華新 (1605)-群益金鼎-古亭券商分點個股進出

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
24.40
漲跌
▼0.25
漲幅
-1.01%
成交量
21,596張
產業
上市電器電纜類股
1699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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	6.1	24.40	0	0.00	24.40	6.1	15,332	0.04%
2024/12/16	7	24.64	5	25.06	24.65	2	15,197	0.01%
2024/12/13	8	25.34	5	25.21	25.15	3	15,039	0.02%
2024/12/12	4	26.03	19	26.14	26.10	-15	14,913	-0.10%
2024/12/11	21.1	25.95	4	25.84	25.80	17.1	14,874	0.11%
2024/12/10	5	26.17	14.1	26.50	26.20	-9.1	14,683	-0.06%
2024/12/09	50	25.79	7	25.57	25.90	43	14,220	0.30%
2024/12/06	14	25.62	13	25.88	25.40	1	13,976	0.01%
2024/12/05	22	25.27	0	0.00	25.25	22	13,529	0.16%
2024/12/04	11	25.32	4	25.50	25.25	7	13,453	0.05%
2024/12/03	46	25.34	10	25.58	25.90	36	13,350	0.27%
2024/12/02	13.2	25.40	12	25.51	25.50	1.2	13,062	0.01%
2024/11/29	9	26.08	10	26.34	26.10	-1	12,560	-0.01%
2024/11/28	33.2	26.63	5	26.85	26.55	28.2	12,261	0.23%
2024/11/27	22.3	28.05	5	27.98	27.50	17.3	11,936	0.14%
2024/11/26	1	28.60	0	0.00	28.75	1	11,656	0.01%
2024/11/25	0	0.00	0	28.95	28.90	0	11,597	0.00%
2024/11/21	11	28.16	0	0.00	28.30	11	11,476	0.10%
2024/11/20	20	28.54	0	0.00	28.60	20	11,377	0.18%
2024/11/19	47	28.94	3.1	28.74	28.90	43.9	11,292	0.39%
2024/11/18	2	28.00	17	28.18	27.90	-15	11,179	-0.13%
2024/11/15	2	27.78	8	27.77	27.80	-6	11,026	-0.05%
2024/11/14	10	27.70	0	0.00	27.25	10	10,932	0.09%
2024/11/13	10.2	27.64	4	27.65	27.60	6.2	10,834	0.06%
2024/11/12	13.1	28.49	0	0.00	28.05	13.1	10,673	0.12%
2024/11/11	17.2	28.87	6	28.79	28.80	11.2	10,394	0.11%
2024/11/08	3	30.17	16	30.23	30.15	-13	10,010	-0.13%
2024/11/07	8	30.52	2	30.58	30.65	6	9,955	0.06%
2024/11/05	1	29.60	0	0.00	29.70	1	10,060	0.01%
2024/11/04	4	29.74	0	0.00	29.60	4	10,227	0.04%
2024/11/01	4	29.54	3	30.03	30.10	1	10,487	0.01%
2024/10/30	10.3	29.78	3	29.70	29.60	7.3	10,492	0.07%
2024/10/29	5.1	30.20	2.2	30.44	30.10	2.9	10,408	0.03%
2024/10/28	2.1	30.73	0	0.00	30.80	2.1	10,374	0.02%
2024/10/25	8	30.83	0	0.00	31.00	8	10,395	0.08%
2024/10/24	4	31.03	0	0.00	30.85	4	10,387	0.04%
2024/10/23	3	31.35	4	31.23	31.15	-1	10,418	-0.01%
2024/10/22	22.1	31.48	0	0.00	31.25	22.1	10,437	0.21%
2024/10/18	0	0.00	2	32.10	31.80	-2	10,460	-0.02%
2024/10/17	12	32.22	4	32.01	32.05	8	10,510	0.08%
2024/10/16	6	31.70	4	31.83	31.65	2	10,760	0.02%
2024/10/15	6	32.30	5	32.10	32.10	1	10,564	0.01%
2024/10/14	3	32.35	0	0.00	32.45	3	10,529	0.03%
2024/10/11	8.1	32.12	15	32.13	32.00	-6.9	10,685	-0.06%
2024/10/09	4.1	33.05	0	0.00	32.85	4.1	10,567	0.04%
2024/10/08	9	33.96	0	0.00	33.90	9	10,337	0.09%
2024/10/07	10	34.21	4	34.29	34.35	6	10,321	0.06%
2024/10/04	8	34.50	0	0.00	34.45	8	10,327	0.08%
2024/10/01	2	34.67	0	0.00	35.00	2	10,282	0.02%
2024/09/30	30	35.16	19	34.89	35.00	11	10,280	0.11%
2024/09/27	7	35.13	34.1	34.92	35.55	-27.1	9,966	-0.27%
2024/09/26	3	33.57	2	34.03	33.45	1	9,493	0.01%
2024/09/25	3	33.57	11.6	33.72	33.50	-8.6	9,410	-0.09%
2024/09/24	1	32.20	2	32.38	32.50	-1	9,197	-0.01%
2024/09/23	2	32.83	8	32.95	32.50	-6	9,315	-0.06%
2024/09/20	3	32.23	1	32.60	32.40	2	9,417	0.02%
2024/09/19	1	31.75	3	32.30	32.40	-2	9,548	-0.02%
2024/09/18	6	32.11	11.1	32.26	31.85	-5.1	9,729	-0.05%
2024/09/16	13	31.68	10	31.65	31.60	3	9,849	0.03%
2024/09/13	1	31.55	11	31.78	31.90	-10	9,985	-0.10%
2024/09/12	5	31.39	1	31.70	31.60	4	10,076	0.04%
2024/09/11	1	30.80	9	31.41	31.40	-8	10,092	-0.08%
2024/09/10	13.2	31.38	2	31.45	30.75	11.2	10,263	0.11%
2024/09/09	7.1	31.34	8	31.69	31.90	-0.9	10,265	-0.01%
2024/09/06	2	32.83	0	0.00	32.75	2	10,252	0.02%
2024/09/05	2	33.80	1	34.10	33.50	1	10,245	0.01%
2024/09/04	2	33.06	27	33.17	33.15	-25	10,309	-0.24%
2024/09/03	5	35.00	1	34.95	34.80	4	10,328	0.04%
2024/09/02	0	0.00	6	35.37	35.45	-6	10,413	-0.06%
2024/08/30	1	34.70	2	35.15	35.15	-1	10,439	-0.01%
2024/08/29	5	34.55	10	34.60	34.65	-5	10,398	-0.05%
2024/08/28	0	0.00	15	34.69	34.90	-15	10,470	-0.14%
2024/08/27	2	34.28	3	34.68	34.75	-1	10,627	-0.01%
2024/08/26	1	34.80	13	34.58	34.80	-12	10,702	-0.11%
2024/08/23	2	34.00	3	33.97	34.00	-1	10,816	-0.01%
2024/08/22	3	33.88	1	34.00	34.05	2	11,038	0.02%
2024/08/20	2	33.65	17	33.72	33.75	-15	11,419	-0.13%
2024/08/19	5	33.18	2	33.40	33.30	3	11,708	0.03%
2024/08/16	0	0.00	1	33.35	33.35	-1	12,162	-0.01%
2024/08/15	3	33.05	0	32.90	32.90	3	13,489	0.02%
2024/08/14	2	33.40	0.1	33.50	33.35	1.9	15,018	0.01%
2024/08/13	10	33.20	0	0.00	33.30	10	15,109	0.07%
2024/08/12	3	33.15	0	33.40	33.50	3	15,206	0.02%
2024/08/09	0	0.00	8.1	33.09	33.00	-8.1	15,307	-0.05%
2024/08/08	2	32.00	0	0.00	32.30	2	15,307	0.01%
2024/08/07	2	33.10	11.4	32.60	33.10	-9.4	15,373	-0.06%
2024/08/06	1.6	30.81	3.1	30.99	30.95	-1.4	15,290	-0.01%
2024/08/05	13.2	30.87	14	32.05	30.65	-0.8	15,294	-0.01%
2024/08/02	22	34.51	10.3	34.20	34.05	11.7	14,981	0.08%
2024/08/01	10	34.79	23	34.99	35.15	-13	15,036	-0.09%
2024/07/31	3.1	34.40	3	34.77	34.50	0.1	15,202	0.00%
2024/07/30	39	34.65	25	34.81	34.85	14	15,286	0.09%
2024/07/29	5.1	35.62	5	35.80	35.25	0.1	15,255	0.00%
2024/07/26	1	35.20	14	35.57	35.90	-13	15,484	-0.08%
2024/07/23	0	0.00	5	35.35	35.80	-5	15,533	-0.03%
2024/07/22	5	34.97	5.8	34.82	34.80	-0.7	15,667	0.00%
2024/07/19	2	35.90	2	35.75	35.75	0	15,796	0.00%
2024/07/18	4	35.90	1	36.25	36.00	3	16,023	0.02%
2024/07/17	7	36.06	4	36.23	36.15	3	16,236	0.02%
2024/07/16	1	35.70	2	35.70	35.70	-1	16,557	-0.01%
2024/07/15	0.1	35.70	1	35.70	35.70	-1	17,744	-0.01%
2024/07/12	0	0.00	7	36.01	35.85	-7	20,109	-0.03%
2024/07/11	0	0.00	11	35.32	35.45	-11	21,980	-0.05%
2024/07/10	4	35.30	2	35.30	35.25	2	22,662	0.01%
2024/07/09	7	35.34	4	35.51	35.60	3	23,992	0.01%
2024/07/08	8	36.01	6	36.02	35.90	2	24,439	0.01%
2024/07/05	4	35.66	1	35.65	35.65	3	24,859	0.01%
2024/07/04	2	35.85	5	35.74	35.80	-3	25,345	-0.01%
2024/07/03	12	35.47	3	35.50	35.40	9	26,018	0.03%
2024/07/02	2	35.25	5	35.35	35.15	-3	26,204	-0.01%
2024/07/01	2	35.53	27	35.57	35.45	-25	26,415	-0.09%
2024/06/28	4	35.41	6	35.63	35.50	-2	26,511	-0.01%
2024/06/27	7.1	35.12	4	35.10	35.15	3.1	26,507	0.01%
2024/06/26	3	35.50	30	35.73	35.40	-27	26,410	-0.10%
2024/06/25	11.1	35.41	0	0.00	35.55	11.1	26,387	0.04%
2024/06/24	4	35.70	0	0.00	35.65	4	26,322	0.02%
2024/06/21	0	0.00	4	36.04	35.90	-4	26,948	-0.01%
2024/06/20	10	36.14	1	36.00	36.05	9	26,895	0.03%
2024/06/19	14	37.03	108	36.95	36.85	-94	27,001	-0.35%	大賣/
2024/06/18	2	36.95	2	37.10	37.10	0	27,097	0.00%
2024/06/17	14	36.88	0	0.00	36.90	14	27,123	0.05%
2024/06/14	9	37.24	27	37.33	37.25	-18	27,289	-0.07%
2024/06/13	23	36.82	0	0.00	36.65	23	27,436	0.08%
2024/06/12	15	36.92	1	36.80	36.80	14	27,746	0.05%
2024/06/11	1	37.30	2	37.45	37.15	-1	27,988	0.00%
2024/06/07	1	37.25	6	37.12	37.35	-5	27,927	-0.02%
2024/06/06	1	36.30	42	36.51	36.45	-41	27,845	-0.15%
2024/06/05	8	36.53	2	36.90	36.35	6	27,790	0.02%
2024/06/04	2	36.53	0	0.00	36.45	2	27,833	0.01%
2024/06/03	12.1	36.75	1	36.90	36.65	11.1	27,892	0.04%
2024/05/31	2	36.98	1	37.05	36.95	1	27,864	0.00%
2024/05/30	8	37.04	0	0.00	36.85	8	27,766	0.03%
2024/05/29	15	37.57	8	37.58	37.35	7	27,765	0.03%
2024/05/28	5	38.16	0	0.00	38.10	5	27,691	0.02%
