50	1	15,206	0.01%
2024/08/09	0	0.00	0.7	32.95	33.00	-0.7	15,307	0.00%
2024/08/08	5	32.21	1	32.40	32.30	4	15,307	0.03%
2024/08/07	0	0.00	18	32.53	33.10	-18	15,373	-0.12%
2024/08/06	1	29.75	6	30.83	30.95	-5	15,290	-0.03%
2024/08/05	10.5	31.27	17	30.65	30.65	-6.5	15,294	-0.04%
2024/08/02	5.2	34.16	0	0.00	34.05	5.2	14,981	0.03%
2024/08/01	0	0.00	7	34.85	35.15	-7	15,036	-0.05%
2024/07/31	17	34.42	0	0.00	34.50	17	15,202	0.11%
2024/07/26	0	0.00	4	35.23	35.90	-4	15,484	-0.03%
2024/07/23	0	0.00	5	35.00	35.80	-5	15,533	-0.03%
2024/07/22	2	34.90	5	34.90	34.80	-3	15,667	-0.02%
2024/07/17	3.1	36.20	2	36.18	36.15	1.1	16,236	0.01%
2024/07/15	2.7	35.70	0	0.00	35.70	2.7	17,744	0.01%
2024/07/12	7	35.85	18	35.99	35.85	-11	20,109	-0.05%
2024/07/10	30.1	35.25	2	35.25	35.25	28.1	22,662	0.12%
2024/07/09	15	35.33	35	35.47	35.60	-20	23,992	-0.08%
2024/07/08	2	36.00	2	36.05	35.90	0	24,439	0.00%
2024/07/05	3	35.60	4	35.60	35.65	-1	24,859	0.00%
2024/07/04	1	35.75	10	35.84	35.80	-9	25,345	-0.04%
2024/07/03	5	35.31	3	35.50	35.40	2	26,018	0.01%
2024/07/01	4	35.60	0	0.00	35.45	4	26,415	0.02%
2024/06/28	1	35.75	0	0.00	35.50	1	26,511	0.00%
2024/06/27	11	35.11	1	35.15	35.15	10	26,507	0.04%
2024/06/26	0	0.00	1	35.75	35.40	-1	26,410	0.00%
2024/06/25	0	0.00	5	35.60	35.55	-5	26,387	-0.02%
2024/06/24	1	35.90	0	0.00	35.65	1	26,322	0.00%
2024/06/21	5	35.98	10	35.95	35.90	-5	26,948	-0.02%
2024/06/20	8	36.02	3	36.05	36.05	5	26,895	0.02%
2024/06/19	12	36.98	2	36.95	36.85	10	27,001	0.04%
2024/06/18	3	36.85	0.1	36.90	37.10	2.9	27,097	0.01%
2024/06/17	2	36.88	0	0.00	36.90	2	27,123	0.01%
2024/06/14	4	37.30	12	37.25	37.25	-8	27,289	-0.03%
2024/06/12	2	36.85	3	36.90	36.80	-1	27,746	0.00%
2024/06/11	3	37.20	20	37.30	37.15	-17	27,988	-0.06%
2024/06/07	0	0.00	16.1	37.16	37.35	-16.1	27,927	-0.06%
2024/06/05	4	36.70	0.1	36.55	36.35	4	27,790	0.01%
2024/06/04	4	36.51	1	36.45	36.45	3	27,833	0.01%
2024/06/03	3	36.67	1	36.90	36.65	2	27,892	0.01%
2024/05/31	3	36.98	1	36.95	36.95	2	27,864	0.01%
2024/05/30	4	37.04	0	0.00	36.85	4	27,766	0.01%
2024/05/29	12	37.74	6	37.67	37.35	6	27,765	0.02%
2024/05/28	11	38.09	9	38.06	38.10	2	27,691	0.01%
2024/05/27	3	37.62	7.2	37.95	37.95	-4.2	27,715	-0.01%
2024/05/24	23	37.00	0	0.00	37.00	23	27,447	0.08%
2024/05/23	5.1	37.14	1	37.10	37.15	4.1	27,487	0.01%
2024/05/22	15	38.03	6.2	38.01	37.80	8.8	27,239	0.03%
2024/05/21	73	39.31	58	38.87	38.50	15	26,821	0.06%
2024/05/20	13	38.63	36	38.17	38.90	-23	25,561	-0.09%
2024/05/17	0	0.00	12	36.33	36.10	-12	24,057	-0.05%
2024/05/16	0	0.00	3	36.18	36.15	-3	23,991	-0.01%
2024/05/15	7	35.99	16	36.19	35.80	-9	23,927	-0.04%
2024/05/14	2	35.88	1	35.75	35.75	1	23,892	0.00%
2024/05/13	2	35.93	0	0.00	36.00	2	23,880	0.01%
2024/05/10	3	35.60	2	35.85	35.75	1	23,767	0.00%
2024/05/09	10	35.78	9	36.16	35.55	1	23,674	0.00%
2024/05/08	0	0.00	1	36.40	36.45	-1	23,438	0.00%
2024/05/07	11	36.05	0	0.00	36.55	11	23,445	0.05%
2024/05/06	9.1	36.38	1	37.10	36.30	8.1	23,264	0.03%
2024/05/02	3	37.00	0	0.00	36.95	3	22,835	0.01%
2024/04/30	6	37.02	4	37.00	36.90	2	22,775	0.01%
2024/04/29	6	37.22	12	37.25	37.35	-6	22,515	-0.03%
2024/04/26	7	36.95	2	36.80	36.80	5	22,412	0.02%
2024/04/25	11.1	36.95	9	36.98	36.95	2.1	22,241	0.01%
2024/04/24	19	37.51	8	37.47	37.50	11	22,007	0.05%
2024/04/23	9.3	38.01	4	37.73	37.55	5.3	21,995	0.02%
2024/04/22	10	38.74	2.3	38.52	38.00	7.8	21,800	0.04%
2024/04/19	49.2	39.12	36.4	38.78	38.85	12.8	21,221	0.06%
2024/04/18	52.2	40.98	48	40.93	40.40	4.2	20,078	0.02%
2024/04/17	41.4	40.21	51.1	40.27	40.35	-9.7	17,724	-0.05%
2024/04/16	16	38.98	10.3	38.68	38.05	5.7	15,791	0.04%
2024/04/15	27.5	39.96	20.1	40.37	39.60	7.5	15,238	0.05%
2024/04/12	8	39.44	16	39.25	39.20	-8	13,926	-0.06%
2024/04/11	5	38.98	21	38.92	38.75	-16	13,388	-0.12%
2024/04/10	21	38.40	2.2	38.99	39.00	18.8	12,940	0.15%
2024/04/09	20	38.69	41	38.58	38.80	-21	12,556	-0.17%
2024/04/08	0	0.00	24.1	37.43	37.60	-24.1	11,866	-0.20%
2024/04/03	18	36.68	0	0.00	36.30	18	11,849	0.15%
2024/04/02	5	36.78	2	36.65	36.70	3	12,036	0.02%
2024/04/01	2	37.33	1.3	37.33	37.30	0.8	12,341	0.01%
2024/03/29	0	0.00	1	37.65	37.55	-1	12,409	-0.01%
2024/03/28	1	38.05	0	0.00	37.40	1	12,481	0.01%
2024/03/27	7	37.63	31	37.59	37.50	-24	12,757	-0.19%
2024/03/26	45	37.98	22	38.26	37.90	23	13,236	0.17%
2024/03/25	19	37.90	9	37.60	37.45	10	13,101	0.08%
2024/03/22	8	37.78	9.3	37.68	37.55	-1.3	13,736	-0.01%
2024/03/21	14	37.16	36.6	37.38	37.35	-22.6	14,450	-0.16%
2024/03/20	5.2	36.24	4	36.83	36.65	1.2	15,848	0.01%
2024/03/19	11.4	37.20	9	37.12	36.60	2.4	15,873	0.02%
2024/03/18	6.5	37.10	37	37.06	37.25	-30.6	15,697	-0.19%
2024/03/15	41	36.72	10.2	36.92	37.05	30.8	15,617	0.20%
2024/03/14	9	36.13	7	36.22	36.30	2	15,387	0.01%
2024/03/13	1.1	35.54	0	0.00	35.05	1.1	15,238	0.01%
2024/03/12	0	0.00	4	35.60	35.60	-4	15,605	-0.03%
2024/03/08	6	34.92	6	35.06	35.15	0	16,677	0.00%
2024/03/07	5	35.32	0	0.00	35.10	5	17,507	0.03%
2024/03/06	2	35.88	0	0.00	35.85	2	17,615	0.01%
2024/03/05	2	36.13	0	0.00	36.10	2	17,889	0.01%
2024/03/04	0	0.00	1	36.70	36.45	-1	18,019	-0.01%
2024/03/01	8	36.43	0	0.00	36.10	8	18,123	0.04%
2024/02/29	3	36.22	8	36.84	37.00	-5	18,182	-0.03%
2024/02/27	0	35.65	1	35.60	35.65	-1	18,359	-0.01%
2024/02/26	4	35.75	3	36.25	35.90	1	18,880	0.01%
2024/02/23	8	36.06	0	0.00	36.05	8	18,921	0.04%
2024/02/22	0	0.00	1	36.60	36.65	-1	19,153	-0.01%
2024/02/21	0	0.00	6	36.59	36.40	-6	19,250	-0.03%
2024/02/20	2	36.35	16	36.15	36.30	-14	19,299	-0.07%
2024/02/19	1	36.30	2	36.48	36.45	-1	19,653	-0.01%
2024/02/16	0.1	35.60	1	35.95	36.05	-0.9	20,594	0.00%
2024/02/15	0	0.00	29.2	34.71	35.30	-29.2	20,614	-0.14%
2024/02/05	2	34.85	20	34.95	34.80	-18	20,576	-0.09%
2024/02/02	0.2	35.40	0	0.00	35.25	0.2	20,524	0.00%
2024/02/01	2	35.43	0	0.00	35.45	2	20,569	0.01%
2024/01/30	1	36.30	1.1	35.76	35.60	-0.1	20,775	0.00%
2024/01/29	1	36.20	1	36.30	36.35	0	20,909	0.00%
2024/01/26	0	0.00	1	36.10	36.20	-1	20,963	0.00%
2024/01/24	3	36.23	10	36.20	36.30	-7	21,109	-0.03%
2024/01/23	0	0.00	0.1	36.10	36.20	-0.1	21,232	0.00%
2024/01/22	1	35.85	0	0.00	35.75	1	21,233	0.00%
2024/01/18	2	34.98	13	35.12	35.10	-11	21,238	-0.05%
2024/01/17	2	35.15	1	34.80	34.70	1	21,257	0.00%
2024/01/16	1.1	35.91	0	0.00	35.90	1.1	20,967	0.01%
2024/01/15	1	36.75	2	36.60	36.65	-1	20,928	0.00%
2024/01/12	17	36.10	0	0.00	36.05	17	21,079	0.08%
2024/01/11	2	36.10	0	0.00	36.20	2	21,111	0.01%
2024/01/10	1	36.00	4	36.19	36.00	-3	21,272	-0.01%
2024/01/09	2	36.60	1	36.65	36.55	1	21,246	0.00%
2024/01/08	2	37.80	0	0.00	37.25	2	21,574	0.01%
2024/01/05	3	37.67	0	0.00	37.30	3	21,589	0.01%
2024/01/04	2	37.75	0	0.00	37.70	2	21,769	0.01%
2024/01/03	12	37.67	12	37.93	37.60	0	21,882	0.00%
2024/01/02	3	38.38	10.3	38.45	38.30	-7.3	22,074	-0.03%
2023/12/29	34	38.75	0	0.00	38.65	34	22,267	0.15%
2023/12/28	14	39.42	19.3	39.33	39.10	-5.3	22,491	-0.02%
2023/12/27	3	39.23	25.3	39.22	39.00	-22.3	22,323	-0.10%
2023/12/26	2.2	38.19	0	0.00	38.20	2.2	21,934	0.01%
2023/12/25	28.3	38.46	22	38.88	38.15	6.3	21,872	0.03%
2023/12/22	4	39.24	10	39.47	38.85	-6	21,793	-0.03%
2023/12/21	9	38.38	12	38.63	39.55	-3	21,490	-0.01%
2023/12/20	4	38.93	0	0.00	38.90	4	20,848	0.02%
2023/12/19	15	38.54	15.1	38.99	39.20	-0.1	20,220	0.00%
2023/12/18	30	38.87	25.2	39.10	39.25	4.8	19,508	0.02%
2023/12/15	17	38.30	74.1	38.36	38.40	-57.1	18,999	-0.30%
2023/12/14	3	37.24	2	37.40	37.10	1	17,448	0.01%
2023/12/13	11.1	37.10	1	37.30	37.10	10.1	17,348	0.06%
2023/12/12	0.1	37.50	16	37.50	37.45	-16	18,028	-0.09%
2023/12/11	1	36.95	0	0.00	36.80	1	17,948	0.01%
2023/12/08	1.1	37.05	4	37.25	37.00	-3	17,853	-0.02%
2023/12/07	30	37.19	3	37.58	36.75	27	17,768	0.15%
2023/12/06	25	36.77	2	36.88	36.65	23	17,470	0.13%
2023/12/05	49.4	37.15	4	37.14	36.85	45.4	17,143	0.26%
2023/12/04	66.1	39.40	7	39.39	38.35	59.1	16,571	0.36%
2023/12/01	6.1	38.68	3	38.43	38.30	3.1	15,709	0.02%
2023/11/30	1	38.85	5	38.95	38.90	-4	15,554	-0.03%
2023/11/29	2	39.35	3.3	39.47	39.35	-1.3	15,449	-0.01%
2023/11/28	2	39.60	2.5	39.60	39.90	-0.5	15,616	0.00%
2023/11/27	5	39.53	2	39.25	39.00	3	15,835	0.02%
2023/11/24	3.2	39.78	4.2	39.69	39.55	-1	15,734	-0.01%
2023/11/22	1	38.60	3	38.78	38.90	-2	14,929	-0.01%
2023/11/21	4.4	38.44	2.2	38.54	38.85	2.2	14,910	0.01%
2023/11/20	0.1	38.15	4	38.19	38.05	-3.9	14,813	-0.03%
2023/11/17	1.4	37.93	0	0.00	38.00	1.4	14,715	0.01%
2023/11/16	5.1	38.14	2	38.28	38.15	3.1	14,708	0.02%
2023/11/15	4.2	37.55	13	37.54	38.10	-8.8	14,372	-0.06%
2023/11/14	0	0.00	11	35.72	36.00	-11	13,525	-0.08%
2023/11/13	0	0.00	2	35.90	35.95	-2	13,689	-0.01%
2023/11/10	1	35.30	0	0.00	35.45	1	13,848	0.01%