2024/05/27	4	37.48	13	38.04	37.95	-9	27,715	-0.03%
2024/05/24	4	36.69	2	37.03	37.00	2	27,447	0.01%
2024/05/23	13.1	37.23	17	37.30	37.15	-3.9	27,487	-0.01%
2024/05/22	12	37.93	19.4	38.11	37.80	-7.4	27,239	-0.03%
2024/05/21	103	39.11	51	38.78	38.50	52	26,821	0.19%	大買/
2024/05/20	19	38.84	115.1	37.97	38.90	-96.1	25,561	-0.38%	大賣/
2024/05/17	1	36.00	5	36.30	36.10	-4	24,057	-0.02%
2024/05/16	6	36.17	12	36.10	36.15	-6	23,991	-0.03%
2024/05/15	30.2	35.97	1	35.85	35.80	29.2	23,927	0.12%
2024/05/14	3	35.77	20	35.77	35.75	-17	23,892	-0.07%
2024/05/13	0	0.00	12	35.88	36.00	-12	23,880	-0.05%
2024/05/10	13	35.64	7	35.59	35.75	6	23,767	0.03%
2024/05/09	32.1	35.72	0	0.00	35.55	32.1	23,674	0.14%
2024/05/08	3	36.48	22	36.52	36.45	-19	23,438	-0.08%
2024/05/07	14.2	36.14	9.5	36.17	36.55	4.7	23,445	0.02%
2024/05/06	44	36.47	0	0.00	36.30	44	23,264	0.19%
2024/05/03	21	36.94	1	36.65	36.65	20	23,019	0.09%
2024/05/02	7	36.97	10.5	37.02	36.95	-3.5	22,835	-0.02%
2024/04/30	34	36.98	25	37.05	36.90	9	22,775	0.04%
2024/04/29	5	37.31	35	37.27	37.35	-30	22,515	-0.13%
2024/04/26	35	36.91	6.2	36.84	36.80	28.8	22,412	0.13%
2024/04/25	13	36.95	17.3	36.98	36.95	-4.2	22,241	-0.02%
2024/04/24	23.1	37.52	14	37.78	37.50	9.1	22,007	0.04%
2024/04/23	25.1	37.83	24	38.09	37.55	1.1	21,995	0.01%
2024/04/22	21	38.58	15	38.83	38.00	6	21,800	0.03%
2024/04/19	74.2	39.28	24	39.16	38.85	50.2	21,221	0.24%
2024/04/18	93.2	40.85	58.1	40.92	40.40	35.1	20,078	0.17%
2024/04/17	77.2	40.38	113.4	40.60	40.35	-36.2	17,724	-0.20%	大賣/
2024/04/16	40.6	38.90	36	38.90	38.05	4.6	15,791	0.03%
2024/04/15	51.2	39.97	68.2	40.33	39.60	-17	15,238	-0.11%
2024/04/12	4	39.21	36	39.52	39.20	-32	13,926	-0.23%
2024/04/11	14	39.04	3	38.82	38.75	11	13,388	0.08%
2024/04/10	20.1	38.80	21	38.43	39.00	-1	12,940	-0.01%
2024/04/09	43	38.53	69.3	38.41	38.80	-26.3	12,556	-0.21%
2024/04/08	18	37.00	14	37.31	37.60	4	11,866	0.03%
2024/04/03	7	37.31	1	37.80	36.30	6	11,849	0.05%
2024/04/02	32.5	36.80	7	36.77	36.70	25.5	12,036	0.21%
2024/04/01	2	37.50	1	37.55	37.30	1	12,341	0.01%
2024/03/29	2	37.55	1	37.60	37.55	1	12,409	0.01%
2024/03/28	8	37.86	13	37.95	37.40	-5	12,481	-0.04%
2024/03/27	4	37.61	10	37.70	37.50	-6	12,757	-0.05%
2024/03/26	35	38.27	20.5	38.20	37.90	14.5	13,236	0.11%
2024/03/25	10	37.48	1	38.15	37.45	9	13,101	0.07%
2024/03/22	15	37.74	7	37.89	37.55	8	13,736	0.06%
2024/03/21	6	37.28	9	37.22	37.35	-3	14,450	-0.02%
2024/03/20	3	36.50	3	36.50	36.65	0	15,848	0.00%
2024/03/19	7	36.89	0	37.60	36.60	7	15,873	0.04%
2024/03/18	0.5	37.20	6	37.13	37.25	-5.5	15,697	-0.04%
2024/03/15	9	36.55	46	36.94	37.05	-37	15,617	-0.24%
2024/03/14	6	36.10	26	36.16	36.30	-20	15,387	-0.13%
2024/03/13	3	35.25	1	35.05	35.05	2	15,238	0.01%
2024/03/12	9	35.52	1	35.50	35.60	8	15,605	0.05%
2024/03/11	1	35.20	1	35.25	35.55	0	15,989	0.00%
2024/03/08	5	34.91	5	34.93	35.15	0	16,677	0.00%
2024/03/07	10	35.43	6	35.23	35.10	4	17,507	0.02%
2024/03/06	2	36.05	1	36.00	35.85	1	17,615	0.01%
2024/03/05	10	36.10	31	36.11	36.10	-21	17,889	-0.12%
2024/03/04	0	36.38	14	36.48	36.45	-14	18,019	-0.08%
2024/03/01	27	36.44	2	36.30	36.10	25	18,123	0.14%
2024/02/29	1.1	35.49	11.1	36.99	37.00	-10.1	18,182	-0.06%
2024/02/27	2	36.05	22	35.52	35.65	-20	18,359	-0.11%
2024/02/26	6	36.23	4.3	36.14	35.90	1.7	18,880	0.01%
2024/02/23	0	36.11	1	36.15	36.05	-1	18,921	-0.01%
2024/02/22	0	0.00	3	36.60	36.65	-3	19,153	-0.02%
2024/02/21	8	36.49	8.1	36.46	36.40	-0.1	19,250	0.00%
2024/02/20	2	36.15	2	36.15	36.30	0	19,299	0.00%
2024/02/19	4	36.45	2	36.15	36.45	2	19,653	0.01%
2024/02/16	0	35.95	0	35.98	36.05	0	20,594	0.00%
2024/02/15	8	35.23	0	0.00	35.30	8	20,614	0.04%
2024/02/05	6	34.85	0	0.00	34.80	6	20,576	0.03%
2024/02/01	2	35.38	0	0.00	35.45	2	20,569	0.01%
2024/01/31	0	35.75	0	0.00	35.40	0	20,699	0.00%
2024/01/30	0	35.75	1	35.80	35.60	-1	20,775	0.00%
2024/01/29	1	36.35	0	0.00	36.35	1	20,909	0.00%
2024/01/26	0	36.25	0	36.30	36.20	0	20,963	0.00%
2024/01/25	0	0.00	0	36.50	35.95	0	21,026	0.00%
2024/01/24	0	0.00	0	36.35	36.30	0	21,109	0.00%
2024/01/23	1	36.05	0	36.08	36.20	1	21,232	0.00%
2024/01/22	1	35.60	9	35.65	35.75	-8	21,233	-0.04%
2024/01/19	0	0.00	4	35.63	35.85	-4	21,210	-0.02%
2024/01/18	9.1	35.10	0	34.95	35.10	9.1	21,238	0.04%
2024/01/17	25.2	35.10	2	35.50	34.70	23.2	21,257	0.11%
2024/01/16	6	35.91	8	35.96	35.90	-2	20,967	-0.01%
2024/01/15	0	0.00	4	36.45	36.65	-4	20,928	-0.02%
2024/01/12	7.1	36.04	0	0.00	36.05	7.1	21,079	0.03%
2024/01/11	1	36.05	0	0.00	36.20	1	21,111	0.00%
2024/01/10	6	36.16	5	36.60	36.00	1	21,272	0.00%
2024/01/09	9.3	36.75	6	36.63	36.55	3.3	21,246	0.02%
2024/01/08	2	37.40	10	37.65	37.25	-8	21,574	-0.04%
2024/01/05	14	37.53	3	37.95	37.30	11	21,589	0.05%
2024/01/04	24	37.79	0	38.00	37.70	24	21,769	0.11%
2024/01/03	5.1	37.66	9	37.58	37.60	-3.9	21,882	-0.02%
2024/01/02	1	38.35	8	38.55	38.30	-7	22,074	-0.03%
2023/12/29	18.1	38.72	0	0.00	38.65	18.1	22,267	0.08%
2023/12/28	4.1	39.28	5.1	39.35	39.10	-1	22,491	0.00%
2023/12/27	4	38.90	20.1	39.14	39.00	-16.1	22,323	-0.07%
2023/12/26	13	38.21	0	0.00	38.20	13	21,934	0.06%
2023/12/25	13.1	38.27	10	38.72	38.15	3.1	21,872	0.01%
2023/12/22	14.1	39.13	36	39.39	38.85	-21.9	21,793	-0.10%
2023/12/21	3	38.28	15.2	39.05	39.55	-12.2	21,490	-0.06%
2023/12/20	3.1	39.00	1	38.95	38.90	2.1	20,848	0.01%
2023/12/19	23	38.55	12	38.80	39.20	11	20,220	0.05%
2023/12/18	48	39.08	15	39.12	39.25	33	19,508	0.17%
2023/12/15	21	38.48	12.1	38.81	38.40	8.9	18,999	0.05%
2023/12/14	1	37.35	1.2	37.26	37.10	-0.2	17,448	0.00%
2023/12/13	0	0.00	1	37.10	37.10	-1	17,348	-0.01%
2023/12/12	4	37.38	2	37.43	37.45	2	18,028	0.01%
2023/12/11	5	36.87	2	36.88	36.80	3	17,948	0.02%
2023/12/08	1	37.00	14	37.09	37.00	-13	17,853	-0.07%
2023/12/07	13	37.19	1	36.80	36.75	12	17,768	0.07%
2023/12/06	4.1	36.80	6.7	36.79	36.65	-2.7	17,470	-0.02%
2023/12/05	18.1	37.09	7	36.95	36.85	11.1	17,143	0.06%
2023/12/04	36	39.41	17	39.81	38.35	19	16,571	0.11%
2023/12/01	4	38.63	2	38.35	38.30	2	15,709	0.01%
2023/11/30	3	38.95	211	39.23	38.90	-208	15,554	-1.34%	大賣/鉅額交易
2023/11/29	25	39.52	19	39.93	39.35	6	15,449	0.04%
2023/11/28	51	39.39	68	39.31	39.90	-17	15,616	-0.11%
2023/11/27	1.1	39.29	9	39.94	39.00	-7.9	15,835	-0.05%
2023/11/24	23	39.95	9	40.14	39.55	14	15,734	0.09%
2023/11/22	6	38.90	6	38.87	38.90	0	14,929	0.00%
2023/11/21	14	38.35	28.1	38.63	38.85	-14.1	14,910	-0.09%
2023/11/20	13	38.07	9.2	38.12	38.05	3.8	14,813	0.03%
2023/11/17	2.7	38.03	8	38.27	38.00	-5.3	14,715	-0.04%
2023/11/16	27	38.37	19.2	38.01	38.15	7.8	14,708	0.05%
2023/11/15	14	37.94	58.1	37.82	38.10	-44.1	14,372	-0.31%
2023/11/14	0	0.00	1	36.00	36.00	-1	13,525	-0.01%
2023/11/13	5	35.45	0	35.80	35.95	5	13,689	0.04%
2023/11/10	0	35.55	1	35.45	35.45	-1	13,848	-0.01%
2023/11/09	3	35.48	0	0.00	35.55	3	14,053	0.02%
2023/11/08	1	35.70	0	0.00	35.60	1	14,702	0.01%
2023/11/07	0	36.15	17	36.02	36.20	-17	14,722	-0.12%
2023/11/06	0	0.00	1.1	36.13	36.15	-1.1	15,081	-0.01%
2023/11/03	0.6	35.25	0	35.25	35.30	0.6	15,292	0.00%
2023/11/01	1	34.10	0.5	34.20	34.10	0.5	15,896	0.00%
2023/10/31	1	34.60	0	0.00	34.35	1	16,955	0.01%
2023/10/30	10	35.40	0	0.00	35.40	10	19,616	0.05%
2023/10/27	0	0.00	0	35.20	35.05	0	19,758	0.00%
2023/10/26	3	34.95	0	0.00	34.85	3	19,979	0.02%
2023/10/25	4	35.73	5	35.60	35.50	-1	20,042	-0.01%
2023/10/24	2	34.95	0	35.10	35.05	2	20,148	0.01%
2023/10/23	0	35.05	0.6	35.25	34.75	-0.6	20,329	0.00%
2023/10/20	8.1	34.88	0	0.00	34.85	8.1	20,562	0.04%
2023/10/19	0.1	35.60	0	0.00	35.75	0.1	20,932	0.00%
2023/10/18	6	35.64	25	35.66	35.60	-19	21,258	-0.09%
2023/10/17	1	36.45	0	0.00	36.10	1	21,223	0.00%
2023/10/16	14	36.06	2	35.80	36.05	12	21,485	0.06%
2023/10/13	5	37.34	10	37.35	37.35	-5	21,407	-0.02%
2023/10/12	1	37.85	5	37.85	37.85	-4	21,660	-0.02%
2023/10/11	10	37.38	5	37.48	37.25	5	21,669	0.02%
2023/10/06	30	37.08	10.1	37.04	37.00	19.9	21,830	0.09%
2023/10/05	2	36.05	3.1	35.94	36.05	-1.1	21,818	0.00%
2023/10/04	17.1	34.97	7.3	35.02	35.10	9.8	21,783	0.05%
2023/10/03	3.1	36.15	20	36.25	36.00	-16.9	21,649	-0.08%
2023/09/28	0.1	36.95	1	37.10	36.80	-0.9	21,784	0.00%
2023/09/27	2.1	37.48	0	0.00	36.75	2.1	22,001	0.01%
2023/09/26	30	37.95	3	38.10	37.60	27	22,212	0.12%
2023/09/25	0	0.00	3	37.75	37.70	-3	22,855	-0.01%
2023/09/22	60	37.20	60.1	37.20	37.40	-0.1	23,740	0.00%
2023/09/21	0.1	37.67	2	37.40	37.20	-1.9	24,523	-0.01%
2023/09/20	223.4	38.18	10	38.53	37.65	213.4	26,186	0.81%	大買/鉅額交易
2023/09/19	3	37.80	6.1	37.94	37.90	-3.1	26,391	-0.01%
2023/09/18	10	37.80	0.1	38.05	37.70	9.9	26,834	0.04%
2023/09/15	4	37.81	14.1	38.14	38.25	-10.1	27,128	-0.04%
2023/09/14	11	36.96	0	37.20	37.55	11	26,741	0.04%
2023/09/13	0	36.35	1	36.60	36.80	-1	27,153	0.00%
2023/09/12	0	0.00	6	36.04	36.55	-6	29,420	-0.02%
2023/09/11	1	35.76	2	35.70	35.75	-1	29,587	0.00%
2023/09/08	0.1	36.47	0	0.00	36.50	0.1	29,685	0.00%
2023/09/07	8	37.04	0	0.00	36.75	8	29,742	0.03%
2023/09/06	7	37.51	3	37.60	37.40	4	29,853	0.01%
2023/09/05	1.2	37.64	1	37.60	37.60	0.2	29,991	0.00%
2023/09/04	0	37.95	18	37.73	38.00	-18	30,532	-0.06%
2023/09/01	4	37.76	3.2	38.30	37.25	0.8	30,738	0.00%
2023/08/31	5	37.56	17.3	37.41	38.00	-12.3	30,855	-0.04%
2023/08/30	2	36.75	0	0.00	36.75	2	31,045	0.01%
2023/08/29	1	36.35	3	36.35	36.65	-2	31,320	-0.01%
2023/08/28	6	36.30	2	36.25	36.40	4	31,504	0.01%
2023/08/25	2	35.95	4	36.45	36.35	-2	31,607	-0.01%
2023/08/24	0	36.05	0	0.00	36.25	0	31,683	0.00%
2023/08/23	0	0.00	4	36.15	36.05	-4	31,599	-0.01%
2023/08/22	2	35.90	4	35.88	35.90	-2	31,758	-0.01%
2023/08/21	1.4	36.61	7	36.57	36.55	-5.6	31,803	-0.02%
2023/08/18	3	36.58	21	36.39	36.40	-18	31,887	-0.06%
2023/08/17	8	35.97	4	36.28	36.40	4	31,950	0.01%
2023/08/16	9.1	35.58	2	35.50	35.70	7.1	32,010	0.02%
2023/08/15	1	36.00	0	0.00	35.90	1	32,256	0.00%
2023/08/14	18.1	35.99	46	36.08	35.70	-27.9	32,246	-0.09%
2023/08/11	18	38.17	0	0.00	38.10	18	31,692	0.06%
2023/08/10	13	38.71	0	0.00	38.35	13	31,654	0.04%
2023/08/09	8	39.03	3	39.10	38.95	5	31,430	0.02%
2023/08/08	9	39.96	13.2	39.96	39.55	-4.2	31,292	-0.01%
2023/08/07	10	38.98	32.2	39.12	39.35	-22.2	31,124	-0.07%
2023/08/04	57.4	39.26	24	39.12	38.90	33.3	31,013	0.11%
2023/08/02	131.3	42.42	172.2	42.14	41.35	-41	30,500	-0.13%	大買/大賣/
2023/08/01	2	40.05	6	40.43	40.45	-4	28,883	-0.01%
2023/07/31	5	40.25	2	40.65	40.00	3	29,099	0.01%
2023/07/28	2	40.40	3	40.62	40.50	-1	29,027	0.00%
2023/07/27	4	40.40	44	40.48	40.35	-40	29,065	-0.14%
2023/07/26	9	40.14	22	40.87	39.85	-13	29,173	-0.04%
2023/07/25	7	40.39	205	40.04	40.40	-198	29,388	-0.67%	大賣/鉅額交易
2023/07/24	95.1	38.90	86	39.06	39.10	9.1	29,490	0.03%
2023/07/21	11.1	40.03	3.3	40.13	39.90	7.8	29,284	0.03%
2023/07/20	1	40.45	7	40.77	40.60	-6	29,311	-0.02%
2023/07/19	5	40.40	20	40.92	40.40	-15	29,499	-0.05%
2023/07/18	44	40.87	8	40.70	40.65	36	29,507	0.12%
2023/07/17	1	41.00	142.1	41.70	41.45	-141.1	29,426	-0.48%	大賣/鉅額交易
2023/07/14	25	41.05	10.7	41.04	40.85	14.3	29,446	0.05%
2023/07/13	20	40.95	9	41.78	40.80	11	29,844	0.04%
2023/07/12	111	40.79	1	40.85	41.35	110	30,584	0.36%	大買/鉅額交易
2023/07/11	5.1	41.08	12	41.23	40.90	-6.9	31,559	-0.02%
2023/07/10	8	41.09	11	41.37	41.15	-3	31,979	-0.01%
2023/07/07	12	41.25	4	41.25	41.20	8	32,349	0.02%
2023/07/06	9	41.79	7	41.85	41.75	2	32,443	0.01%
2023/07/05	3	41.95	34	42.06	41.70	-31	32,592	-0.10%
2023/07/04	60	41.88	27	42.13	41.90	33	32,579	0.10%
2023/07/03	104	42.12	82.1	42.34	42.40	21.9	32,809	0.07%	大買/
2023/06/30	62.1	40.75	13	41.13	41.00	49	32,848	0.15%
2023/06/29	91.1	40.89	15.2	40.69	40.60	75.9	32,276	0.24%
2023/06/28	218.2	41.52	55	41.38	41.10	163.2	31,888	0.51%	大買/鉅額交易
2023/06/27	38.2	43.92	10	43.88	43.55	28.2	31,370	0.09%
2023/06/26	111.1	45.08	2	45.30	44.80	109.1	31,693	0.34%	大買/鉅額交易
2023/06/21	18.2	46.48	6	46.43	46.25	12.2	32,110	0.04%
2023/06/20	31	47.05	25	47.11	46.90	6	31,981	0.02%
2023/06/19	68.2	46.49	23	46.87	46.80	45.2	31,780	0.14%
2023/06/16	71	46.75	101.1	47.06	46.85	-30.1	31,611	-0.10%	大賣/
2023/06/15	22.1	45.49	4	45.44	45.55	18.1	29,754	0.06%
2023/06/14	9.1	45.23	12	45.08	45.15	-3	30,789	-0.01%
2023/06/13	4	44.69	30	44.76	44.65	-26	30,901	-0.08%
2023/06/12	104.3	45.03	1	44.70	44.60	103.3	31,142	0.33%	大買/鉅額交易
2023/06/09	26	45.36	9	45.45	45.30	17	31,339	0.05%
2023/06/08	53	45.01	46	44.98	45.00	7	31,906	0.02%
2023/06/07	93.2	46.02	7	45.79	45.65	86.2	32,130	0.27%
2023/06/06	53.2	46.22	8	46.18	46.15	45.2	32,358	0.14%
2023/06/05	37	47.38	16.1	47.20	46.95	20.9	32,793	0.06%
2023/06/02	3	46.38	22	46.49	46.40	-19	33,858	-0.06%
2023/06/01	10	45.54	1	45.55	45.50	9	34,064	0.03%
2023/05/31	2	46.30	13	46.38	46.20	-11	34,591	-0.03%
2023/05/30	16.6	46.43	0	0.00	46.15	16.6	36,311	0.05%
2023/05/29	4	46.20	14	46.30	46.60	-10	38,028	-0.03%
2023/05/26	11	45.79	1	45.80	45.55	10	38,563	0.03%
2023/05/25	11	45.88	0	0.00	45.85	11	38,857	0.03%
2023/05/24	22	46.30	2	46.45	46.35	20	39,438	0.05%
2023/05/23	5	46.16	4	46.05	46.10	1	40,296	0.00%
2023/05/22	13.2	46.83	6	46.44	46.25	7.2	41,148	0.02%
2023/05/19	10.2	46.90	2	46.73	46.45	8.2	42,489	0.02%
2023/05/18	9	47.31	0	47.45	47.60	9	43,618	0.02%
2023/05/17	7.1	46.83	4	46.88	46.75	3.1	44,200	0.01%
2023/05/16	21	46.58	3	46.58	46.60	18	44,831	0.04%
2023/05/15	1.2	45.64	4	45.48	45.90	-2.8	45,104	-0.01%
2023/05/12	7	46.37	2	46.63	45.90	5	45,729	0.01%
2023/05/11	7	46.37	2	46.63	45.90	5	45,863	0.01%
2023/05/10	0	0.00	7.2	46.83	47.05	-7.2	46,182	-0.02%
2023/05/09	25.6	46.63	11	46.59	46.25	14.6	47,115	0.03%
2023/05/08	52.9	48.10	35	47.87	47.70	17.9	47,357	0.04%
2023/05/05	22	50.41	24.1	50.76	50.10	-2.1	46,913	0.00%
2023/05/04	18	50.27	19	50.29	50.30	-1	47,582	0.00%
2023/05/03	3	49.90	1	50.00	50.20	2	48,900	0.00%
2023/05/02	14	50.22	4	50.20	50.40	10	50,878	0.02%
2023/04/28	6	49.69	30	49.92	49.65	-24	53,192	-0.05%
2023/04/27	4.1	48.38	6	48.60	48.30	-1.9	53,203	0.00%
2023/04/26	3	48.48	45	48.11	48.75	-42	53,147	-0.08%
2023/04/25	9.2	49.10	3	48.95	48.60	6.2	53,164	0.01%
2023/04/24	7	49.41	3	49.88	49.85	4	53,666	0.01%
2023/04/21	6	49.93	16	50.21	49.90	-10	53,707	-0.02%
2023/04/20	9.3	49.97	1	49.90	49.85	8.3	54,235	0.02%
2023/04/19	0	0.00	77	50.93	50.70	-77	55,088	-0.14%
2023/04/18	94.3	50.70	2	50.55	50.40	92.3	55,807	0.17%
2023/04/17	96.3	51.98	71.5	52.21	51.90	24.9	55,960	0.04%
2023/04/14	17	51.32	80.1	51.20	51.50	-63.1	57,315	-0.11%