2023/11/08	2	35.88	0	0.00	35.60	2	14,702	0.01%
2023/11/07	3	36.13	3	36.23	36.20	0	14,722	0.00%
2023/11/06	0	0.00	20	35.90	36.15	-20	15,081	-0.13%
2023/11/03	0	0.00	6	35.19	35.30	-6	15,292	-0.04%
2023/11/01	1	34.25	1	33.90	34.10	0	15,896	0.00%
2023/10/31	2	34.78	2	34.60	34.35	0	16,955	0.00%
2023/10/30	0	0.00	3	35.27	35.40	-3	19,616	-0.02%
2023/10/25	10	35.75	4	35.58	35.50	6	20,042	0.03%
2023/10/24	0	0.00	2	35.00	35.05	-2	20,148	-0.01%
2023/10/23	3	35.00	2	34.95	34.75	1	20,329	0.00%
2023/10/20	3	34.93	3	34.90	34.85	0	20,562	0.00%
2023/10/19	1	35.55	0	0.00	35.75	1	20,932	0.00%
2023/10/18	2	35.75	0	0.00	35.60	2	21,258	0.01%
2023/10/17	0	0.00	3	36.33	36.10	-3	21,223	-0.01%
2023/10/16	13	35.96	2	36.00	36.05	11	21,485	0.05%
2023/10/13	6	37.33	0	0.00	37.35	6	21,407	0.03%
2023/10/12	0.2	37.63	13	37.23	37.85	-12.8	21,660	-0.06%
2023/10/11	0	0.00	4	37.39	37.25	-4	21,669	-0.02%
2023/10/06	3	36.97	4	37.13	37.00	-1	21,830	0.00%
2023/10/05	12	35.68	5	36.25	36.05	7	21,818	0.03%
2023/10/04	7	34.90	13	35.09	35.10	-6	21,783	-0.03%
2023/10/03	5	36.34	2	36.75	36.00	3	21,649	0.01%
2023/09/28	4	36.84	1	37.15	36.80	3	21,784	0.01%
2023/09/27	8	37.15	20	37.40	36.75	-12	22,001	-0.05%
2023/09/26	0	0.00	11	37.85	37.60	-11	22,212	-0.05%
2023/09/25	6	37.70	0	0.00	37.70	6	22,855	0.03%
2023/09/22	6	37.07	6	37.32	37.40	0	23,740	0.00%
2023/09/21	7	37.43	7	37.50	37.20	0	24,523	0.00%
2023/09/20	15.1	38.56	13	38.25	37.65	2.1	26,186	0.01%
2023/09/19	3.1	38.23	1	38.00	37.90	2.1	26,391	0.01%
2023/09/18	3	37.85	3	37.88	37.70	0	26,834	0.00%
2023/09/15	0	0.00	8	37.65	38.25	-8	27,128	-0.03%
2023/09/13	0	0.00	0.1	36.55	36.80	-0.1	27,153	0.00%
2023/09/12	1.1	36.10	0	0.00	36.55	1.1	29,420	0.00%
2023/09/11	0.1	35.90	0	0.00	35.75	0.1	29,587	0.00%
2023/09/08	2.1	36.50	3	36.30	36.50	-1	29,685	0.00%
2023/09/07	0	0.00	20	36.95	36.75	-20	29,742	-0.07%
2023/09/05	6	37.56	0	0.00	37.60	6	29,991	0.02%
2023/09/04	12	37.79	6	37.92	38.00	6	30,532	0.02%
2023/09/01	7.5	37.48	2	38.23	37.25	5.5	30,738	0.02%
2023/08/31	12.1	37.52	7	37.02	38.00	5.1	30,855	0.02%
2023/08/30	1	36.80	1	36.75	36.75	0	31,045	0.00%
2023/08/29	4	36.29	4	36.49	36.65	0	31,320	0.00%
2023/08/25	0.1	36.35	0	0.00	36.35	0.1	31,607	0.00%
2023/08/24	6	36.06	3	36.15	36.25	3	31,683	0.01%
2023/08/23	2	36.25	0	0.00	36.05	2	31,599	0.01%
2023/08/18	3	36.63	0	0.00	36.40	3	31,887	0.01%
2023/08/17	0.1	36.40	11	35.60	36.40	-10.9	31,950	-0.03%
2023/08/16	0	0.00	2	35.45	35.70	-2	32,010	-0.01%
2023/08/15	3	36.07	11	35.92	35.90	-8	32,256	-0.02%
2023/08/14	2.3	36.09	90	36.14	35.70	-87.8	32,246	-0.27%
2023/08/11	4	38.31	0	0.00	38.10	4	31,692	0.01%
2023/08/10	5	38.64	1	39.35	38.35	4	31,654	0.01%
2023/08/09	10.1	39.52	0	0.00	38.95	10.1	31,430	0.03%
2023/08/08	6.9	39.71	6	39.90	39.55	0.9	31,292	0.00%
2023/08/07	6	39.29	2	39.45	39.35	4	31,124	0.01%
2023/08/04	17.2	39.37	80	40.02	38.90	-62.8	31,013	-0.20%
2023/08/02	212.2	42.53	118	41.84	41.35	94.2	30,500	0.31%	大買/大賣/
2023/08/01	3	40.25	12	40.43	40.45	-9	28,883	-0.03%
2023/07/31	7	40.73	13	40.47	40.00	-6	29,099	-0.02%
2023/07/28	1	40.50	0	0.00	40.50	1	29,027	0.00%
2023/07/27	0	0.00	4	40.33	40.35	-4	29,065	-0.01%
2023/07/26	1	40.05	0	0.00	39.85	1	29,173	0.00%
2023/07/25	11	40.42	9	40.29	40.40	2	29,388	0.01%
2023/07/24	11.1	39.03	30	39.10	39.10	-19	29,490	-0.06%
2023/07/21	4.1	40.25	0	0.00	39.90	4.1	29,284	0.01%
2023/07/20	1	40.80	1.5	40.83	40.60	-0.5	29,311	0.00%
2023/07/19	3	40.58	8	41.00	40.40	-5	29,499	-0.02%
2023/07/18	37	41.05	161	40.85	40.65	-124	29,507	-0.42%	大賣/鉅額交易
2023/07/17	1	40.90	78	41.73	41.45	-77	29,426	-0.26%
2023/07/14	6	41.06	15	41.15	40.85	-9	29,446	-0.03%
2023/07/13	145	41.44	87	41.34	40.80	58	29,844	0.19%	大買/
2023/07/12	70	40.84	74	41.36	41.35	-4	30,584	-0.01%
2023/07/11	87	40.96	9	41.39	40.90	78	31,559	0.25%
2023/07/10	22	41.05	8	41.36	41.15	14	31,979	0.04%
2023/07/07	37	40.98	13	41.21	41.20	24	32,349	0.07%
2023/07/06	43.3	41.80	12	41.77	41.75	31.3	32,443	0.10%
2023/07/05	9	42.07	22	42.24	41.70	-13	32,592	-0.04%
2023/07/04	7.1	42.22	43.1	42.09	41.90	-36	32,579	-0.11%
2023/07/03	22.1	42.12	19	42.13	42.40	3.1	32,809	0.01%
2023/06/30	32	41.27	33.2	41.33	41.00	-1.2	32,848	0.00%
2023/06/29	46.1	40.94	7	40.92	40.60	39.1	32,276	0.12%
2023/06/28	57.6	41.51	12.1	41.59	41.10	45.5	31,888	0.14%
2023/06/27	32.1	44.08	10	43.58	43.55	22.1	31,370	0.07%
2023/06/26	37.1	45.27	14.1	45.38	44.80	23	31,693	0.07%
2023/06/21	27	46.36	15.1	46.38	46.25	11.9	32,110	0.04%
2023/06/20	46.2	47.02	9.1	47.14	46.90	37.1	31,981	0.12%
2023/06/19	38.1	46.56	14	46.63	46.80	24.1	31,780	0.08%
2023/06/16	74.4	46.64	45.1	46.83	46.85	29.4	31,611	0.09%
2023/06/15	14	45.54	12	45.32	45.55	2	29,754	0.01%
2023/06/14	46.1	45.24	12	45.22	45.15	34.1	30,789	0.11%
2023/06/13	1	44.65	10	44.66	44.65	-9	30,901	-0.03%
2023/06/12	13.1	44.85	34.8	44.89	44.60	-21.7	31,142	-0.07%
2023/06/09	2	45.28	60.7	45.43	45.30	-58.7	31,339	-0.19%
2023/06/08	93.1	45.06	38	45.16	45.00	55.1	31,906	0.17%
2023/06/07	22.2	45.66	7	45.90	45.65	15.2	32,130	0.05%
2023/06/06	15.2	46.39	2.2	46.29	46.15	13	32,358	0.04%
2023/06/05	8	47.30	3	47.17	46.95	5	32,793	0.02%
2023/06/02	1	45.60	21.1	46.27	46.40	-20.1	33,858	-0.06%
2023/06/01	9	45.58	0	0.00	45.50	9	34,064	0.03%
2023/05/31	0.2	46.40	0	0.00	46.20	0.2	34,591	0.00%
2023/05/30	1.3	46.27	0	0.00	46.15	1.3	36,311	0.00%
2023/05/29	1	45.90	7	46.35	46.60	-6	38,028	-0.02%
2023/05/26	11	45.69	6	45.72	45.55	5	38,563	0.01%
2023/05/25	10	45.88	0	0.00	45.85	10	38,857	0.03%
2023/05/24	1	46.05	4.5	46.23	46.35	-3.5	39,438	-0.01%
2023/05/23	8.1	46.14	1.1	46.26	46.10	7	40,296	0.02%
2023/05/22	21.1	46.50	6	47.03	46.25	15.1	41,148	0.04%
2023/05/19	10	46.69	4	46.98	46.45	6	42,489	0.01%
2023/05/18	3	47.30	12	47.33	47.60	-9	43,618	-0.02%
2023/05/17	2	46.98	5	46.88	46.75	-3	44,200	-0.01%
2023/05/16	1	46.50	5.1	46.44	46.60	-4.1	44,831	-0.01%
2023/05/15	2	45.50	1	45.45	45.90	1	45,104	0.00%
2023/05/12	10.1	46.44	9	46.43	45.90	1.1	45,729	0.00%
2023/05/11	10.1	46.44	9	46.43	45.90	1.1	45,863	0.00%
2023/05/10	4	46.76	7.1	46.96	47.05	-3.1	46,182	-0.01%
2023/05/09	44.2	46.78	17	47.03	46.25	27.2	47,115	0.06%
2023/05/08	46.4	48.09	9	48.19	47.70	37.4	47,357	0.08%
2023/05/05	12	50.52	8	50.73	50.10	4	46,913	0.01%
2023/05/04	1	50.30	1	50.50	50.30	0	47,582	0.00%
2023/05/03	5	49.82	5	49.87	50.20	0	48,900	0.00%
2023/05/02	13.1	50.27	22	50.35	50.40	-9	50,878	-0.02%
2023/04/28	24.1	49.84	16	49.74	49.65	8.1	53,192	0.02%
2023/04/27	6	48.44	10.2	48.61	48.30	-4.2	53,203	-0.01%
2023/04/26	9	48.35	4	48.13	48.75	5	53,147	0.01%
2023/04/25	22	48.95	9	49.23	48.60	13	53,164	0.02%
2023/04/24	4	49.35	3.2	49.65	49.85	0.8	53,666	0.00%
2023/04/21	16	49.88	5.1	50.24	49.90	11	53,707	0.02%
2023/04/20	12.1	49.88	5	49.94	49.85	7.1	54,235	0.01%
2023/04/19	8	50.90	8	50.99	50.70	0	55,088	0.00%
2023/04/18	29.1	50.77	2	50.75	50.40	27.1	55,807	0.05%
2023/04/17	75	52.16	29.1	52.29	51.90	46	55,960	0.08%
2023/04/14	16.4	50.98	19.4	50.98	51.50	-3	57,315	-0.01%
2023/04/13	8	49.86	1	50.10	49.50	7	57,195	0.01%
2023/04/12	8	50.08	12	50.11	49.95	-4	58,092	-0.01%
2023/04/11	4	49.49	6	49.51	49.45	-2	58,866	0.00%
2023/04/10	8.1	49.23	8	49.33	49.10	0.1	59,744	0.00%
2023/04/07	7	49.45	4.1	49.69	49.55	2.9	60,137	0.00%
2023/04/06	3.4	48.45	5	49.30	49.40	-1.6	60,348	0.00%
2023/03/31	16.1	49.09	6.3	49.20	48.75	9.8	60,414	0.02%
2023/03/30	19	49.98	4	50.15	49.85	15	60,949	0.02%
2023/03/29	6.1	49.87	7.1	50.06	50.00	-1	63,156	0.00%
2023/03/28	37.2	49.93	12	50.05	49.80	25.2	63,770	0.04%
2023/03/27	17.1	51.36	7	51.97	51.30	10.1	63,196	0.02%
2023/03/24	28	52.96	14.3	52.77	53.10	13.7	62,942	0.02%
2023/03/23	0	0.00	8	51.75	52.00	-8	62,652	-0.01%
2023/03/22	2.2	51.81	1	52.20	51.70	1.2	63,005	0.00%
2023/03/21	8.1	51.88	8	52.69	51.60	0.1	63,637	0.00%
2023/03/20	9	52.51	3	51.80	51.70	6	63,826	0.01%
2023/03/17	9	51.74	15	52.01	52.80	-6	64,550	-0.01%
2023/03/16	7	51.10	4	51.45	50.70	3	64,938	0.00%
2023/03/15	9	52.10	10	52.08	51.50	-1	67,072	0.00%
2023/03/14	8	51.33	2.3	51.16	50.80	5.7	68,046	0.01%
2023/03/13	12.1	51.16	20	51.65	52.30	-8	69,167	-0.01%
2023/03/10	31	51.53	20	51.57	51.50	11	71,266	0.02%
2023/03/09	11	53.31	17	53.41	52.60	-6	72,456	-0.01%
2023/03/08	31.1	53.65	17.1	53.56	53.50	14	74,395	0.02%
2023/03/07	116.2	51.64	152.2	52.62	53.80	-36	74,564	-0.05%	大買/大賣/
2023/03/06	2	50.50	6	50.82	50.70	-4	74,340	-0.01%
2023/03/03	39	50.19	9	49.97	49.95	30	76,079	0.04%
2023/03/02	63.2	49.86	16	49.92	50.20	47.2	76,368	0.06%
2023/03/01	136.4	51.71	91.1	51.67	51.00	45.3	75,765	0.06%	大買/
2023/02/24	15.2	56.99	31	56.67	56.60	-15.8	75,178	-0.02%
2023/02/23	16	57.60	8.1	57.71	57.30	7.9	75,552	0.01%
2023/02/22	114.2	57.06	115.1	57.39	57.30	-1	76,635	0.00%	大買/大賣/
2023/02/21	68.6	58.44	58.2	59.13	57.80	10.4	78,358	0.01%
2023/02/20	15.2	58.38	29.2	58.44	58.60	-13.9	80,000	-0.02%
2023/02/17	124.2	55.50	146.3	55.26	57.50	-22.2	82,088	-0.03%	大買/大賣/
2023/02/16	27.3	55.38	32.6	55.03	56.30	-5.3	82,733	-0.01%
2023/02/15	81.1	53.08	82	53.61	54.20	-0.9	82,929	0.00%
2023/02/14	21	53.41	7	53.44	52.90	14	83,055	0.02%
2023/02/13	6	52.73	3	52.47	53.10	3	83,654	0.00%
2023/02/10	34	53.24	14.1	53.40	53.00	20	85,030	0.02%
2023/02/09	6.1	53.33	9.2	53.13	53.40	-3.2	86,218	0.00%
2023/02/08	22.1	53.02	11.1	52.97	52.70	11.1	86,205	0.01%
2023/02/07	24.1	52.40	5.1	52.49	52.60	19	86,045	0.02%
2023/02/06	14.2	54.56	13.1	54.15	53.90	1.1	85,738	0.00%
2023/02/03	6	54.05	30.7	54.40	54.20	-24.7	85,519	-0.03%
2023/02/02	23.1	54.45	12.2	54.78	54.00	10.9	85,024	0.01%
2023/02/01	12.3	53.84	26.4	54.28	54.60	-14.1	84,252	-0.02%
2023/01/31	28.2	53.35	53.7	53.68	54.20	-25.5	83,144	-0.03%
2023/01/30	64.4	49.82	110.3	50.63	52.00	-45.9	81,421	-0.06%	大賣/
2023/01/17	5	47.48	9.6	47.38	47.70	-4.6	79,292	-0.01%
2023/01/16	16	46.90	8	46.99	47.05	8	79,485	0.01%
2023/01/13	5.1	47.06	9.7	47.23	46.85	-4.7	79,961	-0.01%
2023/01/12	31.1	47.59	22.1	47.46	47.10	9	80,296	0.01%
2023/01/11	15	47.39	16.1	47.56	47.10	-1.1	79,661	0.00%
2023/01/10	10.1	47.73	26	48.00	47.20	-16	79,638	-0.02%
2023/01/09	34	47.63	28.2	47.68	47.60	5.9	79,338	0.01%
2023/01/06	15.2	47.00	21	47.14	47.70	-5.8	78,627	-0.01%
2023/01/05	22.1	47.14	23	47.25	47.00	-0.9	78,464	0.00%
2023/01/04	43.1	47.68	45.1	48.14	46.95	-2	78,133	0.00%
2023/01/03	66.1	46.82	61	46.45	46.95	5.1	76,474	0.01%
2022/12/30	38.1	47.52	31	47.72	47.20	7.1	75,657	0.01%
2022/12/29	44	46.43	29.1	46.37	46.60	15	74,686	0.02%
2022/12/28	14.3	48.27	22.2	48.44	47.60	-7.9	74,493	-0.01%
2022/12/27	11.1	47.53	16	47.54	47.90	-4.9	74,206	-0.01%
2022/12/26	4	46.81	1	47.10	46.65	3	74,481	0.00%
2022/12/23	20	46.72	18	46.71	46.75	2	75,126	0.00%
2022/12/22	27.1	47.97	21.2	47.92	47.55	5.9	75,683	0.01%
2022/12/21	55	48.32	47.2	48.74	47.75	7.9	75,572	0.01%
2022/12/20	13.2	46.74	24	47.58	46.10	-10.8	73,812	-0.01%
2022/12/19	27	47.30	80	47.22	46.95	-53	73,561	-0.07%
2022/12/16	6	48.13	17	47.82	48.20	-11	74,003	-0.01%
2022/12/15	7	48.16	12	48.14	48.05	-5	73,914	-0.01%
2022/12/14	27	47.68	11	47.60	47.85	16	74,877	0.02%
2022/12/13	74	47.62	14	47.78	47.30	60	76,118	0.08%
2022/12/12	8.1	46.88	62	46.70	47.15	-53.9	75,796	-0.07%
2022/12/09	25	47.22	20	47.25	46.95	5	76,135	0.01%
2022/12/08	24	48.20	34.2	48.47	47.90	-10.2	75,716	-0.01%
2022/12/07	70.2	48.28	59.1	48.18	47.30	11	75,092	0.01%
2022/12/06	45.1	48.72	29.1	48.77	48.30	16	74,060	0.02%
2022/12/05	39.2	48.51	44.2	48.60	49.05	-5	73,091	-0.01%
2022/12/02	35	48.15	98.6	48.29	48.90	-63.6	71,808	-0.09%
2022/12/01	62.1	47.21	59	46.83	46.00	3.1	69,304	0.00%
2022/11/30	34	46.51	66.3	46.68	46.70	-32.3	67,824	-0.05%
2022/11/29	17	45.21	12	45.29	45.45	5	65,835	0.01%
2022/11/28	14	45.43	5	45.24	45.95	9	65,403	0.01%
2022/11/25	38	44.96	34.5	45.17	45.25	3.5	64,630	0.01%
2022/11/24	7.2	42.69	8	42.99	43.90	-0.8	63,251	0.00%
2022/11/23	26	43.31	16	43.25	42.90	10	62,958	0.02%
2022/11/22	18	42.34	24	42.39	42.60	-6	62,376	-0.01%
2022/11/21	8	43.64	3	43.63	43.20	5	62,300	0.01%
2022/11/18	62	43.75	38	43.81	43.70	24	62,621	0.04%
2022/11/17	81.2	45.72	38.1	44.98	44.55	43.1	63,126	0.07%
2022/11/16	95.7	48.09	126.2	48.40	48.00	-30.5	61,132	-0.05%	大賣/
2022/11/15	30.2	46.78	53.4	46.77	48.35	-23.3	59,027	-0.04%
2022/11/14	39.5	44.08	47.4	43.99	44.55	-7.9	56,831	-0.01%
2022/11/11	24.2	42.17	44	42.60	42.15	-19.8	55,531	-0.04%
2022/11/10	26	41.06	5	41.27	41.05	21	55,436	0.04%
2022/11/09	34	41.26	90.1	40.93	40.70	-56.1	55,961	-0.10%
2022/11/08	39.1	40.55	30.1	40.58	40.10	9	57,038	0.02%
2022/11/07	39	38.23	147.1	39.55	40.45	-108.1	56,722	-0.19%	大賣/鉅額交易
2022/11/04	4.1	36.62	2	36.90	36.80	2.1	54,996	0.00%
2022/11/03	22.1	36.56	16	37.05	37.20	6.1	54,897	0.01%
2022/11/02	46	37.33	31	36.85	36.70	15	54,959	0.03%
2022/11/01	2	36.48	4	36.13	37.05	-2	54,882	0.00%
2022/10/31	6	35.73	8.1	35.93	35.75	-2.1	54,430	0.00%
2022/10/28	8	35.56	16	35.83	35.35	-8	54,459	-0.01%
2022/10/27	5.1	35.50	15.1	35.60	36.10	-10	54,593	-0.02%
2022/10/26	8	34.94	6.1	35.17	34.50	1.9	54,874	0.00%
2022/10/25	38.1	35.87	31	36.13	35.35	7.1	55,190	0.01%
2022/10/24	14	36.49	11	36.68	36.15	3	55,368	0.01%
2022/10/21	23.1	35.79	44	36.15	35.75	-20.9	55,836	-0.04%
2022/10/20	31	34.37	11	34.63	34.80	20	55,494	0.04%
2022/10/19	5	35.57	6	35.83	35.50	-1	55,194	0.00%
2022/10/18	19	35.48	22	35.67	35.55	-3	56,211	-0.01%
2022/10/17	32.1	34.68	14	34.83	35.45	18.1	57,411	0.03%
2022/10/14	13	36.31	9	36.24	36.25	4	57,440	0.01%
2022/10/13	65.1	35.97	31	35.12	34.65	34.1	57,487	0.06%
2022/10/12	28.3	37.06	6	37.04	37.50	22.3	57,066	0.04%
2022/10/11	54	37.18	72	37.18	36.85	-18	57,342	-0.03%
2022/10/07	13	38.85	14.1	38.87	39.10	-1	56,835	0.00%
2022/10/06	10	39.40	5	39.32	39.15	5	56,900	0.01%
2022/10/05	44	40.33	67	40.45	39.55	-23	56,737	-0.04%
2022/10/04	82.1	40.03	60.1	40.18	39.75	22	56,124	0.04%
2022/10/03	26	39.03	12.2	38.92	38.70	13.8	55,642	0.02%
2022/09/30	55.2	39.92	18.2	40.02	40.50	37	55,200	0.07%
2022/09/29	31.4	40.17	45	40.19	40.00	-13.6	54,574	-0.02%
2022/09/28	48.2	39.48	29.3	38.79	38.15	18.9	53,971	0.03%
2022/09/27	17.2	39.85	17	39.96	40.95	0.2	53,370	0.00%
2022/09/26	19	39.54	74	39.53	39.10	-55	53,533	-0.10%
2022/09/23	45.1	41.27	29.4	40.83	40.50	15.7	53,473	0.03%
2022/09/22	65	42.11	15	42.09	42.20	50	53,419	0.09%
2022/09/21	60.5	42.41	87.4	42.65	42.00	-27	53,190	-0.05%
2022/09/20	112.5	41.81	159.2	41.57	42.50	-46.7	52,587	-0.09%	大買/大賣/
2022/09/19	2	40.00	8	40.12	39.75	-6	51,523	-0.01%
2022/09/16	57	39.86	15	39.47	39.35	42	51,682	0.08%
2022/09/15	44	40.59	14	40.79	40.50	30	51,590	0.06%
2022/09/14	45	40.28	35.1	40.79	41.25	10	51,776	0.02%
2022/09/13	14	40.77	33	40.61	40.95	-19	51,485	-0.04%
2022/09/12	3.2	39.45	11.1	39.13	39.30	-8	51,026	-0.02%
2022/09/08	13	38.29	14	38.38	38.35	-1	51,662	0.00%
2022/09/07	12	37.63	7	38.10	37.50	5	52,452	0.01%
2022/09/06	10	38.05	11.1	38.04	37.80	-1.1	53,884	0.00%
2022/09/05	22	38.83	30	38.45	38.15	-8	55,751	-0.01%
2022/09/02	17	39.25	9	39.53	39.15	8	55,902	0.01%
2022/09/01	45	39.33	47	39.69	39.90	-2	56,169	0.00%
2022/08/31	65.2	39.65	34.2	39.62	39.70	31	56,804	0.05%
2022/08/30	26.1	39.35	32	39.49	39.15	-6	57,300	-0.01%
2022/08/29	5.1	38.36	20	38.06	38.50	-14.9	58,449	-0.03%
2022/08/26	41.1	40.16	59.7	39.92	38.95	-18.6	59,969	-0.03%
2022/08/25	36.4	39.58	46	39.67	39.25	-9.7	60,852	-0.02%
2022/08/24	84	39.19	158	39.00	39.45	-74	63,006	-0.12%	大賣/
2022/08/23	18	37.41	47	37.43	37.40	-29	66,603	-0.04%
2022/08/22	37	37.86	63	37.72	37.80	-26	70,002	-0.04%
2022/08/19	24.1	37.97	19	37.94	37.35	5.1	74,283	0.01%
2022/08/18	30.1	37.83	26	37.70	38.20	4.1	77,062	0.01%
2022/08/17	51.1	38.04	53.4	38.19	38.10	-2.3	79,423	0.00%
2022/08/16	34.2	36.92	92.1	37.03	37.10	-57.9	80,040	-0.07%
2022/08/15	62.2	34.84	80	35.98	36.75	-17.8	80,689	-0.02%
2022/08/12	45	33.85	51	33.75	34.40	-6	81,065	-0.01%
2022/08/11	61	32.20	2	32.53	32.25	59	81,478	0.07%
2022/08/10	2	31.40	3	31.85	31.65	-1	83,205	0.00%
2022/08/09	23	31.55	9	31.75	31.50	14	84,264	0.02%
2022/08/08	18	32.54	22	33.08	32.35	-4	85,484	0.00%
2022/08/05	1	31.95	8	32.08	32.05	-7	87,021	-0.01%
2022/08/04	0	0.00	0.1	31.85	31.60	-0.1	89,249	0.00%
2022/08/03	20	32.20	9	32.13	32.10	11	90,385	0.01%
2022/08/02	48	33.09	48.1	33.12	32.70	-0.1	91,502	0.00%
2022/08/01	14	33.65	2.2	34.15	33.40	11.8	92,208	0.01%
2022/07/29	15	33.83	5	34.09	33.90	10	92,505	0.01%
2022/07/28	8.2	33.58	28	33.99	34.20	-19.9	93,538	-0.02%
2022/07/27	3	33.05	12	33.10	33.00	-9	94,051	-0.01%
2022/07/26	27	33.09	24	32.98	33.25	3	95,125	0.00%
2022/07/25	35.3	33.24	50	32.99	33.45	-14.8	99,871	-0.01%
2022/07/22	56	31.95	46	32.43	32.05	10	101,903	0.01%
2022/07/21	38	33.47	4	33.78	34.05	34	102,042	0.03%
2022/07/20	15.5	33.69	2	33.60	33.50	13.5	104,907	0.01%
2022/07/19	33	33.42	2	33.45	33.70	31	106,695	0.03%
2022/07/18	1	33.90	6	34.43	34.10	-5	111,033	0.00%
2022/07/15	4	32.99	12	33.41	33.10	-8	114,012	-0.01%
2022/07/14	11	33.09	9	33.32	33.40	2	119,148	0.00%
2022/07/13	2	33.50	6	33.15	33.30	-4	121,630	0.00%
2022/07/12	11	32.46	6	32.56	32.55	5	123,450	0.00%
2022/07/11	24	33.98	24	33.77	33.45	0	126,232	0.00%
2022/07/08	13	33.77	1	33.70	33.25	12	130,524	0.01%
2022/07/07	6	33.80	4	33.60	33.80	2	132,797	0.00%
2022/07/06	106	33.33	3	34.25	33.10	103	133,707	0.08%	大買/鉅額交易