2023/04/13	60	50.09	5	50.03	49.50	55	57,195	0.10%
2023/04/12	25	50.06	18	49.94	49.95	7	58,092	0.01%
2023/04/11	6.1	49.52	5	49.52	49.45	1.1	58,866	0.00%
2023/04/10	18.1	49.43	8	49.11	49.10	10.1	59,744	0.02%
2023/04/07	28.1	49.63	17	49.51	49.55	11.1	60,137	0.02%
2023/04/06	21.2	48.39	27	49.01	49.40	-5.9	60,348	-0.01%
2023/03/31	55.1	49.19	5	49.67	48.75	50.1	60,414	0.08%
2023/03/30	13	50.04	2	50.40	49.85	11	60,949	0.02%
2023/03/29	8.3	50.38	5	50.05	50.00	3.3	63,156	0.01%
2023/03/28	55.1	50.27	7	50.00	49.80	48.1	63,770	0.08%
2023/03/27	80	51.72	12	51.45	51.30	68	63,196	0.11%
2023/03/24	49	52.93	74.1	53.01	53.10	-25.1	62,942	-0.04%
2023/03/23	5.1	51.80	6	51.82	52.00	-0.9	62,652	0.00%
2023/03/22	3	51.67	5	52.00	51.70	-2	63,005	0.00%
2023/03/21	20	52.09	31	52.41	51.60	-11	63,637	-0.02%
2023/03/20	25.1	51.96	0.8	52.10	51.70	24.3	63,826	0.04%
2023/03/17	10	51.79	65	51.98	52.80	-55	64,550	-0.09%
2023/03/16	20	50.99	3	51.50	50.70	17	64,938	0.03%
2023/03/15	0	0.00	23	51.94	51.50	-23	67,072	-0.03%
2023/03/14	19.1	51.47	4	51.65	50.80	15.1	68,046	0.02%
2023/03/13	15	50.96	33	51.77	52.30	-18	69,167	-0.03%
2023/03/10	68.1	51.45	4	51.78	51.50	64.1	71,266	0.09%
2023/03/09	77.1	52.99	85	53.93	52.60	-8	72,456	-0.01%
2023/03/08	64.3	53.62	16.3	53.49	53.50	48.1	74,395	0.06%
2023/03/07	36	52.89	64.1	52.95	53.80	-28.1	74,564	-0.04%
2023/03/06	8	50.80	13	50.73	50.70	-5	74,340	-0.01%
2023/03/03	40.6	50.03	9	50.36	49.95	31.6	76,079	0.04%
2023/03/02	58.1	49.93	49	50.30	50.20	9.1	76,368	0.01%
2023/03/01	68	51.30	30.3	51.17	51.00	37.7	75,765	0.05%
2023/02/24	23.1	56.60	36	57.14	56.60	-13	75,178	-0.02%
2023/02/23	15	57.56	5	57.88	57.30	10	75,552	0.01%
2023/02/22	14	57.49	6	57.47	57.30	8	76,635	0.01%
2023/02/21	38	58.44	22.1	58.32	57.80	16	78,358	0.02%
2023/02/20	34	58.46	39	58.42	58.60	-5	80,000	-0.01%
2023/02/17	55.2	55.20	199.3	56.33	57.50	-144.1	82,088	-0.18%	大賣/鉅額交易
2023/02/16	47	55.48	89.4	55.26	56.30	-42.4	82,733	-0.05%
2023/02/15	125	53.65	54	53.66	54.20	71	82,929	0.09%	大買/
2023/02/14	78	53.54	59	53.31	52.90	19	83,055	0.02%
2023/02/13	30.1	52.80	8	53.08	53.10	22.1	83,654	0.03%
2023/02/10	14	53.28	5.2	53.32	53.00	8.8	85,030	0.01%
2023/02/09	3	53.23	8	53.46	53.40	-5	86,218	-0.01%
2023/02/08	70	53.00	81	53.19	52.70	-11	86,205	-0.01%
2023/02/07	121.4	52.45	75.2	52.31	52.60	46.2	86,045	0.05%	大買/
2023/02/06	34	54.11	12.2	54.62	53.90	21.8	85,738	0.03%
2023/02/03	19	53.96	13	54.18	54.20	6	85,519	0.01%
2023/02/02	71	54.12	63.2	54.08	54.00	7.8	85,024	0.01%
2023/02/01	125	54.28	25.1	54.15	54.60	100	84,252	0.12%	大買/
2023/01/31	27.2	53.37	190.6	53.06	54.20	-163.4	83,144	-0.20%	大賣/鉅額交易
2023/01/30	215.7	51.92	185.6	50.96	52.00	30.1	81,421	0.04%	大買/大賣/
2023/01/17	2	47.25	20	47.49	47.70	-18	79,292	-0.02%
2023/01/16	11	46.89	20	46.70	47.05	-9	79,485	-0.01%
2023/01/13	11	47.11	51	47.34	46.85	-40	79,961	-0.05%
2023/01/12	99	47.61	46	47.82	47.10	53	80,296	0.07%
2023/01/11	2	47.20	4.2	47.33	47.10	-2.2	79,661	0.00%
2023/01/10	43	47.89	48	47.38	47.20	-5	79,638	-0.01%
2023/01/09	44	47.25	33	47.65	47.60	11	79,338	0.01%
2023/01/06	31	46.54	18	47.30	47.70	13	78,627	0.02%
2023/01/05	6	47.15	18	47.14	47.00	-12	78,464	-0.02%
2023/01/04	85	47.63	120	48.07	46.95	-35	78,133	-0.04%	大賣/
2023/01/03	60.2	46.45	52	46.64	46.95	8.2	76,474	0.01%
2022/12/30	49	47.38	57	47.60	47.20	-8	75,657	-0.01%
2022/12/29	58	46.48	28	46.40	46.60	30	74,686	0.04%
2022/12/28	24	48.16	14.5	48.59	47.60	9.5	74,493	0.01%
2022/12/27	12	47.65	29	47.64	47.90	-17	74,206	-0.02%
2022/12/26	20	46.54	23	46.74	46.65	-3	74,481	0.00%
2022/12/23	40	46.75	29	46.81	46.75	11	75,126	0.01%
2022/12/22	60	48.19	24	47.67	47.55	36	75,683	0.05%
2022/12/21	52.1	48.54	60.3	48.68	47.75	-8.2	75,572	-0.01%
2022/12/20	34	47.13	34.1	47.42	46.10	-0.1	73,812	0.00%
2022/12/19	20.1	47.14	1	46.90	46.95	19.1	73,561	0.03%
2022/12/16	64	48.26	16	48.15	48.20	48	74,003	0.06%
2022/12/15	2	48.35	5	48.39	48.05	-3	73,914	0.00%
2022/12/14	42	47.43	56	47.72	47.85	-14	74,877	-0.02%
2022/12/13	32	47.36	59	47.81	47.30	-27	76,118	-0.04%
2022/12/12	28	46.71	54	46.94	47.15	-26	75,796	-0.03%
2022/12/09	106	47.23	46.5	47.28	46.95	59.5	76,135	0.08%	大買/
2022/12/08	124	48.55	135.1	48.30	47.90	-11.1	75,716	-0.01%	大買/大賣/
2022/12/07	70	47.69	51	47.99	47.30	19	75,092	0.03%
2022/12/06	65.1	48.48	21	48.70	48.30	44.1	74,060	0.06%
2022/12/05	48	48.66	79.1	48.90	49.05	-31.1	73,091	-0.04%
2022/12/02	15	48.06	136.3	48.10	48.90	-121.3	71,808	-0.17%	大賣/鉅額交易
2022/12/01	56.5	47.10	78.1	47.79	46.00	-21.6	69,304	-0.03%
2022/11/30	26	46.65	51.1	46.67	46.70	-25.1	67,824	-0.04%
2022/11/29	42	45.16	7	45.27	45.45	35	65,835	0.05%
2022/11/28	44	45.29	263.2	45.34	45.95	-219.2	65,403	-0.34%	大賣/鉅額交易
2022/11/25	64	44.83	102.3	45.04	45.25	-38.3	64,630	-0.06%	大賣/
2022/11/24	19	42.99	21	43.00	43.90	-2	63,251	0.00%
2022/11/23	257.1	43.59	64	43.01	42.90	193.1	62,958	0.31%	大買/鉅額交易
2022/11/22	21.1	42.24	3	42.58	42.60	18.1	62,376	0.03%
2022/11/21	58.2	43.59	44	43.31	43.20	14.2	62,300	0.02%
2022/11/18	96	43.87	70	44.29	43.70	26	62,621	0.04%
2022/11/17	144.1	45.57	37	46.07	44.55	107.1	63,126	0.17%	大買/鉅額交易
2022/11/16	39	47.88	72	48.33	48.00	-33	61,132	-0.05%
2022/11/15	11.9	47.83	88.6	47.21	48.35	-76.7	59,027	-0.13%
2022/11/14	43.1	43.91	44	43.84	44.55	-0.9	56,831	0.00%
2022/11/11	13	41.87	43.1	42.56	42.15	-30.1	55,531	-0.05%
2022/11/10	6	41.06	3	41.50	41.05	3	55,436	0.01%
2022/11/09	43	41.09	17.2	41.12	40.70	25.8	55,961	0.05%
2022/11/08	36	40.64	36.1	40.59	40.10	-0.1	57,038	0.00%
2022/11/07	27	38.22	71	39.09	40.45	-44	56,722	-0.08%
2022/11/04	38	36.80	2	36.75	36.80	36	54,996	0.07%
2022/11/03	8	36.42	6.7	37.03	37.20	1.3	54,897	0.00%
2022/11/02	22.2	37.53	18.1	37.17	36.70	4.2	54,959	0.01%
2022/11/01	13.1	36.78	25.2	36.74	37.05	-12.1	54,882	-0.02%
2022/10/31	1	35.65	13	35.91	35.75	-12	54,430	-0.02%
2022/10/28	6.1	35.44	1	35.90	35.35	5.1	54,459	0.01%
2022/10/27	1	35.15	14	35.73	36.10	-13	54,593	-0.02%
2022/10/26	14.7	34.92	10	34.83	34.50	4.7	54,874	0.01%
2022/10/25	18	35.60	18	35.77	35.35	0	55,190	0.00%
2022/10/24	29.4	36.42	10	36.72	36.15	19.4	55,368	0.03%
2022/10/21	34	35.58	65.1	35.70	35.75	-31	55,836	-0.06%
2022/10/20	78	34.32	12	34.62	34.80	66	55,494	0.12%
2022/10/19	3	35.97	2	36.00	35.50	1	55,194	0.00%
2022/10/18	15.1	35.74	51	35.17	35.55	-35.9	56,211	-0.06%
2022/10/17	55.2	34.85	8.2	34.73	35.45	47	57,411	0.08%
2022/10/14	5.2	36.28	17.1	36.36	36.25	-11.9	57,440	-0.02%
2022/10/13	28.3	36.01	25	35.52	34.65	3.3	57,487	0.01%
2022/10/12	9.1	37.05	7	37.19	37.50	2.1	57,066	0.00%
2022/10/11	10.1	37.23	8	37.04	36.85	2.1	57,342	0.00%
2022/10/07	2.1	38.90	0	0.00	39.10	2.1	56,835	0.00%
2022/10/06	6.1	39.58	6	39.65	39.15	0.1	56,900	0.00%
2022/10/05	41.2	40.51	40	39.78	39.55	1.2	56,737	0.00%
2022/10/04	19.2	40.07	49.2	39.94	39.75	-30	56,124	-0.05%
2022/10/03	66.2	39.08	22	39.18	38.70	44.2	55,642	0.08%
2022/09/30	30	40.06	6.1	40.25	40.50	24	55,200	0.04%
2022/09/29	38	39.49	44.3	40.21	40.00	-6.3	54,574	-0.01%
2022/09/28	22.4	39.51	15	39.71	38.15	7.4	53,971	0.01%
2022/09/27	7	40.06	28.4	40.15	40.95	-21.4	53,370	-0.04%