2022/07/05	6	33.94	2.2	33.85	34.20	3.9	133,216	0.00%
2022/07/04	11.2	33.58	11	33.60	34.40	0.2	132,608	0.00%
2022/07/01	3	35.80	14	35.54	34.70	-11	131,785	-0.01%
2022/06/30	62	36.55	29	37.59	36.05	33	131,073	0.03%
2022/06/29	34	36.81	29	36.71	37.10	5	130,017	0.00%
2022/06/28	10	36.31	4	36.73	37.00	6	129,734	0.00%
2022/06/27	7	37.84	5	37.72	37.45	2	128,898	0.00%
2022/06/24	72	37.74	19	37.56	37.00	53	128,165	0.04%
2022/06/23	68	37.46	11.1	37.79	37.45	56.9	127,537	0.04%
2022/06/22	40.3	38.27	52	38.20	37.80	-11.8	126,759	-0.01%
2022/06/21	44.3	40.05	147	39.94	40.40	-102.8	125,885	-0.08%	大賣/鉅額交易
2022/06/20	19	42.17	18	42.39	40.60	1	125,198	0.00%
2022/06/17	6	42.67	16.1	42.66	42.40	-10.1	124,347	-0.01%
2022/06/16	5	43.71	21	43.54	41.55	-16	123,433	-0.01%
2022/06/15	66	43.72	50	43.51	43.05	16	122,525	0.01%
2022/06/14	74.2	44.14	69	43.89	44.70	5.2	120,804	0.00%
2022/06/13	16.1	42.59	6	42.47	42.55	10.1	118,737	0.01%
2022/06/10	27	43.05	10	43.18	43.15	17	118,187	0.01%
2022/06/09	17	42.99	10	42.95	44.00	7	117,463	0.01%
2022/06/08	24	43.75	18	43.61	43.35	6	116,333	0.01%
2022/06/07	83	44.08	59	44.16	43.30	24	115,269	0.02%
2022/06/06	38	44.96	43.2	44.39	43.55	-5.2	113,749	0.00%
2022/06/02	53.2	47.59	53.4	47.71	46.70	-0.2	112,683	0.00%
2022/06/01	119.4	49.24	115.4	49.11	48.50	4.1	111,442	0.00%	大買/大賣/
2022/05/31	53.1	47.43	67.8	47.48	47.10	-14.7	108,762	-0.01%
2022/05/30	118.4	47.62	155.3	47.33	47.20	-37	103,563	-0.04%	大買/大賣/
2022/05/27	159.3	45.49	167.6	45.23	45.25	-8.3	100,064	-0.01%	大買/大賣/
2022/05/26	62.1	43.82	77	43.69	42.70	-14.9	96,022	-0.02%
2022/05/25	170.3	41.55	183.3	41.80	44.20	-13	92,605	-0.01%	大買/大賣/
2022/05/24	69.4	40.27	95.1	40.44	40.20	-25.7	89,692	-0.03%
2022/05/23	69	40.08	160.1	40.00	39.30	-91.1	88,025	-0.10%	大賣/
2022/05/20	63.2	39.42	187	39.58	39.20	-123.8	86,458	-0.14%	大賣/鉅額交易
2022/05/19	31	37.24	25	37.23	37.00	6	83,932	0.01%
2022/05/18	64	38.86	80	39.03	39.40	-16	82,135	-0.02%
2022/05/17	44	37.99	28	37.92	37.60	16	80,262	0.02%
2022/05/16	39	37.34	28	37.56	38.35	11	78,910	0.01%
2022/05/13	136	37.68	171	37.69	36.85	-35	77,209	-0.05%	大買/大賣/
2022/05/12	104	37.82	111	37.88	37.50	-7	74,908	-0.01%	大買/大賣/
2022/05/11	18	36.86	20.2	36.96	36.50	-2.2	72,547	0.00%
2022/05/10	56	38.17	27	38.61	38.25	29	71,199	0.04%
2022/05/09	57.2	40.22	45.2	40.40	38.80	12	69,713	0.02%
2022/05/06	26.2	41.32	48	41.06	41.70	-21.8	68,545	-0.03%
2022/05/05	45	42.92	30.3	42.68	41.90	14.7	67,551	0.02%
2022/05/04	71	42.71	159.2	42.48	41.85	-88.2	65,940	-0.13%	大賣/
2022/05/03	30.5	44.03	34.2	44.35	43.10	-3.8	64,473	-0.01%
2022/04/29	90.3	46.26	78.1	46.55	44.80	12.2	62,926	0.02%
2022/04/28	89	44.39	138.2	44.86	46.75	-49.2	57,896	-0.08%	大賣/
2022/04/27	15.2	41.77	31.2	42.62	42.50	-16	54,592	-0.03%
2022/04/26	126.3	44.82	115.4	44.64	43.95	11	52,883	0.02%	大買/大賣/
2022/04/25	53.2	43.95	20	43.63	43.80	33.2	49,418	0.07%
2022/04/22	65.3	46.57	108.6	46.62	46.10	-43.3	47,070	-0.09%	大賣/
2022/04/21	104.3	44.91	121.8	45.01	44.75	-17.5	42,273	-0.04%	大買/大賣/
2022/04/20	172.7	43.94	178.3	44.05	45.30	-5.6	38,811	-0.01%	大買/大賣/
2022/04/19	94.3	40.73	75.7	40.93	42.75	18.6	33,421	0.06%
2022/04/18	91.7	38.46	82.2	38.39	38.90	9.5	30,522	0.03%
2022/04/15	145.5	38.27	938.5	38.55	38.75	-793	28,281	-2.80%	大買/大賣/鉅額交易
2022/04/14	152.5	36.15	224.5	36.07	37.20	-72	24,883	-0.29%	大買/大賣/
2022/04/13	57	33.12	161	32.71	34.30	-104	20,155	-0.52%	大賣/鉅額交易
2022/04/12	20	30.71	67.2	30.69	31.20	-47.2	17,256	-0.27%
2022/04/11	0	0.00	2	28.85	28.95	-2	15,864	-0.01%
2022/04/08	0	0.00	3	28.72	29.00	-3	15,765	-0.02%
2022/04/07	8	28.18	3	28.60	28.10	5	15,769	0.03%
2022/04/06	0	0.00	4	28.85	28.85	-4	15,649	-0.03%
2022/04/01	8	29.16	1	29.35	29.40	7	15,618	0.04%
2022/03/31	1	29.25	15	29.54	29.40	-14	15,547	-0.09%
2022/03/30	21	29.06	11	29.14	29.05	10	15,289	0.07%
2022/03/29	0	0.00	5	28.83	28.80	-5	15,060	-0.03%
2022/03/28	10	28.25	1	28.60	28.60	9	14,999	0.06%
2022/03/25	1	29.15	0	0.00	29.05	1	14,875	0.01%
2022/03/24	2	29.38	2	29.25	29.30	0	14,876	0.00%
2022/03/23	1	29.40	73	29.43	29.50	-72	14,855	-0.48%
2022/03/22	3	29.40	3	29.57	29.55	0	14,834	0.00%
2022/03/21	13	29.30	14	29.35	29.15	-1	14,736	-0.01%
2022/03/18	3	28.67	7	28.97	29.10	-4	14,688	-0.03%
2022/03/17	1	28.30	1	28.45	28.35	0	14,536	0.00%
2022/03/16	5	28.02	7	27.78	27.95	-2	14,441	-0.01%
2022/03/15	4	28.80	5	28.58	28.60	-1	14,104	-0.01%
2022/03/14	0	0.00	4	29.03	29.55	-4	13,942	-0.03%
2022/03/11	13	28.84	79	28.90	28.70	-66	13,783	-0.48%
2022/03/10	3	29.15	3	29.03	29.15	0	13,591	0.00%
2022/03/09	9	29.12	1	28.95	29.00	8	13,232	0.06%
2022/03/08	119.3	30.83	194	29.22	28.70	-74.7	12,865	-0.58%	大買/大賣/
2022/03/07	152	30.48	138	29.97	30.55	14	11,695	0.12%	大買/大賣/
2022/03/04	163	30.50	100	30.34	30.05	63	10,890	0.58%	大買/
2022/03/03	35	29.60	74	29.10	29.85	-39	10,167	-0.38%
2022/03/02	16	29.18	41	28.98	28.85	-25	10,387	-0.24%
2022/03/01	41	28.97	58.3	29.01	29.00	-17.3	10,406	-0.17%
2022/02/25	22	28.47	38	28.18	27.90	-16	9,906	-0.16%
2022/02/24	53	27.75	124	28.01	27.75	-71	9,778	-0.73%	大賣/
2022/02/23	31	28.16	95	28.50	27.85	-64	9,483	-0.67%
2022/02/22	149	28.04	45	27.76	28.30	104	8,918	1.17%	大買/鉅額交易
2022/02/21	117	27.76	55	27.87	27.85	62	8,469	0.73%	大買/
2022/02/18	11	27.05	0	0.00	27.30	11	8,189	0.13%
2022/02/17	0	0.00	17	26.78	27.05	-17	8,224	-0.21%
2022/02/16	11	26.31	0	0.00	26.55	11	8,170	0.13%
2022/02/15	14	26.25	0	0.00	26.20	14	8,344	0.17%
2022/02/14	0	0.00	24	26.35	26.40	-24	8,444	-0.28%
2022/02/11	26	26.88	176	26.87	26.75	-150	8,521	-1.76%	大賣/鉅額交易
2022/02/10	50	27.30	151	27.18	27.15	-101	8,582	-1.18%	大賣/鉅額交易
2022/02/09	30	27.25	300	27.04	27.20	-270	8,836	-3.06%	大賣/鉅額交易
2022/02/08	610	27.07	19	26.91	27.10	591	8,902	6.64%	大買/鉅額交易
2022/02/07	8	26.20	2	26.15	26.55	6	8,858	0.07%
2022/01/25	0	0.00	10	25.35	25.25	-10	9,155	-0.11%
2022/01/21	136	26.69	137	26.35	26.05	-1	9,163	-0.01%	大買/大賣/
2022/01/20	0	0.00	11.8	26.44	26.45	-11.8	9,032	-0.13%
2022/01/19	2	25.90	0	0.00	25.90	2	8,962	0.02%
2022/01/18	0	0.00	5	26.30	26.30	-5	8,972	-0.06%
2022/01/13	0	0.00	2	26.65	26.25	-2	9,409	-0.02%
2022/01/11	0	0.00	3	25.87	25.80	-3	9,573	-0.03%
2022/01/10	0	0.00	5	25.50	25.60	-5	9,860	-0.05%
2022/01/07	1	25.60	0	0.00	25.60	1	10,449	0.01%
2022/01/06	0	0.00	3	25.85	25.95	-3	10,675	-0.03%
2022/01/03	0	0.00	5	26.30	26.25	-5	10,869	-0.05%
2021/12/30	1	26.20	20	26.40	26.50	-19	10,910	-0.17%
2021/12/29	21	26.45	0	0.00	26.50	21	10,952	0.19%
2021/12/28	11	26.48	9	26.58	26.55	2	11,040	0.02%
2021/12/27	1	26.25	0	0.00	26.30	1	11,108	0.01%
2021/12/23	0	0.00	1	26.20	26.35	-1	11,413	-0.01%
2021/12/22	0	26.15	0	0.00	26.05	0	11,648	0.00%
2021/12/21	2	26.00	1	26.15	26.15	1	11,852	0.01%
2021/12/16	0	0.00	30	25.90	25.80	-30	12,018	-0.25%
2021/12/15	1	25.95	0	0.00	26.00	1	12,133	0.01%
2021/12/14	6	26.08	0	0.00	26.00	6	12,313	0.05%
2021/12/13	5	26.92	0	0.00	26.75	5	12,441	0.04%
2021/12/09	31	26.93	0	0.00	26.75	31	12,751	0.24%
2021/12/08	5	26.75	0	0.00	26.75	5	12,873	0.04%
2021/12/03	0	0.00	25	26.28	26.25	-25	13,062	-0.19%
2021/12/02	10	26.30	25	26.05	26.05	-15	13,108	-0.11%
2021/11/29	23	26.25	16	26.03	26.15	7	13,254	0.05%
2021/11/26	53.1	27.35	21	26.70	26.60	32.1	13,245	0.24%
2021/11/25	13	27.99	65	28.43	28.65	-52	12,778	-0.41%
2021/11/24	31.1	27.78	41	28.04	27.80	-9.9	12,486	-0.08%
2021/11/23	31	27.77	33	27.99	27.60	-2	12,343	-0.02%
2021/11/22	0	0.00	34	27.79	27.80	-34	12,537	-0.27%
2021/11/19	16	27.49	1	27.45	27.45	15	12,467	0.12%
2021/11/18	22	27.38	31	27.50	27.45	-9	12,532	-0.07%
2021/11/17	45	27.34	0	0.00	27.30	45	12,567	0.36%
2021/11/16	14	27.36	4	27.61	27.25	10	12,848	0.08%
2021/11/15	27	27.54	2	27.55	27.50	25	13,098	0.19%
2021/11/12	0	0.00	21	27.51	27.60	-21	13,317	-0.16%
2021/11/11	32	27.32	21	27.58	27.20	11	13,389	0.08%
2021/11/09	22	27.01	0	0.00	27.30	22	13,832	0.16%
2021/11/08	2	27.85	2	28.05	27.55	0	13,841	0.00%
2021/11/05	0	0.00	1	27.20	27.25	-1	13,863	-0.01%
2021/11/03	0	0.00	30	27.09	27.10	-30	14,733	-0.20%
2021/11/02	5	26.75	4	26.90	26.60	1	15,231	0.01%
2021/10/28	0	0.00	2	26.05	25.90	-2	17,030	-0.01%
2021/10/27	0	0.00	1	25.80	26.10	-1	17,493	-0.01%
2021/10/25	1	25.80	0	0.00	25.80	1	18,386	0.01%
2021/10/22	5	26.07	1.5	25.98	25.70	3.5	18,743	0.02%
2021/10/21	2	26.70	3	26.80	27.00	-1	18,986	-0.01%
2021/10/20	5.5	26.42	6	26.39	26.40	-0.5	19,021	0.00%
2021/10/19	13	25.66	1	25.75	25.75	12	18,855	0.06%
2021/10/18	0	0.00	2	26.10	25.75	-2	19,076	-0.01%
2021/10/15	14	25.40	18	25.03	25.20	-4	19,274	-0.02%
2021/10/14	0	0.00	1	24.45	24.30	-1	19,460	-0.01%
2021/10/13	1	23.15	0	0.00	23.45	1	21,346	0.00%
2021/10/12	10	23.25	0	0.00	23.25	10	21,767	0.05%
2021/10/08	2	24.10	0	0.00	23.80	2	22,040	0.01%
2021/10/07	0	0.00	11	23.95	23.95	-11	22,293	-0.05%
2021/10/06	0	0.00	3	23.65	23.75	-3	22,556	-0.01%
2021/10/05	4	23.73	0	0.00	24.15	4	22,758	0.02%
2021/10/04	13	23.85	0	0.00	23.80	13	22,892	0.06%
2021/10/01	1	24.75	0	0.00	24.30	1	23,168	0.00%
2021/09/29	4	24.89	23	24.98	24.65	-19	23,511	-0.08%
2021/09/28	4	25.53	11	25.50	25.55	-7	23,680	-0.03%
2021/09/27	0	0.00	2	26.25	26.30	-2	24,028	-0.01%
2021/09/24	7	25.99	3	25.70	25.65	4	25,074	0.02%
2021/09/23	4	25.63	4	25.66	25.55	0	27,043	0.00%
2021/09/22	10	25.30	0	0.00	25.60	10	30,274	0.03%
2021/09/15	6	26.94	10	26.88	26.80	-4	32,744	-0.01%
2021/09/14	0	0.00	2	26.85	26.80	-2	32,793	-0.01%
2021/09/13	15	26.88	7	26.95	26.85	8	33,545	0.02%
2021/09/10	3	26.08	1.4	26.33	26.50	1.6	33,738	0.00%
2021/09/08	0	25.40	5	25.52	25.40	-5	34,616	-0.01%
2021/09/07	4	26.26	4	26.29	26.20	0	34,957	0.00%
2021/09/06	11	26.39	10	26.26	26.20	1	35,586	0.00%
2021/09/03	0	0.00	3	26.80	26.70	-3	35,832	-0.01%
2021/09/02	7	26.55	0	0.00	26.15	7	36,114	0.02%
2021/09/01	10	26.95	5.2	26.90	26.90	4.9	36,312	0.01%
2021/08/31	22	26.66	17	26.99	26.85	5	36,420	0.01%
2021/08/30	1	26.05	16	26.63	26.65	-15	36,871	-0.04%
2021/08/27	0	0.00	50	26.15	26.15	-50	37,098	-0.13%
2021/08/26	14	26.34	25	26.37	25.75	-11	37,413	-0.03%
2021/08/25	0	0.00	5	25.45	25.65	-5	37,728	-0.01%
2021/08/24	30	25.27	0	0.00	25.35	30	38,332	0.08%
2021/08/23	15	24.75	4.4	24.65	24.90	10.6	39,863	0.03%
2021/08/20	44	23.97	27	23.85	23.85	17	41,351	0.04%
2021/08/19	23	24.52	0	0.00	24.05	23	42,339	0.05%
2021/08/18	11	24.54	0	0.00	25.35	11	42,405	0.03%
2021/08/17	11	25.39	0	0.00	24.70	11	42,665	0.03%
2021/08/16	26	25.49	3	25.45	25.40	23	42,830	0.05%
2021/08/13	12	27.03	8	27.23	26.70	4	42,961	0.01%
2021/08/12	10	27.18	9	27.24	27.45	1	43,555	0.00%
2021/08/11	8	26.79	5	26.50	26.70	3	45,170	0.01%
2021/08/10	27	27.39	0	0.00	27.30	27	45,568	0.06%
2021/08/09	25	27.47	9	27.51	27.85	16	46,208	0.03%
2021/08/06	11	28.75	15	29.40	28.60	-4	46,370	-0.01%
2021/08/05	7	29.10	3	29.10	29.05	4	47,168	0.01%
2021/08/04	7	29.16	11	29.10	29.35	-4	47,913	-0.01%
2021/08/03	12	28.65	40	29.08	29.35	-28	49,620	-0.06%
2021/08/02	7	27.61	13	27.30	27.80	-6	52,253	-0.01%
2021/07/30	2	28.73	8	28.66	28.50	-6	53,479	-0.01%
2021/07/29	8	28.20	20	28.40	28.30	-12	56,730	-0.02%
2021/07/28	4	27.73	0	0.00	27.65	4	58,738	0.01%
2021/07/27	13	28.57	14	28.46	28.00	-1	60,156	0.00%
2021/07/26	6	28.27	10	28.65	28.00	-4	61,767	-0.01%
2021/07/23	2	28.35	13	28.17	28.35	-11	65,081	-0.02%
2021/07/22	14	27.68	9.2	27.85	27.35	4.9	68,213	0.01%
2021/07/21	15	27.98	8	28.51	27.55	7	72,396	0.01%
2021/07/20	47	28.75	23	29.14	28.50	24	73,340	0.03%
2021/07/19	51	29.87	136.3	30.07	29.90	-85.3	73,331	-0.12%	大賣/
2021/07/16	4	28.00	9	28.19	28.30	-5	73,681	-0.01%
2021/07/15	0	0.00	11	27.49	27.95	-11	73,748	-0.01%
2021/07/14	0	0.00	400	26.55	26.55	-400	74,330	-0.54%	大賣/鉅額交易
2021/07/12	2	27.73	2	27.75	27.50	0	76,841	0.00%
2021/07/09	12	27.12	151	27.49	27.15	-139	77,598	-0.18%	大賣/鉅額交易
2021/07/08	20	27.60	17	27.91	27.95	3	77,736	0.00%
2021/07/07	2.2	27.24	7	27.31	27.10	-4.8	77,722	-0.01%
2021/07/06	12	27.61	37	27.76	27.60	-25	77,871	-0.03%
2021/07/05	19	28.42	6.3	28.43	28.05	12.8	77,753	0.02%
2021/07/02	55	28.43	29	28.30	28.05	26	77,717	0.03%
2021/07/01	9	28.49	114	28.62	28.00	-105	77,301	-0.14%	大賣/鉅額交易
2021/06/30	121	29.82	123	29.81	29.30	-2	76,223	0.00%	大買/大賣/
2021/06/29	788	29.70	366	29.56	29.25	422	74,188	0.57%	大買/大賣/鉅額交易
2021/06/28	73	26.65	85	27.94	28.45	-12	70,937	-0.02%
2021/06/25	73	26.21	42.1	26.31	25.90	30.9	68,893	0.04%
2021/06/24	2	25.75	10	25.68	25.70	-8	68,455	-0.01%
2021/06/23	0	0.00	6	25.26	25.55	-6	68,401	-0.01%
2021/06/22	29	25.79	32	25.89	25.35	-3	68,261	0.00%
2021/06/21	9	24.13	41.5	24.43	24.90	-32.5	67,411	-0.05%
2021/06/18	26	24.86	11	24.75	24.75	15	67,109	0.02%
2021/06/17	15	25.19	10	25.19	25.35	5	66,642	0.01%
2021/06/16	19	26.14	14	26.50	25.90	5	66,294	0.01%
2021/06/15	21	26.65	21	26.81	26.90	0	65,885	0.00%
2021/06/11	5	26.27	3	26.20	26.30	2	65,297	0.00%
2021/06/10	17	25.88	19	25.88	26.05	-2	65,024	0.00%
2021/06/09	5	25.77	609	25.59	25.60	-604	64,633	-0.93%	大賣/鉅額交易
2021/06/08	6	26.53	5	26.66	26.30	1	64,368	0.00%
2021/06/07	14	26.58	19.1	26.57	26.30	-5.1	64,196	-0.01%
2021/06/04	4	26.51	13	26.42	26.20	-9	63,593	-0.01%
2021/06/03	234	26.60	33	26.71	26.65	201	63,466	0.32%	大買/鉅額交易
2021/06/02	418	26.93	16	26.58	26.70	402	63,063	0.64%	大買/鉅額交易
2021/06/01	6	26.33	14	26.28	26.50	-8	62,428	-0.01%
2021/05/31	46	26.48	63	26.55	26.45	-17	61,897	-0.03%
2021/05/28	67	25.38	53	25.18	25.25	14	60,356	0.02%
2021/05/27	25	24.51	22	24.58	23.95	3	58,911	0.01%
2021/05/26	10	24.07	6	23.78	23.85	4	57,804	0.01%
2021/05/25	37	23.79	11.4	23.65	24.00	25.6	57,484	0.04%
2021/05/24	11	23.60	110	23.41	23.40	-99	57,093	-0.17%	大賣/
2021/05/21	14	23.55	31	23.48	23.75	-17	56,868	-0.03%
2021/05/20	19.5	23.54	41	23.86	23.40	-21.5	56,447	-0.04%
2021/05/19	178	24.35	43	24.21	24.30	135	55,890	0.24%	大買/鉅額交易
2021/05/18	33	22.27	62	22.73	22.90	-29	54,341	-0.05%
2021/05/17	22	21.14	22	21.33	20.85	0	53,722	0.00%
2021/05/14	54	23.61	44	23.23	23.05	10	52,850	0.02%
2021/05/13	63.1	23.76	78	23.78	23.40	-14.9	51,822	-0.03%
2021/05/12	42	26.61	28	26.63	25.85	14	50,457	0.03%
2021/05/11	176	29.77	48	29.61	28.70	128	49,380	0.26%	大買/鉅額交易
2021/05/10	1,461	31.51	252	31.47	31.65	1,209	47,192	2.56%	大買/大賣/鉅額交易
2021/05/07	43	29.69	88	29.56	29.90	-45	43,439	-0.10%
2021/05/06	133	30.11	63.4	30.01	30.00	69.6	41,839	0.17%	大買/
2021/05/05	86	28.06	70	28.54	29.00	16	38,132	0.04%
2021/05/04	37	27.82	47	27.64	26.40	-10	35,804	-0.03%
2021/05/03	69.3	30.15	101.1	30.30	28.75	-31.8	34,074	-0.09%	大賣/
2021/04/29	234.1	30.54	332.9	30.42	30.50	-98.8	32,124	-0.31%	大買/大賣/
2021/04/28	203.2	29.49	57	29.59	30.00	146.2	28,595	0.51%	大買/鉅額交易
2021/04/27	255.7	26.99	18	26.75	27.30	237.7	25,493	0.93%	大買/鉅額交易
2021/04/26	96	24.13	108.2	24.35	24.85	-12.2	21,137	-0.06%	大賣/
2021/04/23	14	22.64	19	22.76	22.60	-5	19,814	-0.03%
2021/04/22	56	23.97	85	24.31	23.00	-29	19,375	-0.15%
2021/04/21	8	22.48	33	22.15	22.35	-25	16,982	-0.15%
2021/04/20	60	22.72	67	22.54	22.65	-7	16,581	-0.04%
2021/04/19	67	22.91	40	22.86	23.45	27	15,927	0.17%
2021/04/16	44	21.38	37	21.68	22.00	7	14,329	0.05%
2021/04/15	8	20.79	37	20.70	20.95	-29	12,982	-0.22%
2021/04/14	3	19.50	0	0.00	19.90	3	12,095	0.02%
2021/04/13	33.5	20.26	22	20.00	19.90	11.5	12,148	0.09%
2021/04/12	14	20.09	9	20.09	20.15	5	11,946	0.04%
2021/04/09	2	19.30	0	0.00	19.40	2	11,685	0.02%
2021/04/08	0	0.00	12	19.52	19.55	-12	12,051	-0.10%
2021/04/07	10.6	19.20	0.6	19.15	19.25	10	12,772	0.08%
2021/04/06	1.1	19.00	0	0.00	19.00	1.1	13,260	0.01%
2021/04/01	0	0.00	15	18.90	18.95	-15	14,205	-0.11%
2021/03/30	1	19.10	5.6	19.04	19.05	-4.6	15,815	-0.03%
2021/03/29	3	19.30	13	19.24	19.25	-10	16,271	-0.06%
2021/03/26	10	18.85	10.7	18.86	19.00	-0.7	17,056	0.00%
2021/03/25	0	0.00	43	18.56	18.80	-43	18,029	-0.24%
2021/03/24	0	0.00	30	18.45	18.45	-30	18,518	-0.16%
2021/03/19	12	18.12	0	0.00	18.10	12	19,144	0.06%
2021/03/11	0	0.00	1	18.85	18.75	-1	21,446	0.00%
2021/03/10	0	0.00	10	18.70	18.65	-10	22,252	-0.04%
2021/03/09	2	18.70	10	18.75	18.60	-8	22,365	-0.04%
2021/03/08	2	18.30	0	0.00	18.25	2	22,339	0.01%
2021/03/02	30	18.47	11	18.77	18.40	19	22,956	0.08%
2021/02/26	16	18.51	7	18.59	18.60	9	23,015	0.04%
2021/02/25	12	18.42	62	18.60	18.70	-50	22,997	-0.22%
2021/02/24	10	18.40	0	0.00	18.45	10	23,353	0.04%
2021/02/22	0	0.00	5	18.56	18.65	-5	22,986	-0.02%
2021/02/19	21	18.18	0	0.00	18.20	21	22,847	0.09%
2021/02/18	20	17.90	10	18.00	17.85	10	22,676	0.04%
2021/02/05	0	0.00	9	17.15	17.15	-9	22,403	-0.04%
2021/02/02	1	16.90	0	0.00	16.80	1	22,322	0.00%
2021/01/26	0	0.00	7	17.25	17.10	-7	22,147	-0.03%
2021/01/25	0	0.00	0.5	17.35	17.40	-0.5	22,184	0.00%
2021/01/22	0	0.00	2	17.05	17.05	-2	22,198	-0.01%
2021/01/21	1	17.20	0	0.00	17.00	1	22,214	0.00%
2021/01/20	10.4	16.81	1	17.30	16.95	9.4	22,299	0.04%
2021/01/19	1	17.60	1	17.65	17.85	0	22,061	0.00%
2021/01/13	0.2	18.10	0	0.00	18.10	0.2	22,170	0.00%
2021/01/12	0	0.00	3	18.00	18.10	-3	22,041	-0.01%
2021/01/11	10.5	18.70	0	0.00	18.70	10.5	21,794	0.05%
2021/01/08	2	18.75	0	0.00	18.70	2	21,783	0.01%
2021/01/07	15	18.95	2	18.95	18.95	13	21,653	0.06%
2021/01/06	0	0.00	10	19.20	18.55	-10	21,553	-0.05%
2021/01/04	2	19.15	0	0.00	19.25	2	21,309	0.01%
2020/12/31	6	19.38	4	19.35	19.30	2	21,125	0.01%
2020/12/30	23	20.18	23	20.09	19.90	0	20,758	0.00%
2020/12/29	27	19.54	13	19.67	19.55	14	19,875	0.07%
2020/12/28	11	20.00	85	20.20	20.15	-74	19,354	-0.38%