2022/09/26	28.2	39.45	7	39.78	39.10	21.2	53,533	0.04%
2022/09/23	47	41.45	10	41.27	40.50	37	53,473	0.07%
2022/09/22	24	41.78	53	42.19	42.20	-29	53,419	-0.05%
2022/09/21	82	42.36	51	42.59	42.00	31	53,190	0.06%
2022/09/20	12	41.61	70.7	41.73	42.50	-58.7	52,587	-0.11%
2022/09/19	9	39.97	35	40.23	39.75	-26	51,523	-0.05%
2022/09/16	44	39.91	4	40.06	39.35	40	51,682	0.08%
2022/09/15	35.1	40.66	2	40.60	40.50	33.1	51,590	0.06%
2022/09/14	33	40.27	57.1	40.44	41.25	-24.1	51,776	-0.05%
2022/09/13	16	40.75	91.3	40.57	40.95	-75.3	51,485	-0.15%
2022/09/12	11	39.33	26.1	39.46	39.30	-15.1	51,026	-0.03%
2022/09/08	5	38.25	1	38.21	38.35	4	51,662	0.01%
2022/09/07	12	37.70	1	38.30	37.50	11	52,452	0.02%
2022/09/06	8	37.94	1	37.92	37.80	7	53,884	0.01%
2022/09/05	14.1	38.30	2	38.85	38.15	12.1	55,751	0.02%
2022/09/02	25	39.21	22	39.58	39.15	3	55,902	0.01%
2022/09/01	4.1	39.45	4	39.90	39.90	0.1	56,169	0.00%
2022/08/31	5	39.02	9	39.64	39.70	-4	56,804	-0.01%
2022/08/30	24	39.45	31	39.55	39.15	-7	57,300	-0.01%
2022/08/29	0	38.00	5	38.02	38.50	-5	58,449	-0.01%
2022/08/26	10	40.23	48.1	40.06	38.95	-38.1	59,969	-0.06%
2022/08/25	86.9	39.72	16.1	39.58	39.25	70.8	60,852	0.12%
2022/08/24	29	39.10	87.3	38.58	39.45	-58.3	63,006	-0.09%
2022/08/23	36	37.37	6.5	37.60	37.40	29.5	66,603	0.04%
2022/08/22	17	37.85	22	38.03	37.80	-5	70,002	-0.01%
2022/08/19	22.1	37.76	7	38.52	37.35	15.1	74,283	0.02%
2022/08/18	16	37.67	126	37.39	38.20	-110	77,062	-0.14%	大賣/鉅額交易
2022/08/17	27	37.98	50.9	38.16	38.10	-23.9	79,423	-0.03%
2022/08/16	50	36.96	59.2	36.90	37.10	-9.2	80,040	-0.01%
2022/08/15	154	36.48	111.8	35.67	36.75	42.2	80,689	0.05%	大買/大賣/
2022/08/12	24	34.02	112.3	33.80	34.40	-88.3	81,065	-0.11%	大賣/
2022/08/11	3	32.22	9.2	32.30	32.25	-6.2	81,478	-0.01%
2022/08/10	3.1	31.77	3	31.90	31.65	0.1	83,205	0.00%
2022/08/09	28.1	31.58	1.2	31.66	31.50	27	84,264	0.03%
2022/08/08	31	32.52	17.1	32.75	32.35	13.9	85,484	0.02%
2022/08/05	7	32.12	1.6	32.13	32.05	5.4	87,021	0.01%
2022/08/04	7	31.66	9	31.63	31.60	-2	89,249	0.00%
2022/08/03	27	32.17	7	32.01	32.10	20	90,385	0.02%
2022/08/02	30	33.08	9	32.88	32.70	21	91,502	0.02%
2022/08/01	13	33.75	9	33.86	33.40	4	92,208	0.00%
2022/07/29	11.2	33.98	6	33.98	33.90	5.2	92,505	0.01%
2022/07/28	29	33.91	83.3	33.97	34.20	-54.3	93,538	-0.06%
2022/07/27	25.2	32.81	8	32.89	33.00	17.2	94,051	0.02%
2022/07/26	16.1	33.15	18	33.13	33.25	-1.9	95,125	0.00%
2022/07/25	55	33.21	68.3	33.18	33.45	-13.3	99,871	-0.01%
2022/07/22	44.3	32.05	44	32.31	32.05	0.3	101,903	0.00%
2022/07/21	9	33.57	8.2	34.10	34.05	0.8	102,042	0.00%
2022/07/20	25	33.95	13.1	33.99	33.50	11.9	104,907	0.01%
2022/07/19	11.4	33.38	0	0.00	33.70	11.4	106,695	0.01%
2022/07/18	40	34.26	32.3	34.29	34.10	7.7	111,033	0.01%
2022/07/15	49	33.25	21	33.06	33.10	28	114,012	0.02%
2022/07/14	57.1	32.83	56	32.92	33.40	1.1	119,148	0.00%
2022/07/13	18.1	33.63	22.2	33.14	33.30	-4.1	121,630	0.00%
2022/07/12	34.1	32.46	55	32.68	32.55	-20.9	123,450	-0.02%
2022/07/11	19	33.89	17	33.64	33.45	2	126,232	0.00%
2022/07/08	55.2	33.82	34	33.42	33.25	21.2	130,524	0.02%
2022/07/07	19	33.65	13.2	33.50	33.80	5.8	132,797	0.00%
2022/07/06	7.1	33.43	15.4	33.84	33.10	-8.3	133,707	-0.01%
2022/07/05	28	34.18	40	34.06	34.20	-12	133,216	-0.01%
2022/07/04	17	34.17	8	33.88	34.40	9	132,608	0.01%
2022/07/01	9	35.22	19	35.57	34.70	-10	131,785	-0.01%
2022/06/30	226	37.25	208	36.01	36.05	18	131,073	0.01%	大買/大賣/
2022/06/29	17	36.34	44	36.97	37.10	-27	130,017	-0.02%
2022/06/28	25	36.43	54	36.21	37.00	-29	129,734	-0.02%
2022/06/27	10	37.78	14	37.85	37.45	-4	128,898	0.00%
2022/06/24	30	37.74	7	37.09	37.00	23	128,165	0.02%
2022/06/23	23	37.30	40	37.71	37.45	-17	127,537	-0.01%
2022/06/22	37	38.49	53	38.49	37.80	-16	126,759	-0.01%
2022/06/21	31.3	40.08	113	39.75	40.40	-81.7	125,885	-0.06%	大賣/
2022/06/20	14	42.21	164	42.41	40.60	-150	125,198	-0.12%	大賣/鉅額交易
2022/06/17	18	42.48	95	42.47	42.40	-77	124,347	-0.06%
2022/06/16	56.3	43.24	96	43.29	41.55	-39.7	123,433	-0.03%
2022/06/15	39.2	43.47	532.2	43.53	43.05	-493	122,525	-0.40%	大賣/鉅額交易
2022/06/14	245	44.36	78.4	44.00	44.70	166.6	120,804	0.14%	大買/鉅額交易
2022/06/13	45	42.28	65	42.24	42.55	-20	118,737	-0.02%
2022/06/10	24.1	43.12	2	43.13	43.15	22.1	118,187	0.02%
2022/06/09	21	43.22	129.1	42.72	44.00	-108.1	117,463	-0.09%	大賣/鉅額交易
2022/06/08	19	43.73	81.2	44.05	43.35	-62.2	116,333	-0.05%
2022/06/07	115	43.71	17	43.57	43.30	98	115,269	0.09%	大買/
2022/06/06	86.8	44.42	467	45.74	43.55	-380.2	113,749	-0.33%	大賣/鉅額交易
2022/06/02	73.5	47.37	22	47.45	46.70	51.5	112,683	0.05%
2022/06/01	470	48.49	58.3	49.33	48.50	411.7	111,442	0.37%	大買/鉅額交易
2022/05/31	35.1	47.40	354	47.16	47.10	-318.9	108,762	-0.29%	大賣/鉅額交易
2022/05/30	338	47.89	51.5	47.51	47.20	286.5	103,563	0.28%	大買/鉅額交易
2022/05/27	87	45.19	298.3	45.50	45.25	-211.3	100,064	-0.21%	大賣/鉅額交易
2022/05/26	300.2	43.93	107	43.32	42.70	193.2	96,022	0.20%	大買/大賣/鉅額交易
2022/05/25	196	41.50	251.1	43.00	44.20	-55.1	92,605	-0.06%	大買/大賣/
2022/05/24	184	40.30	179.1	40.18	40.20	4.9	89,692	0.01%	大買/大賣/
2022/05/23	68.1	39.91	43	39.65	39.30	25.1	88,025	0.03%
2022/05/20	13	38.87	129.2	39.11	39.20	-116.2	86,458	-0.13%	大賣/鉅額交易
2022/05/19	92.1	37.26	40	37.46	37.00	52.1	83,932	0.06%
2022/05/18	69	38.99	77.5	38.97	39.40	-8.5	82,135	-0.01%
2022/05/17	125	37.91	15	37.90	37.60	110	80,262	0.14%	大買/鉅額交易
2022/05/16	19	37.01	151	38.15	38.35	-132	78,910	-0.17%	大賣/鉅額交易
2022/05/13	210.1	37.28	175	37.08	36.85	35.1	77,209	0.05%	大買/大賣/
2022/05/12	25	37.95	40.9	38.01	37.50	-15.9	74,908	-0.02%
2022/05/11	25.1	37.25	21	36.69	36.50	4.1	72,547	0.01%
2022/05/10	15.1	38.85	394	37.66	38.25	-378.9	71,199	-0.53%	大賣/鉅額交易
2022/05/09	56.1	40.23	48	39.97	38.80	8.1	69,713	0.01%
2022/05/06	276	41.33	91	41.20	41.70	185	68,545	0.27%	大買/鉅額交易
2022/05/05	254	42.59	254	42.57	41.90	0	67,551	0.00%	大買/大賣/
2022/05/04	45.1	42.39	71	42.62	41.85	-26	65,940	-0.04%
2022/05/03	172.1	44.86	106	43.56	43.10	66.1	64,473	0.10%	大買/大賣/
2022/04/29	104.1	46.40	204.1	46.74	44.80	-100.1	62,926	-0.16%	大買/大賣/
2022/04/28	39	44.92	91.9	45.71	46.75	-52.9	57,896	-0.09%
2022/04/27	15.5	42.47	21	42.67	42.50	-5.5	54,592	-0.01%
2022/04/26	123.1	44.62	41	45.03	43.95	82	52,883	0.16%	大買/
2022/04/25	42.1	43.46	23	43.38	43.80	19.1	49,418	0.04%
2022/04/22	350.1	45.87	255.1	46.86	46.10	94.9	47,070	0.20%	大買/大賣/
2022/04/21	180.1	44.52	363.1	44.63	44.75	-183	42,273	-0.43%	大買/大賣/鉅額交易
2022/04/20	302	44.37	79.2	44.30	45.30	222.8	38,811	0.57%	大買/鉅額交易
2022/04/19	92	41.00	144.1	41.24	42.75	-52.1	33,421	-0.16%	大賣/
2022/04/18	77	38.78	29.1	38.59	38.90	47.9	30,522	0.16%
2022/04/15	183.2	38.48	230.4	38.63	38.75	-47.2	28,281	-0.17%	大買/大賣/
2022/04/14	104.3	36.11	85.7	36.62	37.20	18.6	24,883	0.07%	大買/
2022/04/13	44.1	32.50	109.2	33.50	34.30	-65.1	20,155	-0.32%	大賣/
2022/04/12	13.1	30.61	145.2	30.46	31.20	-132.1	17,256	-0.77%	大賣/鉅額交易
2022/04/11	0	0.00	0.1	28.95	28.95	-0.1	15,864	0.00%
2022/04/08	0	0.00	5	29.00	29.00	-5	15,765	-0.03%
2022/04/07	3	28.10	5	28.27	28.10	-2	15,769	-0.01%
2022/04/06	2	28.85	1	28.85	28.85	1	15,649	0.01%
2022/04/01	3	29.00	0	0.00	29.40	3	15,618	0.02%
2022/03/31	3	29.68	3	29.72	29.40	0	15,547	0.00%
2022/03/30	6	29.53	1	29.20	29.05	5	15,289	0.03%
2022/03/29	0	28.90	2	28.85	28.80	-2	15,060	-0.01%
2022/03/28	1.1	28.40	0	0.00	28.60	1.1	14,999	0.01%
2022/03/25	0	29.25	12	29.00	29.05	-12	14,875	-0.08%
2022/03/24	0	0.00	4	29.48	29.30	-4	14,876	-0.03%
2022/03/23	28	29.57	13	29.39	29.50	15	14,855	0.10%
2022/03/22	1	29.20	66	29.48	29.55	-65	14,834	-0.44%
2022/03/21	61	29.05	50.1	29.05	29.15	10.9	14,736	0.07%
2022/03/18	1	28.90	5	28.65	29.10	-4	14,688	-0.03%
2022/03/17	1	28.20	5	28.40	28.35	-4	14,536	-0.03%
2022/03/16	10.2	27.99	0	0.00	27.95	10.2	14,441	0.07%
2022/03/15	17	28.92	10	28.80	28.60	7	14,104	0.05%
2022/03/14	5	29.25	23.2	29.34	29.55	-18.2	13,942	-0.13%
2022/03/11	11	28.83	50	28.80	28.70	-39	13,783	-0.28%
2022/03/10	164	28.81	155	29.00	29.15	9	13,591	0.07%	大買/大賣/
2022/03/09	7	28.97	7	29.41	29.00	0	13,232	0.00%
2022/03/08	23.1	29.18	22	29.66	28.70	1.1	12,865	0.01%
2022/03/07	9	30.18	14	30.37	30.55	-5	11,695	-0.04%
2022/03/04	6	30.49	36	30.30	30.05	-30	10,890	-0.28%
2022/03/03	0	0.00	175.2	29.30	29.85	-175.2	10,167	-1.72%	大賣/鉅額交易
2022/03/02	156	28.91	123	29.00	28.85	33	10,387	0.32%	大買/大賣/
2022/03/01	7	28.66	60.1	28.96	29.00	-53.1	10,406	-0.51%
2022/02/25	10	28.13	6	28.27	27.90	4	9,906	0.04%
2022/02/24	18	27.72	202	27.58	27.75	-184	9,778	-1.88%	大賣/鉅額交易
2022/02/23	229	28.11	21	28.49	27.85	208	9,483	2.19%	大買/鉅額交易
2022/02/22	19	28.26	30.1	27.97	28.30	-11	8,918	-0.12%
2022/02/21	27	27.86	36.1	27.96	27.85	-9.1	8,469	-0.11%
2022/02/18	1	27.10	8	27.28	27.30	-7	8,189	-0.09%
2022/02/17	0	27.05	20	26.99	27.05	-20	8,224	-0.24%
2022/02/16	12	26.54	0	0.00	26.55	12	8,170	0.15%
2022/02/15	12	26.33	2	26.15	26.20	10	8,344	0.12%
2022/02/14	13	26.33	0	0.00	26.40	13	8,444	0.15%
2022/02/11	18	26.86	31	26.90	26.75	-13	8,521	-0.15%
2022/02/10	63	27.28	56	27.41	27.15	7	8,582	0.08%
2022/02/09	52	27.05	3	27.15	27.20	49	8,836	0.55%
2022/02/08	43	26.62	49	26.81	27.10	-6	8,902	-0.07%
2022/02/07	0	0.00	3	26.40	26.55	-3	8,858	-0.03%
2022/01/26	1	25.40	60	25.30	25.70	-59	9,026	-0.65%
2022/01/25	10	25.65	9	25.30	25.25	1	9,155	0.01%
2022/01/24	12	25.84	6	26.00	26.00	6	9,147	0.07%
2022/01/21	54	26.40	37	26.38	26.05	17	9,163	0.19%
2022/01/20	0	0.00	10	26.44	26.45	-10	9,032	-0.11%
2022/01/19	4	25.90	0	0.00	25.90	4	8,962	0.04%
2022/01/18	5	26.40	0	0.00	26.30	5	8,972	0.06%
2022/01/17	5	26.04	0	0.00	26.10	5	9,000	0.06%
2022/01/14	7	25.91	1	26.35	26.35	6	9,173	0.07%
2022/01/13	3	26.40	4	26.88	26.25	-1	9,409	-0.01%
2022/01/12	0	0.00	7	26.24	26.15	-7	9,551	-0.07%
2022/01/11	0	25.95	4	25.95	25.80	-4	9,573	-0.04%
2022/01/10	7	25.51	1	25.60	25.60	6	9,860	0.06%
2022/01/07	0	0.00	1.2	25.67	25.60	-1.2	10,449	-0.01%
2022/01/06	1	25.90	4	25.90	25.95	-3	10,675	-0.03%
2022/01/05	0	0.00	1	26.10	26.05	-1	10,723	-0.01%
2022/01/04	2	26.05	1	26.15	26.15	1	10,800	0.01%
2021/12/29	0	0.00	1	26.45	26.50	-1	10,952	-0.01%
2021/12/28	0	0.00	9	26.52	26.55	-9	11,040	-0.08%
2021/12/27	1	26.30	0.4	26.20	26.30	0.6	11,108	0.01%
2021/12/24	6	26.35	0	0.00	26.25	6	11,277	0.05%
2021/12/22	3	26.15	5	26.10	26.05	-2	11,648	-0.02%
2021/12/20	6	26.23	0	0.00	26.10	6	11,976	0.05%
2021/12/17	4	26.05	100	26.18	25.90	-96	12,013	-0.80%
2021/12/16	4	25.98	0	0.00	25.80	4	12,018	0.03%
2021/12/15	100.1	25.98	1	25.95	26.00	99.1	12,133	0.82%
2021/12/14	5	26.07	0	0.00	26.00	5	12,313	0.04%
2021/12/13	0	0.00	2	26.95	26.75	-2	12,441	-0.02%
2021/12/09	2	26.75	2	26.85	26.75	0	12,751	0.00%
2021/12/08	3	26.78	9	26.79	26.75	-6	12,873	-0.05%
2021/12/07	2	26.30	3	26.52	26.55	-1	12,973	-0.01%
2021/12/06	0	0.00	5	26.25	26.30	-5	12,969	-0.04%
2021/12/03	8	26.25	1	26.30	26.25	7	13,062	0.05%
2021/12/02	59	26.34	1	26.05	26.05	58	13,108	0.44%
2021/12/01	3	25.95	1	26.30	26.35	2	13,121	0.02%
2021/11/30	22	26.41	3	26.57	26.10	19	13,245	0.14%
2021/11/29	20	26.18	3	26.45	26.15	17	13,254	0.13%
2021/11/26	73.1	27.57	32	26.60	26.60	41.1	13,245	0.31%
2021/11/25	17	28.51	31.1	28.29	28.65	-14.1	12,778	-0.11%
2021/11/24	7	27.94	8.1	28.14	27.80	-1.1	12,486	-0.01%
2021/11/23	8.3	27.70	7	28.00	27.60	1.3	12,343	0.01%
2021/11/22	12	27.64	8	27.72	27.80	4	12,537	0.03%
2021/11/19	17	27.48	0	0.00	27.45	17	12,467	0.14%
2021/11/18	5	27.40	5	27.60	27.45	0	12,532	0.00%
2021/11/17	1	27.35	0	0.00	27.30	1	12,567	0.01%
2021/11/16	1	27.40	9	27.39	27.25	-8	12,848	-0.06%
2021/11/15	5	27.72	5	27.83	27.50	0	13,098	0.00%
2021/11/12	1	27.55	26	27.39	27.60	-25	13,317	-0.19%
2021/11/11	0	0.00	9	27.58	27.20	-9	13,389	-0.07%
2021/11/10	0	0.00	2	27.53	27.35	-2	13,737	-0.01%
2021/11/09	13.2	27.07	2	27.13	27.30	11.2	13,832	0.08%
2021/11/08	32	27.56	61.8	27.72	27.55	-29.8	13,841	-0.22%
2021/11/05	0.1	27.15	0	0.00	27.25	0.1	13,863	0.00%
2021/11/04	10	27.27	4	27.25	27.15	6	14,011	0.04%
2021/11/03	0	0.00	1	27.10	27.10	-1	14,733	-0.01%
2021/11/02	1	27.00	2	26.80	26.60	-1	15,231	-0.01%
2021/11/01	0	0.00	3	26.45	26.60	-3	15,460	-0.02%
2021/10/26	0	0.00	4	26.04	26.05	-4	17,992	-0.02%
2021/10/25	1	25.80	0	0.00	25.80	1	18,386	0.01%
2021/10/22	8.1	26.15	10	25.70	25.70	-2	18,743	-0.01%
2021/10/21	0	0.00	3	26.92	27.00	-3	18,986	-0.02%
2021/10/20	0	0.00	14.1	26.45	26.40	-14.1	19,021	-0.07%
2021/10/19	4	25.75	5	25.71	25.75	-1	18,855	-0.01%
2021/10/18	4	25.78	10	25.96	25.75	-6	19,076	-0.03%
2021/10/15	1	25.00	22.2	25.52	25.20	-21.2	19,274	-0.11%
2021/10/14	0	0.00	3	24.32	24.30	-3	19,460	-0.02%
2021/10/13	5	23.15	0	0.00	23.45	5	21,346	0.02%
2021/10/12	0	0.00	0	23.50	23.25	0	21,767	0.00%
2021/10/08	0	0.00	1	23.75	23.80	-1	22,040	0.00%
2021/10/07	0	0.00	2	24.00	23.95	-2	22,293	-0.01%
2021/10/06	12.1	24.11	4	23.70	23.75	8.1	22,556	0.04%
2021/10/05	5.1	23.73	3	23.85	24.15	2	22,758	0.01%
2021/10/04	1	24.00	51	24.35	23.80	-50	22,892	-0.22%
2021/10/01	10	24.45	1	24.75	24.30	9	23,168	0.04%
2021/09/30	0	0.00	2.2	25.10	25.20	-2.2	23,360	-0.01%
2021/09/29	76	24.82	10	24.80	24.65	66	23,511	0.28%
2021/09/28	7.1	25.56	6	25.50	25.55	1.1	23,680	0.00%
2021/09/27	0	0.00	21	26.13	26.30	-21	24,028	-0.09%
2021/09/24	5	25.84	6.2	25.97	25.65	-1.2	25,074	0.00%
2021/09/23	9	25.63	0	0.00	25.55	9	27,043	0.03%
2021/09/22	23	25.53	0	0.00	25.60	23	30,274	0.08%
2021/09/17	1	26.60	5	26.97	26.65	-4	32,330	-0.01%
2021/09/16	3	27.08	11	27.19	27.10	-8	32,777	-0.02%
2021/09/15	8	27.04	103	27.00	26.80	-95	32,744	-0.29%	大賣/
2021/09/14	2	27.00	0	0.00	26.80	2	32,793	0.01%
2021/09/13	7	26.80	4	26.81	26.85	3	33,545	0.01%
2021/09/10	5	26.50	11	26.29	26.50	-6	33,738	-0.02%
2021/09/09	4	25.30	3	25.70	25.60	1	34,126	0.00%
2021/09/08	12	25.72	2	25.95	25.40	10	34,616	0.03%
2021/09/07	108	26.37	3	26.25	26.20	105	34,957	0.30%	大買/鉅額交易
2021/09/03	0	0.00	5	26.80	26.70	-5	35,832	-0.01%
2021/09/02	6	26.29	2	26.50	26.15	4	36,114	0.01%
2021/09/01	0	0.00	5.1	27.05	26.90	-5.1	36,312	-0.01%
2021/08/31	10	26.88	2	26.88	26.85	8	36,420	0.02%
2021/08/30	0	0.00	12	26.40	26.65	-12	36,871	-0.03%
2021/08/27	5	26.15	10.1	26.10	26.15	-5.1	37,098	-0.01%
2021/08/26	6	26.16	10	26.50	25.75	-4	37,413	-0.01%
2021/08/25	0	0.00	6	25.48	25.65	-6	37,728	-0.02%
2021/08/24	17	25.21	5	25.21	25.35	12	38,332	0.03%
2021/08/23	0	0.00	1	24.40	24.90	-1	39,863	0.00%