2020/12/25	5	19.39	16	19.31	19.45	-11	18,299	-0.06%
2020/12/24	5	18.75	7	18.69	18.70	-2	17,686	-0.01%
2020/12/23	25	18.08	10	18.30	18.05	15	16,619	0.09%
2020/12/22	34	18.83	0	0.00	18.20	34	16,042	0.21%
2020/12/21	12	19.40	7	19.17	19.00	5	15,201	0.03%
2020/12/18	0	0.00	0	18.30	18.35	0	14,124	0.00%
2020/12/17	4	18.35	4	18.25	18.20	0	13,589	0.00%
2020/12/16	17	18.51	0	0.00	18.60	17	13,325	0.13%
2020/12/15	12	18.68	136	18.55	18.45	-124	13,241	-0.94%	大賣/鉅額交易
2020/12/14	1	18.85	12	18.98	19.25	-11	13,091	-0.08%
2020/12/11	11.2	19.26	2	19.45	19.10	9.2	12,989	0.07%
2020/12/10	2	19.65	6	19.55	19.50	-4	12,782	-0.03%
2020/12/09	2	20.10	1	20.15	20.10	1	12,608	0.01%
2020/12/08	0	0.00	1	20.15	19.90	-1	12,470	-0.01%
2020/12/07	72	20.47	10	21.64	20.60	62	12,213	0.51%
2020/12/04	6	20.59	6	20.23	20.80	0	11,300	0.00%
2020/12/03	0	0.00	2	19.20	19.10	-2	10,792	-0.02%
2020/12/02	1	19.15	0	0.00	19.00	1	11,542	0.01%
2020/11/30	52	19.34	1	19.45	19.40	51	11,400	0.45%
2020/11/27	0	0.00	18	19.06	19.20	-18	11,086	-0.16%
2020/11/25	0	0.00	2	18.15	18.35	-2	10,735	-0.02%
2020/11/24	22	18.10	3	18.18	17.95	19	10,533	0.18%
2020/11/23	125	18.78	5	18.58	18.40	120	10,431	1.15%	大買/鉅額交易
2020/11/19	2	18.05	0	0.00	18.05	2	10,372	0.02%
2020/11/18	0	0.00	30	17.90	18.00	-30	10,712	-0.28%
2020/11/16	15	17.75	0	0.00	17.90	15	11,575	0.13%
2020/11/12	15	17.65	0	0.00	17.75	15	11,874	0.13%
2020/11/11	2	17.90	0	0.00	17.95	2	12,238	0.02%
2020/11/05	0	0.00	2	17.90	17.85	-2	12,572	-0.02%
2020/11/03	1	18.15	9	18.08	18.00	-8	13,111	-0.06%
2020/11/02	0	0.00	10	17.95	18.00	-10	13,332	-0.08%
2020/10/30	0	0.00	20	17.80	17.75	-20	13,922	-0.14%
2020/10/29	2	17.70	25	17.70	17.70	-23	14,230	-0.16%
2020/10/28	0	0.00	2	17.73	17.70	-2	14,174	-0.01%
2020/10/26	1	17.60	0	0.00	17.60	1	14,083	0.01%
2020/10/23	20	17.40	0	0.00	17.45	20	14,041	0.14%
2020/10/22	13	16.69	0	0.00	17.05	13	13,969	0.09%
2020/10/21	5	16.90	0	0.00	16.95	5	13,615	0.04%
2020/10/15	0	0.00	2	17.43	17.30	-2	13,970	-0.01%
2020/10/14	5	17.45	0	0.00	17.35	5	13,961	0.04%
2020/10/13	1	17.35	7	17.66	17.40	-6	13,922	-0.04%
2020/10/12	3	17.75	0	0.00	17.75	3	13,889	0.02%
2020/10/08	0	0.00	5	17.40	17.20	-5	13,785	-0.04%
2020/10/06	34	17.05	5.8	17.01	16.95	28.2	13,593	0.21%
2020/09/25	1	15.75	14	15.95	15.65	-13	13,561	-0.10%
2020/09/22	0	0.00	2	16.35	16.65	-2	13,349	-0.01%
2020/09/17	2	16.75	0	0.00	16.75	2	13,473	0.01%
2020/09/16	10	16.60	0	0.00	16.80	10	13,590	0.07%
2020/09/15	0	0.00	10	16.75	16.75	-10	13,779	-0.07%
2020/09/11	4	16.81	2	16.98	16.55	2	14,092	0.01%
2020/09/10	1	17.00	1	17.10	16.90	0	14,529	0.00%
2020/09/09	3	16.95	6.3	16.81	17.05	-3.3	14,531	-0.02%
2020/09/08	3	17.55	12	17.58	17.40	-9	14,211	-0.06%
2020/09/07	16	17.63	22	17.76	17.65	-6	13,960	-0.04%
2020/09/01	3	16.70	8	16.69	16.70	-5	13,592	-0.04%
2020/08/25	6	16.64	2	16.65	16.75	4	14,096	0.03%
2020/08/24	4	17.10	11	16.68	16.60	-7	14,011	-0.05%
2020/08/21	20	16.98	21	16.95	16.95	-1	14,566	-0.01%
2020/08/20	0	0.00	8	16.37	16.30	-8	14,945	-0.05%
2020/08/19	7.3	16.69	2	16.63	16.50	5.3	14,873	0.04%
2020/08/18	1	16.70	4.5	16.59	16.60	-3.5	14,665	-0.02%
2020/08/17	15	16.43	26	16.44	16.50	-11	14,557	-0.08%
2020/08/14	21	15.87	10	15.90	15.95	11	14,156	0.08%
2020/08/13	0	0.00	4	15.89	15.90	-4	14,098	-0.03%
2020/08/11	2	15.68	0	0.00	15.65	2	13,927	0.01%
2020/08/10	1	15.95	12	15.91	15.95	-11	13,816	-0.08%
2020/08/07	11	16.09	2	16.05	15.95	9	13,734	0.07%
2020/08/06	0	0.00	10	15.63	15.70	-10	13,296	-0.08%
2020/08/05	4	15.63	15	15.56	15.50	-11	12,983	-0.08%
2020/08/04	0	0.00	2	14.58	14.90	-2	12,401	-0.02%
2020/07/31	0	0.00	1	14.25	14.30	-1	12,029	-0.01%
2020/07/30	0	0.00	2	14.08	14.05	-2	11,976	-0.02%
2020/07/29	4	14.01	0	0.00	13.90	4	12,023	0.03%
2020/07/24	3	14.20	0	0.00	14.25	3	12,044	0.02%
2020/07/23	3	14.40	0	0.00	14.40	3	12,022	0.02%
2020/07/22	7	14.55	5	14.50	14.50	2	11,998	0.02%
2020/07/21	3	14.25	15	14.30	14.25	-12	11,815	-0.10%
2020/07/16	2	14.50	0	0.00	14.40	2	11,870	0.02%
2020/07/14	1	14.25	0	0.00	14.25	1	11,934	0.01%
2020/07/13	0	0.00	5	14.30	14.30	-5	11,987	-0.04%
2020/07/10	0	0.00	2	14.30	14.10	-2	12,108	-0.02%
2020/07/09	1	14.70	1	14.60	14.35	0	12,248	0.00%
2020/07/08	0	0.00	2	14.35	14.50	-2	12,588	-0.02%
2020/07/01	0	0.00	2	14.50	14.55	-2	12,962	-0.02%
2020/06/30	0	0.00	4	14.30	14.55	-4	12,976	-0.03%
2020/06/29	0	0.00	3	14.05	14.10	-3	12,924	-0.02%
2020/06/22	1	14.70	20	14.75	14.70	-19	12,602	-0.15%
2020/06/19	1	14.85	121	14.91	14.90	-120	12,399	-0.97%	大賣/鉅額交易
2020/06/18	50	14.75	0	0.00	14.75	50	12,131	0.41%
2020/06/17	2	14.85	0	0.00	14.90	2	12,086	0.02%
2020/06/16	0	0.00	28	14.26	14.35	-28	11,734	-0.24%
2020/06/12	2	13.75	0	0.00	13.85	2	12,200	0.02%
2020/06/11	0.5	13.95	21	14.14	14.00	-20.5	12,289	-0.17%
2020/06/10	0	0.00	100	14.40	14.40	-100	12,393	-0.81%
2020/06/09	1	14.60	1	14.60	14.60	0	12,736	0.00%
2020/06/08	6	14.68	9	14.92	14.65	-3	13,098	-0.02%
2020/06/04	18	14.23	3	14.25	14.25	15	12,852	0.12%
2020/06/03	1	14.20	1	14.45	14.20	0	13,028	0.00%
2020/06/01	1	13.85	0	0.00	14.05	1	12,485	0.01%
2020/05/29	7	13.99	2	13.90	13.90	5	12,448	0.04%
2020/05/28	14	14.54	5	14.85	14.40	9	12,259	0.07%
2020/05/27	4	13.33	12	14.10	14.40	-8	11,470	-0.07%
2020/05/26	3	13.25	0	0.00	13.10	3	10,693	0.03%
2020/05/22	0	0.00	5	12.70	12.50	-5	10,372	-0.05%
2020/05/21	2	12.65	21	12.70	12.60	-19	10,329	-0.18%
2020/05/11	20	13.00	0	0.00	13.05	20	10,149	0.20%
2020/05/08	10	12.80	10	12.75	12.65	0	10,006	0.00%
2020/05/05	0	0.00	10	12.65	12.90	-10	10,052	-0.10%
2020/04/21	0	0.00	1	13.00	12.80	-1	9,927	-0.01%
2020/04/14	2	13.10	1	13.10	13.10	1	9,345	0.01%
2020/04/13	24	12.96	16	12.98	13.10	8	9,262	0.09%
2020/04/07	2	11.30	0	0.00	11.30	2	8,790	0.02%
2020/03/26	2	11.65	0	0.00	11.40	2	10,780	0.02%
2020/03/19	0	0.00	11	11.04	10.95	-11	11,576	-0.10%
2020/03/18	0	0.00	12	11.54	11.60	-12	11,468	-0.10%
2020/03/16	0.6	10.90	0	0.00	10.90	0.6	11,334	0.00%
2020/03/13	3	11.00	18	11.24	11.20	-15	11,155	-0.13%
2020/03/12	20	12.35	2	12.60	12.10	18	10,893	0.17%
2020/03/11	12	13.27	5	13.10	13.10	7	10,479	0.07%
2020/03/09	0	0.00	3.8	13.64	13.60	-3.8	10,287	-0.04%
2020/03/06	5	14.15	0	0.00	14.20	5	10,065	0.05%
2020/03/02	0	0.00	1	13.95	14.05	-1	9,851	-0.01%
2020/02/27	0	0.00	3	14.08	13.95	-3	9,722	-0.03%
2020/02/24	10	13.95	0	0.00	14.05	10	9,587	0.10%
2020/02/17	50	14.00	9	14.05	14.05	41	9,579	0.43%
2020/02/13	2	14.25	2	14.35	14.35	0	9,572	0.00%
2020/02/12	0	0.00	20	14.25	14.25	-20	9,595	-0.21%
2020/02/10	50	14.00	0	0.00	14.05	50	9,690	0.52%
2020/02/07	1	14.40	0	0.00	14.35	1	9,657	0.01%
2020/02/03	1	14.20	1	14.40	14.50	0	9,958	0.00%
2020/01/31	0	0.00	6	14.55	14.80	-6	9,846	-0.06%
2020/01/30	0	0.00	4	14.39	14.55	-4	9,785	-0.04%
2020/01/20	22	15.12	0	0.00	15.15	22	9,521	0.23%
2020/01/15	2	15.10	0	0.00	15.05	2	9,632	0.02%
2020/01/10	3	15.10	0	0.00	15.00	3	9,995	0.03%
2020/01/09	5	15.15	5	15.00	15.00	0	10,085	0.00%
2020/01/07	4	15.04	0	0.00	15.00	4	10,211	0.04%
2020/01/06	1	15.25	0	0.00	15.15	1	10,272	0.01%
2020/01/02	1	15.50	1	15.50	15.50	0	10,146	0.00%
2019/12/31	31	15.51	0	0.00	15.40	31	10,094	0.31%
2019/12/30	6	15.72	0	0.00	15.50	6	10,044	0.06%
2019/12/27	0	0.00	48	15.62	15.75	-48	9,959	-0.48%
2019/12/26	1	15.95	1	15.75	15.65	0	9,852	0.00%
2019/12/25	20	15.85	4	15.89	15.80	16	9,906	0.16%
2019/12/24	41	16.04	54	16.12	16.20	-13	9,635	-0.13%
2019/12/23	45	15.98	3.1	15.89	16.05	41.9	8,913	0.47%
2019/12/20	3	15.58	103	15.51	15.95	-100	8,036	-1.24%	大賣/
2019/12/19	3	15.20	2	15.20	15.30	1	7,360	0.01%
2019/12/18	0	0.00	14	15.18	15.20	-14	7,237	-0.19%
2019/12/17	0	0.00	20	15.13	15.10	-20	7,424	-0.27%
2019/12/13	0	0.00	60	14.97	15.05	-60	7,180	-0.84%
2019/12/12	20	14.95	20	14.90	14.90	0	7,008	0.00%
2019/12/10	0	0.00	1	14.75	14.70	-1	6,975	-0.01%
2019/12/09	2	14.90	0	0.00	14.80	2	7,191	0.03%
2019/12/06	5	14.55	0	0.00	14.65	5	7,216	0.07%
2019/12/05	1	14.45	2	14.45	14.55	-1	7,395	-0.01%
2019/12/04	0	0.00	1	14.20	14.30	-1	7,357	-0.01%
2019/12/02	0	0.00	1	14.00	14.00	-1	7,455	-0.01%
2019/11/27	0	0.00	5	14.20	14.30	-5	7,961	-0.06%
2019/11/21	1	13.90	0	0.00	13.95	1	8,002	0.01%
2019/11/15	1	13.85	0	0.00	13.90	1	8,207	0.01%
2019/11/08	0	0.00	4.5	14.29	14.25	-4.5	8,497	-0.05%
2019/11/05	1	14.55	0	0.00	14.50	1	8,483	0.01%
2019/10/31	0	0.00	1	14.90	14.90	-1	8,596	-0.01%
2019/10/29	0	0.00	2	15.10	15.00	-2	8,855	-0.02%
2019/10/23	0	0.00	1	15.15	15.05	-1	11,152	-0.01%
2019/10/21	0	0.00	2	15.25	15.30	-2	11,294	-0.02%
2019/10/17	0	0.00	2	15.00	15.00	-2	11,281	-0.02%
2019/10/14	2	14.95	1	14.85	14.85	1	11,168	0.01%
2019/10/07	0	0.00	4	14.50	14.50	-4	11,519	-0.03%
2019/10/02	1	14.70	0	0.00	14.70	1	11,445	0.01%
2019/09/27	0	0.00	1	14.80	14.50	-1	11,316	-0.01%
2019/09/20	0	0.00	1	14.90	15.00	-1	11,133	-0.01%
2019/09/18	0	0.00	10	14.90	14.75	-10	10,874	-0.09%
2019/09/17	0	0.00	30.1	14.83	14.85	-30.1	10,876	-0.28%
2019/09/16	0	0.00	2	14.70	14.70	-2	11,002	-0.02%
2019/09/12	61	14.98	0	0.00	15.00	61	10,983	0.56%
2019/09/11	2	14.70	0	0.00	14.80	2	10,913	0.02%
2019/09/10	0	0.00	3	14.53	14.55	-3	11,441	-0.03%
2019/09/04	1	14.00	1	14.05	14.10	0	11,783	0.00%
2019/09/03	0	0.00	102	14.14	14.15	-102	11,870	-0.86%	大賣/鉅額交易
2019/09/02	102	14.10	0	0.00	14.10	102	11,793	0.86%	大買/鉅額交易
2019/08/29	2	13.55	0	0.00	13.55	2	11,747	0.02%
2019/08/27	2	13.70	0	0.00	13.50	2	12,142	0.02%
2019/08/23	1	13.85	0	0.00	13.85	1	12,218	0.01%
2019/08/21	1	13.55	5	13.55	13.60	-4	12,158	-0.03%
2019/08/20	0	0.00	7	13.61	13.50	-7	12,207	-0.06%
2019/08/19	2	13.65	0	0.00	13.60	2	12,234	0.02%
2019/08/16	0	0.00	12	13.43	13.45	-12	12,238	-0.10%
2019/08/15	24	13.30	0	0.00	13.30	24	12,211	0.20%
2019/08/14	0	0.00	10	13.90	13.65	-10	12,093	-0.08%
2019/08/13	0	0.00	2	13.80	13.75	-2	12,249	-0.02%
2019/08/12	45	13.91	0	0.00	13.90	45	12,246	0.37%
2019/08/07	1	13.90	0	0.00	13.90	1	12,255	0.01%
2019/08/06	2	13.80	0	0.00	13.90	2	12,355	0.02%
2019/08/05	0	0.00	3	14.08	14.05	-3	12,346	-0.02%
2019/08/02	0	0.00	3	14.42	14.45	-3	12,419	-0.02%
2019/08/01	3	14.88	0	0.00	14.75	3	12,656	0.02%
2019/07/31	1	15.00	20	15.00	15.05	-19	12,802	-0.15%
2019/07/30	20	15.25	0	0.00	15.05	20	12,700	0.16%
2019/07/29	2	14.95	208	14.77	14.90	-206	11,910	-1.73%	大賣/鉅額交易
2019/07/26	252	14.65	40	14.51	14.75	212	11,376	1.86%	大買/鉅額交易
2019/07/25	0	0.00	21	13.75	13.85	-21	10,770	-0.19%
2019/07/24	0	0.00	10	13.95	13.85	-10	10,721	-0.09%
2019/07/22	100	14.20	79	14.15	14.10	21	10,721	0.20%
2019/07/19	13	14.38	3	14.25	14.30	10	10,574	0.09%
2019/07/17	0	0.00	5	14.35	14.35	-5	10,552	-0.05%
2019/07/16	30	14.48	4	14.45	14.45	26	10,813	0.24%
2019/07/12	0	0.00	223	14.38	14.45	-223	10,935	-2.04%	大賣/鉅額交易
2019/07/11	6	14.60	0	0.00	14.60	6	10,777	0.06%
2019/07/05	4	14.86	0	0.00	14.85	4	11,228	0.04%
2019/07/03	0	0.00	10	14.80	14.80	-10	11,438	-0.09%
2019/07/02	0	0.00	5	14.85	14.90	-5	11,651	-0.04%
2019/07/01	0	0.00	6	14.90	14.90	-6	11,775	-0.05%
2019/06/27	0	0.00	2.3	14.79	14.80	-2.3	11,827	-0.02%
2019/06/21	10	14.89	0	0.00	14.80	10	12,408	0.08%
2019/06/19	16	15.10	0	0.00	15.10	16	12,496	0.13%
2019/06/18	2	14.90	11	14.92	14.85	-9	12,437	-0.07%
2019/06/17	1	16.00	0	0.00	16.00	1	11,849	0.01%
2019/06/14	6	15.91	160	15.95	15.90	-154	11,522	-1.34%	大賣/鉅額交易
2019/06/11	5	15.95	0	0.00	15.95	5	12,319	0.04%
2019/06/10	0	0.00	52	16.05	16.05	-52	12,377	-0.42%
2019/06/05	5	16.20	5	16.50	16.20	0	12,854	0.00%
2019/06/04	2	16.10	1	16.10	16.15	1	13,439	0.01%
2019/06/03	8	16.10	0	0.00	16.15	8	13,938	0.06%
2019/05/28	52	15.50	0	0.00	15.50	52	15,440	0.34%
2019/05/23	0	0.00	2	15.65	15.65	-2	17,005	-0.01%
2019/05/21	0	0.00	2	15.50	15.65	-2	17,763	-0.01%
2019/05/20	4	15.78	11	15.70	15.70	-7	17,733	-0.04%
2019/05/17	10	15.05	0	0.00	15.10	10	17,622	0.06%
2019/05/16	1	15.00	0	0.00	15.00	1	17,809	0.01%
2019/05/14	5	14.65	5	14.90	15.20	0	18,357	0.00%
2019/05/13	0	0.00	10	15.25	15.10	-10	18,284	-0.05%
2019/05/09	21	16.30	15	16.12	16.00	6	18,129	0.03%
2019/05/08	11	16.60	100	16.55	16.55	-89	17,802	-0.50%
2019/05/07	10	17.00	30	17.08	17.05	-20	17,657	-0.11%
2019/05/03	10	17.30	10	17.35	17.35	0	17,540	0.00%
2019/05/02	2	17.20	0	0.00	17.20	2	17,491	0.01%
2019/04/30	1	17.30	0	0.00	17.30	1	17,383	0.01%
2019/04/29	22	17.52	40	17.50	17.35	-18	17,374	-0.10%
2019/04/26	35	17.65	0	0.00	17.65	35	17,293	0.20%
2019/04/25	21	17.78	0	0.00	17.75	21	17,233	0.12%
2019/04/24	1	17.85	0	0.00	17.90	1	17,288	0.01%
2019/04/23	0	0.00	1	18.00	18.00	-1	17,272	-0.01%
2019/04/22	101	18.10	50	18.10	18.10	51	17,206	0.30%	大買/
2019/04/18	0	0.00	25	17.88	17.65	-25	17,173	-0.15%
2019/04/17	6	17.93	15	17.95	17.95	-9	17,220	-0.05%
2019/04/16	12	17.81	0	0.00	17.85	12	17,062	0.07%
2019/04/15	25	17.97	0	0.00	17.90	25	17,050	0.15%
2019/04/12	101	17.90	13	18.00	17.95	88	17,111	0.51%	大買/
2019/04/11	22	17.80	0	0.00	17.65	22	16,805	0.13%
2019/04/10	1	17.65	0	0.00	17.75	1	16,700	0.01%
2019/04/09	0	0.00	10	17.75	17.75	-10	16,666	-0.06%
2019/04/08	1	17.65	0	0.00	17.65	1	16,543	0.01%
2019/04/03	40	17.65	0	0.00	17.65	40	16,385	0.24%
2019/04/02	11	17.80	0	0.00	17.75	11	16,298	0.07%
2019/04/01	2	17.73	20	17.75	17.70	-18	16,282	-0.11%
2019/03/29	22	17.65	0	0.00	17.65	22	16,249	0.14%
2019/03/28	24	17.64	50	17.60	17.60	-26	16,321	-0.16%
2019/03/27	8	17.73	1	17.65	17.75	7	16,269	0.04%
2019/03/26	3	17.78	1	17.75	17.75	2	16,036	0.01%
2019/03/20	1	18.10	20	18.10	18.10	-19	15,747	-0.12%
2019/03/19	10	18.18	0	0.00	18.15	10	15,660	0.06%
2019/03/18	25	18.30	1	18.25	18.25	24	15,642	0.15%
2019/03/15	87	18.28	274	18.31	18.30	-187	15,620	-1.20%	大賣/鉅額交易
2019/03/14	111	17.95	0	0.00	18.00	111	14,800	0.75%	大買/鉅額交易
2019/03/13	3	17.95	0	0.00	17.95	3	14,909	0.02%
2019/03/12	5	18.05	0	0.00	18.05	5	14,898	0.03%
2019/03/11	20	18.14	1	18.10	18.10	19	14,880	0.13%
2019/03/08	56	18.20	1	18.30	18.25	55	14,944	0.37%
2019/03/07	1	17.80	0	0.00	18.15	1	15,235	0.01%
2019/03/06	8	18.06	0	0.00	18.00	8	14,885	0.05%
2019/03/05	6	18.10	92	18.05	18.10	-86	14,679	-0.59%
2019/03/04	1	18.20	9	18.27	18.20	-8	14,464	-0.06%
2019/02/27	62	18.06	25	18.11	18.15	37	13,946	0.27%
2019/02/26	56	18.52	1	18.60	18.50	55	13,195	0.42%
2019/02/25	2	18.00	50	18.01	18.00	-48	12,559	-0.38%
2019/02/22	162	18.26	30	18.40	18.40	132	11,999	1.10%	大買/鉅額交易
2019/02/21	2	18.15	31.3	18.08	18.45	-29.3	11,648	-0.25%
2019/02/20	2	17.60	1	17.80	17.60	1	10,997	0.01%
2019/02/15	3	17.43	2	17.45	17.45	1	11,038	0.01%
2019/02/14	100	18.00	0	0.00	17.90	100	10,919	0.92%
2019/02/13	2	18.20	10	18.05	18.15	-8	10,836	-0.07%
2019/02/11	0	0.00	1	17.60	17.35	-1	10,548	-0.01%
2019/01/30	1	17.50	0	0.00	17.50	1	10,637	0.01%
2019/01/29	0	0.00	10	17.30	17.35	-10	10,984	-0.09%
2019/01/28	2	17.55	0	0.00	17.45	2	11,512	0.02%
2019/01/22	0	0.00	2	17.15	17.15	-2	12,236	-0.02%
2019/01/18	0	0.00	60	17.35	17.30	-60	12,473	-0.48%
2019/01/16	0	0.00	7	17.35	17.30	-7	12,803	-0.05%
2019/01/15	0	0.00	1	17.15	17.15	-1	12,910	-0.01%
2019/01/14	100	17.10	0	0.00	17.10	100	13,000	0.77%
2019/01/11	2	17.08	2.9	17.12	17.15	-0.9	13,230	-0.01%
2019/01/10	12	17.28	1	17.20	17.15	11	13,434	0.08%
2019/01/07	0	0.00	2	16.50	16.70	-2	13,597	-0.01%
2019/01/04	4	16.10	0	0.00	16.10	4	14,041	0.03%
2019/01/03	1	16.60	0	0.00	16.60	1	14,134	0.01%
2018/12/28	2	16.70	0	0.00	16.75	2	14,554	0.01%
2018/12/26	50	16.65	0	0.00	16.60	50	15,000	0.33%
2018/12/25	1	16.95	0	0.00	16.80	1	15,007	0.01%
2018/12/21	2	16.50	100	16.50	16.55	-98	15,277	-0.64%
2018/12/20	7	16.80	100	16.70	16.70	-93	15,160	-0.61%
2018/12/19	0	0.00	2	17.05	16.90	-2	15,177	-0.01%
2018/12/18	0	0.00	1	16.90	17.00	-1	15,244	-0.01%
2018/12/17	0	0.00	1	16.95	16.95	-1	15,510	-0.01%
2018/12/13	10	17.20	7	17.20	17.15	3	15,452	0.02%
2018/12/12	3	17.33	2	17.33	17.45	1	15,279	0.01%
2018/12/10	1	17.35	2	17.10	17.10	-1	15,274	-0.01%
2018/12/07	1	17.70	103	17.70	17.75	-102	15,225	-0.67%	大賣/鉅額交易
2018/12/06	8	17.78	101	17.40	17.40	-93	15,221	-0.61%	大賣/
2018/12/05	17	18.33	1	18.40	18.30	16	15,111	0.11%
2018/12/04	23	18.94	9	18.84	18.75	14	15,489	0.09%
2018/12/03	9	19.27	26	19.23	19.10	-17	15,544	-0.11%
2018/11/30	19	18.45	18	18.46	18.45	1	15,356	0.01%
2018/11/29	4	17.30	2	17.48	17.65	2	14,493	0.01%
2018/11/26	1	17.00	0	0.00	16.95	1	14,396	0.01%
2018/11/23	2	16.88	101	16.85	16.80	-99	14,484	-0.68%	大賣/
2018/11/22	2	17.03	0	0.00	16.90	2	14,587	0.01%
2018/11/21	1	16.90	2	17.18	17.25	-1	15,037	-0.01%
2018/11/20	1	17.25	0	0.00	17.15	1	15,780	0.01%
2018/11/19	0	0.00	3	17.52	17.50	-3	15,898	-0.02%
2018/11/16	102	17.30	2	17.28	17.30	100	16,046	0.62%	大買/
2018/11/15	12	17.00	2	16.98	17.00	10	15,999	0.06%
2018/11/14	2	17.13	1	17.35	17.10	1	16,062	0.01%
2018/11/13	10	16.50	3	16.88	17.20	7	16,158	0.04%
2018/11/09	4	16.95	1	17.05	17.00	3	17,189	0.02%
2018/11/08	52.6	17.29	2	17.28	16.90	50.6	17,350	0.29%
2018/11/07	2	17.13	6	17.13	17.20	-4	17,360	-0.02%
2018/11/06	12	17.09	3	17.37	16.65	9	17,662	0.05%
2018/11/05	11	17.06	5	17.14	17.35	6	17,653	0.03%
2018/11/02	102	16.20	3	16.05	16.25	99	17,438	0.57%	大買/
2018/11/01	101	15.50	3	15.52	15.45	98	17,374	0.56%	大買/
2018/10/31	1	15.05	77	15.12	15.35	-76	17,523	-0.43%
2018/10/29	15	14.66	11	15.05	14.55	4	18,030	0.02%
2018/10/26	7	14.70	112	14.61	14.65	-105	18,133	-0.58%	大賣/鉅額交易
2018/10/25	60	14.79	10	14.45	14.40	50	18,171	0.28%
2018/10/24	1	15.70	0	0.00	15.50	1	18,444	0.01%