2021/08/20	0.1	23.85	2	23.80	23.85	-1.9	41,351	0.00%
2021/08/19	0	0.00	1	24.35	24.05	-1	42,339	0.00%
2021/08/18	28.1	24.72	22	24.36	25.35	6.1	42,405	0.01%
2021/08/17	2	24.95	2	24.71	24.70	0	42,665	0.00%
2021/08/16	7	25.53	3	25.57	25.40	4	42,830	0.01%
2021/08/13	2	27.20	2	26.90	26.70	0	42,961	0.00%
2021/08/12	2	27.15	6.4	26.93	27.45	-4.4	43,555	-0.01%
2021/08/11	13.2	27.52	0	0.00	26.70	13.2	45,170	0.03%
2021/08/10	7	27.34	2	27.73	27.30	5	45,568	0.01%
2021/08/09	42.1	27.39	114	27.42	27.85	-71.9	46,208	-0.16%	大賣/
2021/08/06	16.1	29.04	65	29.40	28.60	-48.9	46,370	-0.11%
2021/08/05	17	29.11	12	29.18	29.05	5	47,168	0.01%
2021/08/04	89	29.17	29	29.29	29.35	60	47,913	0.13%
2021/08/03	118	28.49	250.3	28.94	29.35	-132.3	49,620	-0.27%	大買/大賣/鉅額交易
2021/08/02	13	27.54	2	27.75	27.80	11	52,253	0.02%
2021/07/30	9	28.64	25.1	28.66	28.50	-16.1	53,479	-0.03%
2021/07/29	4	28.35	5	28.35	28.30	-1	56,730	0.00%
2021/07/28	8.5	27.69	1	28.55	27.65	7.5	58,738	0.01%
2021/07/27	44	28.26	47	28.55	28.00	-3	60,156	0.00%
2021/07/26	52	28.57	3	28.03	28.00	49	61,767	0.08%
2021/07/23	62	28.16	9	28.03	28.35	53	65,081	0.08%
2021/07/22	8	27.41	2.7	27.54	27.35	5.3	68,213	0.01%
2021/07/21	12	28.50	21	28.70	27.55	-9	72,396	-0.01%
2021/07/20	175	28.76	114.5	28.98	28.50	60.5	73,340	0.08%	大買/大賣/
2021/07/19	350.6	29.67	472.8	29.79	29.90	-122.1	73,331	-0.17%	大買/大賣/鉅額交易
2021/07/16	44	27.87	170.1	28.19	28.30	-126.1	73,681	-0.17%	大賣/鉅額交易
2021/07/15	54	27.01	239	27.01	27.95	-185	73,748	-0.25%	大賣/鉅額交易
2021/07/14	86	26.50	202	26.65	26.55	-116	74,330	-0.16%	大賣/鉅額交易
2021/07/13	33	27.55	25	27.60	27.05	8	75,645	0.01%
2021/07/12	45	27.83	2	27.95	27.50	43	76,841	0.06%
2021/07/09	137	27.23	0	0.00	27.15	137	77,598	0.18%	大買/鉅額交易
2021/07/08	54.1	27.33	51	27.77	27.95	3.1	77,736	0.00%
2021/07/07	44.1	27.38	31	27.40	27.10	13.1	77,722	0.02%
2021/07/06	33.3	27.69	7.5	27.64	27.60	25.8	77,871	0.03%
2021/07/05	214.7	28.27	8	28.21	28.05	206.7	77,753	0.27%	大買/鉅額交易
2021/07/02	53	28.49	26	28.68	28.05	27	77,717	0.03%
2021/07/01	135	29.19	110	29.42	28.00	25	77,301	0.03%	大買/大賣/
2021/06/30	495	29.62	304.5	29.62	29.30	190.5	76,223	0.25%	大買/大賣/鉅額交易
2021/06/29	234	29.89	73.2	29.87	29.25	160.8	74,188	0.22%	大買/鉅額交易
2021/06/28	12	28.01	79.7	27.52	28.45	-67.7	70,937	-0.10%
2021/06/25	13.4	26.29	19.8	26.31	25.90	-6.4	68,893	-0.01%
2021/06/24	4	25.69	8	25.71	25.70	-4	68,455	-0.01%
2021/06/23	1.1	25.32	7	25.31	25.55	-5.9	68,401	-0.01%
2021/06/22	5	25.42	19	25.79	25.35	-14	68,261	-0.02%
2021/06/21	4	24.15	45	24.46	24.90	-41	67,411	-0.06%
2021/06/18	11.2	24.94	2	25.18	24.75	9.2	67,109	0.01%
2021/06/17	29	25.27	4	25.20	25.35	25	66,642	0.04%
2021/06/16	16	26.36	5.4	26.09	25.90	10.7	66,294	0.02%
2021/06/15	182	26.88	39.3	26.54	26.90	142.7	65,885	0.22%	大買/鉅額交易
2021/06/11	1	26.30	6.2	26.31	26.30	-5.2	65,297	-0.01%
2021/06/10	185	26.08	21	25.72	26.05	164	65,024	0.25%	大買/鉅額交易
2021/06/09	25.1	25.89	3	25.97	25.60	22.1	64,633	0.03%
2021/06/08	9.3	26.27	6	26.27	26.30	3.3	64,368	0.01%
2021/06/07	9.3	26.83	37	26.55	26.30	-27.7	64,196	-0.04%
2021/06/04	43.1	26.67	13	26.55	26.20	30.1	63,593	0.05%
2021/06/03	16.3	26.63	15	26.71	26.65	1.3	63,466	0.00%
2021/06/02	17	26.71	17.5	26.68	26.70	-0.5	63,063	0.00%
2021/06/01	4.3	26.08	10	26.28	26.50	-5.7	62,428	-0.01%
2021/05/31	52	26.51	49	26.85	26.45	3	61,897	0.00%
2021/05/28	33	25.28	27	25.39	25.25	6	60,356	0.01%
2021/05/27	36	24.57	257	24.28	23.95	-221	58,911	-0.38%	大賣/鉅額交易
2021/05/26	11	23.75	10	24.04	23.85	1	57,804	0.00%
2021/05/25	9.1	23.83	6	23.68	24.00	3.1	57,484	0.01%
2021/05/24	5	23.49	6	23.74	23.40	-1	57,093	0.00%
2021/05/21	6	23.53	5	23.48	23.75	1	56,868	0.00%
2021/05/20	8	23.66	5	23.58	23.40	3	56,447	0.01%
2021/05/19	84	24.01	47	24.24	24.30	37	55,890	0.07%
2021/05/18	22	22.20	18	22.62	22.90	4	54,341	0.01%
2021/05/17	6	20.93	15	21.20	20.85	-9	53,722	-0.02%
2021/05/14	21.5	23.39	39	24.14	23.05	-17.5	52,850	-0.03%
2021/05/13	60.5	24.08	36	23.67	23.40	24.5	51,822	0.05%
2021/05/12	48.1	26.60	28	26.28	25.85	20.1	50,457	0.04%
2021/05/11	92	29.66	121	29.35	28.70	-29	49,380	-0.06%	大賣/
2021/05/10	88.9	31.50	100	31.38	31.65	-11.1	47,192	-0.02%
2021/05/07	33	29.45	27	29.68	29.90	6	43,439	0.01%
2021/05/06	125	30.22	163	30.46	30.00	-38	41,839	-0.09%	大買/大賣/
2021/05/05	20	28.21	919.6	28.44	29.00	-899.6	38,132	-2.36%	大賣/鉅額交易
2021/05/04	63	27.07	187	27.39	26.40	-124	35,804	-0.35%	大賣/鉅額交易
2021/05/03	53	30.08	106	30.65	28.75	-53	34,074	-0.16%	大賣/
2021/04/29	205	30.47	81.4	30.72	30.50	123.6	32,124	0.38%	大買/鉅額交易
2021/04/28	64.1	29.48	165.4	29.89	30.00	-101.3	28,595	-0.35%	大賣/鉅額交易
2021/04/27	339.1	26.91	70.2	27.12	27.30	269	25,493	1.06%	大買/鉅額交易
2021/04/26	85	23.82	101.5	24.45	24.85	-16.5	21,137	-0.08%	大賣/
2021/04/23	52	22.84	246	22.66	22.60	-194	19,814	-0.98%	大賣/鉅額交易
2021/04/22	364	24.11	155.1	23.53	23.00	208.9	19,375	1.08%	大買/大賣/鉅額交易
2021/04/21	32	22.37	25	22.28	22.35	7	16,982	0.04%
2021/04/20	9.1	22.78	26	22.54	22.65	-16.9	16,581	-0.10%
2021/04/19	60	22.70	40.2	22.78	23.45	19.8	15,927	0.12%
2021/04/16	24	21.70	149.3	21.71	22.00	-125.3	14,329	-0.87%	大賣/鉅額交易
2021/04/15	145.1	20.85	24.1	20.73	20.95	121	12,982	0.93%	大買/鉅額交易
2021/04/14	12	19.68	49	19.92	19.90	-37	12,095	-0.31%
2021/04/13	8	19.90	4	19.75	19.90	4	12,148	0.03%
2021/04/12	2.5	19.63	147	20.17	20.15	-144.5	11,946	-1.21%	大賣/鉅額交易
2021/04/09	11.1	19.39	8	19.44	19.40	3.1	11,685	0.03%
2021/04/08	7	19.60	21	19.65	19.55	-14	12,051	-0.12%
2021/04/07	0	0.00	3	19.23	19.25	-3	12,772	-0.02%
2021/04/06	5	18.95	100	19.10	19.00	-95	13,260	-0.72%
2021/04/01	0	0.00	0	18.85	18.95	0	14,205	0.00%
2021/03/31	0	0.00	2	18.98	19.00	-2	14,812	-0.01%
2021/03/30	4	18.98	30	18.95	19.05	-26	15,815	-0.16%
2021/03/29	0	0.00	121	19.34	19.25	-121	16,271	-0.74%	大賣/鉅額交易
2021/03/26	6	18.89	7	18.86	19.00	-1	17,056	-0.01%
2021/03/25	0	0.00	47	18.82	18.80	-47	18,029	-0.26%
2021/03/24	1	18.45	0	0.00	18.45	1	18,518	0.01%
2021/03/23	21	18.40	0	0.00	18.50	21	18,800	0.11%
2021/03/22	31	18.17	3	18.20	18.45	28	18,975	0.15%
2021/03/19	9	18.29	0	0.00	18.10	9	19,144	0.05%
2021/03/18	0	0.00	3	18.60	18.55	-3	19,147	-0.02%
2021/03/17	20	18.66	10.3	18.60	18.60	9.7	19,391	0.05%
2021/03/16	9	18.78	1	18.80	18.75	8	19,598	0.04%
2021/03/15	5	18.75	2	18.70	18.70	3	19,859	0.02%
2021/03/12	0	0.00	20	18.80	18.80	-20	20,183	-0.10%
2021/03/11	5	18.80	2	18.80	18.75	3	21,446	0.01%
2021/03/10	1	18.70	10	18.70	18.65	-9	22,252	-0.04%
2021/03/09	5	18.45	1	18.60	18.60	4	22,365	0.02%
2021/03/08	1	18.25	10	18.35	18.25	-9	22,339	-0.04%
2021/03/05	2	18.28	0	0.00	18.25	2	22,457	0.01%
2021/03/04	13	18.64	5	18.58	18.50	8	22,735	0.04%
2021/03/03	20	18.60	10.9	18.64	18.60	9.1	22,930	0.04%
2021/03/02	5.2	18.50	0	0.00	18.40	5.2	22,956	0.02%
2021/02/26	42	18.45	67	18.48	18.60	-25	23,015	-0.11%
2021/02/25	10	18.58	3	18.62	18.70	7	22,997	0.03%
2021/02/24	17.5	18.56	13	18.62	18.45	4.5	23,353	0.02%
2021/02/23	34	18.73	46	18.74	18.85	-12	23,148	-0.05%
2021/02/22	39	18.57	99	18.60	18.65	-60	22,986	-0.26%
2021/02/19	0	0.00	24	18.10	18.20	-24	22,847	-0.11%
2021/02/18	2	17.90	5	17.90	17.85	-3	22,676	-0.01%
2021/02/17	2	17.38	2	17.58	17.60	0	22,538	0.00%