2018/10/23	11	15.82	13	15.98	15.75	-2	18,598	-0.01%
2018/10/22	2	16.13	2	16.25	16.35	0	18,551	0.00%
2018/10/19	0	0.00	203	15.52	16.05	-203	18,805	-1.08%	大賣/鉅額交易
2018/10/18	9	16.21	1	16.00	16.00	8	19,311	0.04%
2018/10/17	0	0.00	1	16.60	16.30	-1	19,477	-0.01%
2018/10/16	17	16.18	55	16.36	16.35	-38	19,606	-0.19%
2018/10/15	25	16.15	3	16.47	16.10	22	19,659	0.11%
2018/10/12	101	16.11	231	16.21	16.60	-130	19,483	-0.67%	大買/大賣/鉅額交易
2018/10/11	26	16.95	101	16.90	16.85	-75	19,088	-0.39%	大賣/
2018/10/09	86	18.69	0	0.00	18.70	86	18,941	0.45%
2018/10/08	4	18.84	102	18.90	18.95	-98	18,896	-0.52%	大賣/
2018/10/05	5	19.79	118	19.48	19.20	-113	19,069	-0.59%	大賣/鉅額交易
2018/10/04	0	0.00	1	20.45	20.50	-1	18,691	-0.01%
2018/10/03	0	0.00	31	20.70	20.60	-31	18,733	-0.17%
2018/10/02	30	20.43	3	20.40	20.50	27	18,965	0.14%
2018/10/01	409	20.82	3	20.80	20.70	406	19,197	2.11%	大買/鉅額交易
2018/09/28	0	0.00	1	20.50	20.55	-1	19,226	-0.01%
2018/09/27	0	0.00	4	20.41	20.25	-4	19,164	-0.02%
2018/09/26	0	0.00	1	20.40	20.50	-1	19,232	-0.01%
2018/09/25	5	20.16	0	0.00	20.20	5	19,559	0.03%
2018/09/21	1	20.25	60	20.25	20.45	-59	19,988	-0.30%
2018/09/20	0	0.00	2	19.65	19.75	-2	19,947	-0.01%
2018/09/19	0	0.00	1	19.85	19.80	-1	20,019	0.00%
2018/09/18	1	19.40	2	19.43	19.45	-1	20,144	0.00%
2018/09/14	4	19.80	1	19.65	19.90	3	20,656	0.01%
2018/09/13	1	19.35	20	19.30	19.25	-19	20,735	-0.09%
2018/09/12	20	19.05	2	19.15	19.20	18	20,836	0.09%
2018/09/11	9	19.22	100	19.15	19.10	-91	21,105	-0.43%
2018/09/10	161	19.14	100	18.65	18.85	61	21,358	0.29%	大買/
2018/09/07	6	20.01	24	19.95	19.90	-18	21,056	-0.09%
2018/09/06	41	20.83	1	20.60	20.50	40	21,025	0.19%
2018/09/05	75	21.60	0	0.00	21.45	75	20,903	0.36%
2018/09/03	1	21.55	0	0.00	21.55	1	20,915	0.00%
2018/08/30	8	21.59	2	21.48	21.45	6	21,207	0.03%
2018/08/29	1	21.75	1	21.80	21.70	0	21,430	0.00%
2018/08/28	27	21.61	1	22.00	21.65	26	21,737	0.12%
2018/08/27	2	21.38	32	21.14	21.55	-30	21,471	-0.14%
2018/08/24	1	20.20	2	20.35	20.45	-1	20,870	0.00%
2018/08/23	2	20.38	23	20.55	20.45	-21	21,162	-0.10%
2018/08/22	0	0.00	1	20.15	20.00	-1	21,512	0.00%
2018/08/21	128	19.96	0	0.00	20.10	128	21,993	0.58%	大買/鉅額交易
2018/08/20	31	19.71	2	20.18	20.25	29	22,248	0.13%
2018/08/17	14	19.94	2	19.93	19.90	12	22,381	0.05%
2018/08/16	37	20.38	1	20.10	20.25	36	22,350	0.16%
2018/08/15	0	0.00	2.3	21.21	21.15	-2.3	22,164	-0.01%
2018/08/14	13	21.34	33	21.27	21.70	-20	22,844	-0.09%
2018/08/10	26	22.40	10	22.05	21.85	16	23,452	0.07%
2018/08/09	4	22.19	35.1	22.04	22.25	-31.1	23,315	-0.13%
2018/08/08	1	21.90	11.4	21.99	21.75	-10.4	23,323	-0.04%
2018/08/07	11	21.63	2	21.80	22.00	9	23,907	0.04%
2018/08/06	2	21.60	14	21.64	21.45	-12	24,572	-0.05%
2018/08/03	8	21.68	2	21.73	21.60	6	25,377	0.02%
2018/08/02	11	21.24	9	21.02	20.90	2	25,275	0.01%
2018/08/01	0	0.00	3	21.47	21.70	-3	25,734	-0.01%
2018/07/31	4	20.75	2	20.63	20.80	2	25,709	0.01%
2018/07/30	2	21.65	1	21.70	21.20	1	25,805	0.00%
2018/07/27	157	22.20	1	22.20	22.20	156	25,813	0.60%	大買/鉅額交易
2018/07/26	203	22.10	2	22.20	22.20	201	25,774	0.78%	大買/鉅額交易
2018/07/25	2	21.78	18	22.21	22.35	-16	25,643	-0.06%
2018/07/24	17	20.35	20	20.79	20.90	-3	25,159	-0.01%
2018/07/23	1	20.35	5	19.45	20.20	-4	24,845	-0.02%
2018/07/20	1.1	19.46	0	0.00	19.55	1.1	24,738	0.00%
2018/07/17	1	20.50	0	0.00	20.55	1	25,295	0.00%
2018/07/16	101	21.30	4	21.05	20.90	97	25,620	0.38%	大買/
2018/07/13	3	21.60	5	21.14	21.60	-2	25,809	-0.01%
2018/07/12	1	20.85	0	0.00	20.90	1	25,768	0.00%
2018/07/10	1	20.40	1	20.50	20.40	0	26,422	0.00%
2018/07/09	1	20.75	1	20.25	20.70	0	26,574	0.00%
2018/07/06	1	19.90	100	19.30	19.25	-99	26,356	-0.38%
2018/07/05	4	19.95	0	0.00	19.70	4	26,857	0.01%
2018/07/04	2	20.15	0	0.00	20.05	2	27,985	0.01%
2018/07/03	74	20.48	23	20.87	20.50	51	28,767	0.18%
2018/07/02	23	21.09	17	21.53	21.25	6	28,460	0.02%
2018/06/29	5	20.95	0	0.00	20.70	5	27,986	0.02%
2018/06/27	0	0.00	10	20.40	20.40	-10	27,717	-0.04%
2018/06/26	10	19.95	0	0.00	19.90	10	27,721	0.04%
2018/06/25	0	0.00	7	20.35	20.15	-7	27,497	-0.03%
2018/06/22	4	21.01	5	21.05	21.00	-1	27,315	0.00%
2018/06/20	2	21.68	0	0.00	21.15	2	27,034	0.01%
2018/06/19	56	21.88	1	22.05	21.65	55	26,703	0.21%
2018/06/15	16	23.13	0	0.00	22.75	16	26,316	0.06%
2018/06/14	5	24.00	0	0.00	24.15	5	26,040	0.02%
2018/06/13	0	0.00	4	23.95	23.75	-4	25,923	-0.02%
2018/06/12	2	23.83	0	0.00	23.85	2	25,920	0.01%
2018/06/11	0	0.00	5	24.25	24.30	-5	25,718	-0.02%
2018/06/08	1	24.30	10	24.30	24.20	-9	25,619	-0.04%
2018/06/07	5	25.05	8	25.26	24.75	-3	25,562	-0.01%
2018/06/06	13	24.72	20	24.57	24.75	-7	25,214	-0.03%
2018/06/05	21	24.35	10	24.98	23.95	11	24,931	0.04%
2018/06/04	7	24.86	5	24.88	24.70	2	24,562	0.01%
2018/06/01	9	24.87	1.9	24.63	24.65	7.1	24,421	0.03%
2018/05/31	6	25.45	18	25.35	25.05	-12	24,294	-0.05%
2018/05/30	12	25.05	0	0.00	24.85	12	23,962	0.05%
2018/05/29	12	26.06	60	26.11	25.90	-48	23,651	-0.20%
2018/05/28	92	25.84	55	25.72	25.65	37	23,885	0.15%
2018/05/25	20	25.87	39	25.93	25.80	-19	23,703	-0.08%
2018/05/24	45	25.89	51	25.90	25.95	-6	23,580	-0.03%
2018/05/23	37	25.24	11	25.27	25.00	26	23,340	0.11%
2018/05/22	117	26.20	143	26.29	25.50	-26	22,920	-0.11%	大買/大賣/
2018/05/21	35	25.05	48	25.38	25.90	-13	22,115	-0.06%
2018/05/18	24	23.94	27	24.17	24.35	-3	21,293	-0.01%
2018/05/17	11	23.79	16	23.69	23.50	-5	20,984	-0.02%
2018/05/16	89	23.92	55	23.87	23.70	34	20,756	0.16%
2018/05/15	33	23.57	25	23.46	23.30	8	20,484	0.04%
2018/05/14	121	24.90	13	24.91	25.05	108	19,847	0.54%	大買/鉅額交易
2018/05/11	41	22.23	44	22.45	22.85	-3	18,828	-0.02%
2018/05/10	124	21.27	36.4	21.49	21.75	87.6	17,794	0.49%	大買/
2018/05/09	31	21.33	34	21.01	21.50	-3	17,406	-0.02%
2018/05/08	16	20.63	0	0.00	20.50	16	16,779	0.10%
2018/05/07	1	20.90	46	20.96	21.10	-45	16,639	-0.27%
2018/05/04	1	20.45	44	20.07	20.45	-43	16,023	-0.27%
2018/05/03	16	19.56	3.5	19.66	19.50	12.5	15,810	0.08%
2018/05/02	5	20.10	6	19.91	19.85	-1	15,828	-0.01%
2018/04/30	12	19.78	31	20.06	20.25	-19	15,588	-0.12%
2018/04/27	37	19.54	11	19.59	19.70	26	15,357	0.17%
2018/04/26	12	19.86	1	19.90	19.50	11	15,460	0.07%
2018/04/25	4	19.54	103	20.20	20.20	-99	15,319	-0.65%	大賣/
2018/04/24	86	20.22	51	20.08	19.80	35	15,135	0.23%
2018/04/23	5	20.45	29	20.64	20.90	-24	14,959	-0.16%
2018/04/20	8	20.33	19	20.46	20.20	-11	14,721	-0.07%
2018/04/19	43	20.49	31	20.43	20.40	12	14,314	0.08%
2018/04/18	32	20.22	38	20.26	20.05	-6	13,992	-0.04%
2018/04/17	23	20.32	10	20.50	20.15	13	13,969	0.09%
2018/04/13	12	20.53	24	20.34	20.20	-12	13,493	-0.09%
2018/04/12	118	19.62	24	19.69	19.80	94	13,118	0.72%	大買/
2018/04/11	48	20.02	50	19.80	19.90	-2	13,123	-0.02%
2018/04/10	53	19.58	12	19.67	19.45	41	12,598	0.33%
2018/04/09	12	18.85	22	18.83	18.90	-10	11,621	-0.09%
2018/04/03	0	0.00	1	17.60	17.80	-1	10,957	-0.01%
2018/04/02	1	17.60	1	17.65	17.60	0	11,066	0.00%
2018/03/29	0	0.00	3	17.88	17.80	-3	11,345	-0.03%
2018/03/28	0	0.00	10	17.80	17.75	-10	11,200	-0.09%
2018/03/26	0	0.00	10	17.64	17.50	-10	11,212	-0.09%
2018/03/19	5	17.80	1	17.85	17.90	4	13,003	0.03%
2018/03/15	2	17.50	0	0.00	17.50	2	13,387	0.01%
2018/03/13	5	17.60	0	0.00	17.50	5	13,523	0.04%
2018/03/08	0	0.00	15	17.37	17.45	-15	13,770	-0.11%
2018/03/07	10	17.40	10	17.50	17.40	0	13,756	0.00%
2018/03/06	0	0.00	5	17.40	17.35	-5	14,021	-0.04%
2018/03/05	2	17.55	0	0.00	17.30	2	14,713	0.01%
2018/03/02	10	17.65	1	17.75	17.50	9	14,695	0.06%
2018/03/01	3	17.95	155	17.86	17.90	-152	14,500	-1.05%	大賣/鉅額交易
2018/02/27	0	0.00	1	16.90	16.95	-1	13,681	-0.01%
2018/02/26	0	0.00	5	16.75	16.55	-5	13,482	-0.04%
2018/02/23	1	16.80	0	0.00	16.90	1	13,307	0.01%
2018/02/22	1	16.55	0	0.00	16.60	1	13,166	0.01%
2018/02/21	0	0.00	100	16.20	16.20	-100	13,275	-0.75%
2018/02/09	10	15.08	2	15.40	15.40	8	13,191	0.06%
2018/02/06	2	15.35	0	0.00	15.05	2	13,177	0.02%
2018/01/31	0	0.00	0.5	16.65	16.75	-0.5	13,794	0.00%
2018/01/30	2	16.65	0	0.00	16.70	2	13,990	0.01%
2018/01/26	3	16.73	0	0.00	16.75	3	14,686	0.02%
2018/01/24	1	16.95	0	0.00	16.95	1	15,221	0.01%
2018/01/23	1	17.00	0	0.00	16.95	1	15,328	0.01%
2018/01/22	0	0.00	6	16.70	17.20	-6	15,315	-0.04%
2018/01/19	51	17.00	0	0.00	17.05	51	15,219	0.34%
2018/01/17	7	17.28	0	0.00	17.10	7	15,283	0.05%
2018/01/11	25	18.00	0	0.00	17.70	25	15,504	0.16%
2018/01/10	1.2	17.90	1	18.00	18.00	0.2	15,352	0.00%
2018/01/09	0.2	17.65	20	17.75	17.70	-19.8	15,329	-0.13%
2018/01/08	2	17.65	40	17.78	17.70	-38	15,456	-0.25%
2018/01/05	6	17.45	0	0.00	17.80	6	15,644	0.04%
2018/01/04	1	17.50	20	17.45	17.50	-19	15,568	-0.12%
2018/01/03	0	0.00	61	18.00	17.75	-61	15,782	-0.39%
2018/01/02	21	17.96	21	18.00	18.00	0	15,560	0.00%