2021/02/05	11	17.00	1	17.10	17.15	10	22,403	0.04%
2021/02/03	0.3	17.15	12	17.09	17.15	-11.7	22,441	-0.05%
2021/02/02	0	0.00	3	16.87	16.80	-3	22,322	-0.01%
2021/02/01	2	16.45	0	0.00	16.45	2	22,279	0.01%
2021/01/29	3.7	16.57	1	16.90	16.45	2.7	22,215	0.01%
2021/01/28	48	16.72	10	16.85	16.85	38	22,131	0.17%
2021/01/27	10	17.07	2	17.15	17.05	8	22,061	0.04%
2021/01/26	1	17.15	11	17.34	17.10	-10	22,147	-0.05%
2021/01/25	0	0.00	3	17.33	17.40	-3	22,184	-0.01%
2021/01/22	1	17.00	2	17.00	17.05	-1	22,198	0.00%
2021/01/21	1	17.25	3.1	17.12	17.00	-2.1	22,214	-0.01%
2021/01/20	54	17.16	13	17.05	16.95	41	22,299	0.18%
2021/01/19	1	17.80	3	17.85	17.85	-2	22,061	-0.01%
2021/01/18	8	17.03	6	17.29	17.50	2	22,087	0.01%
2021/01/15	23	17.68	0	0.00	17.55	23	22,075	0.10%
2021/01/14	0	0.00	7	18.11	18.05	-7	22,204	-0.03%
2021/01/13	11	18.28	0.3	18.10	18.10	10.7	22,170	0.05%
2021/01/12	34	18.19	8	18.10	18.10	26	22,041	0.12%
2021/01/11	6	18.68	6	18.77	18.70	0	21,794	0.00%
2021/01/08	20	18.65	1	18.65	18.70	19	21,783	0.09%
2021/01/07	0	0.00	8	18.93	18.95	-8	21,653	-0.04%
2021/01/06	219	19.03	0	0.00	18.55	219	21,553	1.02%	大買/鉅額交易
2021/01/05	0	0.00	1	19.25	19.40	-1	21,228	0.00%
2021/01/04	15	19.12	8.1	19.18	19.25	6.9	21,309	0.03%
2020/12/31	41	19.34	0	0.00	19.30	41	21,125	0.19%
2020/12/30	21	19.93	27	20.06	19.90	-6	20,758	-0.03%
2020/12/29	6	19.63	3	20.15	19.55	3	19,875	0.02%
2020/12/28	8	20.14	133	20.32	20.15	-125	19,354	-0.65%	大賣/鉅額交易
2020/12/25	26	19.33	63	19.37	19.45	-37	18,299	-0.20%
2020/12/24	28	18.72	24.9	18.80	18.70	3.1	17,686	0.02%
2020/12/23	20	18.11	5	18.05	18.05	15	16,619	0.09%
2020/12/22	166	19.06	18	18.80	18.20	148	16,042	0.92%	大買/鉅額交易
2020/12/21	12	19.20	61	19.26	19.00	-49	15,201	-0.32%
2020/12/18	4	18.30	6	18.34	18.35	-2	14,124	-0.01%
2020/12/17	41	18.29	0	0.00	18.20	41	13,589	0.30%
2020/12/16	12	18.60	4	18.56	18.60	8	13,325	0.06%
2020/12/15	15	18.64	5	19.15	18.45	10	13,241	0.08%
2020/12/14	7	19.04	219	19.00	19.25	-212	13,091	-1.62%	大賣/鉅額交易
2020/12/11	8	19.27	3	19.07	19.10	5	12,989	0.04%
2020/12/10	12	20.03	3	20.18	19.50	9	12,782	0.07%
2020/12/09	9	20.19	11	19.71	20.10	-2	12,608	-0.02%
2020/12/08	3	20.08	5	20.15	19.90	-2	12,470	-0.02%
2020/12/07	41	21.25	22	21.36	20.60	19	12,213	0.16%
2020/12/04	233	20.82	117.1	20.34	20.80	115.9	11,300	1.03%	大買/大賣/鉅額交易
2020/12/03	4	19.33	14	19.31	19.10	-10	10,792	-0.09%
2020/12/02	8	19.25	20	19.45	19.00	-12	11,542	-0.10%
2020/12/01	15	19.15	3	19.10	19.20	12	11,432	0.10%
2020/11/30	0	0.00	12	19.48	19.40	-12	11,400	-0.11%
2020/11/27	2	19.00	9	19.06	19.20	-7	11,086	-0.06%
2020/11/26	0	0.00	18.1	18.66	18.55	-18.1	10,811	-0.17%
2020/11/25	2	18.00	18	18.56	18.35	-16	10,735	-0.15%
2020/11/24	25	18.21	2	18.18	17.95	23	10,533	0.22%
2020/11/23	13	18.60	13	18.83	18.40	0	10,431	0.00%
2020/11/19	0	0.00	2	18.05	18.05	-2	10,372	-0.02%
2020/11/18	5	17.95	31	17.95	18.00	-26	10,712	-0.24%
2020/11/17	5	17.90	2	17.90	17.95	3	11,171	0.03%
2020/11/16	0	0.00	4	17.89	17.90	-4	11,575	-0.03%
2020/11/13	1	17.60	0	0.00	17.75	1	11,667	0.01%
2020/11/12	1	17.60	1	17.90	17.75	0	11,874	0.00%
2020/11/11	0	0.00	1	17.95	17.95	-1	12,238	-0.01%
2020/11/05	0	0.00	20	18.05	17.85	-20	12,572	-0.16%
2020/11/04	0	0.00	2	17.95	18.00	-2	12,696	-0.02%
2020/11/02	1	17.95	3	17.90	18.00	-2	13,332	-0.02%
2020/10/30	11	17.80	20	17.80	17.75	-9	13,922	-0.06%
2020/10/29	1	17.70	0	0.00	17.70	1	14,230	0.01%
2020/10/28	0	0.00	16	17.85	17.70	-16	14,174	-0.11%
2020/10/27	4	17.50	0	0.00	17.55	4	14,066	0.03%
2020/10/26	2	17.60	12	17.57	17.60	-10	14,083	-0.07%
2020/10/23	0	0.00	81.5	17.47	17.45	-81.5	14,041	-0.58%
2020/10/22	9	16.56	4	16.96	17.05	5	13,969	0.04%
2020/10/21	6	17.03	1	17.15	16.95	5	13,615	0.04%
2020/10/20	4	16.93	4	17.00	17.10	0	13,645	0.00%
2020/10/19	3	17.05	1	17.15	17.05	2	13,702	0.01%
2020/10/16	9	17.06	0	0.00	17.05	9	13,889	0.06%
2020/10/15	8	17.41	4	17.35	17.30	4	13,970	0.03%
2020/10/14	10	17.46	3	17.55	17.35	7	13,961	0.05%
2020/10/13	2	17.45	10	17.43	17.40	-8	13,922	-0.06%
2020/10/12	16	17.74	14	17.52	17.75	2	13,889	0.01%
2020/10/08	1	17.35	5	17.30	17.20	-4	13,785	-0.03%
2020/10/07	2	17.15	14	17.14	17.20	-12	13,743	-0.09%
2020/10/06	8	16.88	9	16.91	16.95	-1	13,593	-0.01%
2020/10/05	2	16.38	18	16.37	16.45	-16	13,434	-0.12%
2020/09/30	5	15.90	5	15.95	16.05	0	13,425	0.00%
2020/09/29	2	16.03	2	15.90	15.90	0	13,481	0.00%
2020/09/28	1	15.90	6	15.97	16.05	-5	13,501	-0.04%
2020/09/25	11	15.84	0	0.00	15.65	11	13,561	0.08%
2020/09/24	10	15.94	4	16.08	15.75	6	13,515	0.04%
2020/09/23	1	16.50	0	0.00	16.45	1	13,360	0.01%
2020/09/22	3	16.33	7	16.74	16.65	-4	13,349	-0.03%
2020/09/21	1	16.95	2	16.90	16.90	-1	13,338	-0.01%
2020/09/18	58	16.88	50	16.84	16.75	8	13,449	0.06%
2020/09/17	3	16.90	0	0.00	16.75	3	13,473	0.02%
2020/09/16	0	0.00	1	16.80	16.80	-1	13,590	-0.01%
2020/09/15	41	16.66	1	16.65	16.75	40	13,779	0.29%
2020/09/14	4	16.60	1	16.50	16.50	3	14,075	0.02%
2020/09/11	0	0.00	1	16.55	16.55	-1	14,092	-0.01%
2020/09/10	2	17.00	1	17.00	16.90	1	14,529	0.01%
2020/09/09	19	16.96	0	0.00	17.05	19	14,531	0.13%
2020/09/08	0	0.00	6	17.48	17.40	-6	14,211	-0.04%
2020/09/07	12	18.06	33	17.88	17.65	-21	13,960	-0.15%
2020/09/04	1	16.70	0	0.00	16.80	1	13,089	0.01%
2020/09/03	1	16.80	0.4	16.70	16.75	0.6	13,129	0.00%
2020/09/02	0	0.00	5	16.70	16.80	-5	13,102	-0.04%
2020/09/01	10	16.85	0	0.00	16.70	10	13,592	0.07%
2020/08/31	4	16.74	2	16.90	16.85	2	13,615	0.01%
2020/08/27	1	16.50	3	16.62	16.55	-2	13,980	-0.01%
2020/08/25	3	16.50	11	16.98	16.75	-8	14,096	-0.06%
2020/08/24	64	16.80	3	16.72	16.60	61	14,011	0.44%
2020/08/21	1	16.55	2.4	16.92	16.95	-1.4	14,566	-0.01%
2020/08/20	3	16.68	9	16.44	16.30	-6	14,945	-0.04%
2020/08/19	4	16.60	0	0.00	16.50	4	14,873	0.03%
2020/08/18	0	0.00	42	16.60	16.60	-42	14,665	-0.29%
2020/08/17	49	16.21	33	16.46	16.50	16	14,557	0.11%
2020/08/14	0	0.00	10	15.85	15.95	-10	14,156	-0.07%
2020/08/13	0	0.00	8	15.89	15.90	-8	14,098	-0.06%
2020/08/12	0	0.00	26	15.76	15.70	-26	14,016	-0.19%
2020/08/11	2	15.83	35	15.72	15.65	-33	13,927	-0.24%
2020/08/10	1	15.95	3	16.05	15.95	-2	13,816	-0.01%
2020/08/07	44	16.08	3	15.97	15.95	41	13,734	0.30%
2020/08/06	11	15.73	54	15.59	15.70	-43	13,296	-0.32%
2020/08/05	10	15.57	20	15.59	15.50	-10	12,983	-0.08%
2020/08/04	27	14.79	10	14.74	14.90	17	12,401	0.14%
2020/08/03	23	14.38	2	14.40	14.30	21	12,041	0.17%
2020/07/31	0	0.00	7	14.21	14.30	-7	12,029	-0.06%
2020/07/30	1	13.95	3	14.10	14.05	-2	11,976	-0.02%
2020/07/28	5	13.90	1	14.15	13.90	4	12,004	0.03%
2020/07/27	4	14.08	11	13.99	13.95	-7	12,088	-0.06%
2020/07/24	5	14.25	1	14.40	14.25	4	12,044	0.03%
2020/07/23	0	0.00	1	14.50	14.40	-1	12,022	-0.01%
2020/07/22	2	14.48	25	14.54	14.50	-23	11,998	-0.19%
2020/07/21	10	14.24	2	14.38	14.25	8	11,815	0.07%
2020/07/20	2	14.35	3	14.45	14.45	-1	11,756	-0.01%
2020/07/17	10	14.26	0	0.00	14.20	10	11,766	0.08%
2020/07/16	1	14.50	2	14.60	14.40	-1	11,870	-0.01%
2020/07/15	0	0.00	10	14.59	14.50	-10	11,895	-0.08%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	7	14.19	0	0.00	14.10	7	12,108	0.06%
2020/07/09	2	14.40	22	14.53	14.35	-20	12,248	-0.16%
2020/07/08	1	14.40	4	14.45	14.50	-3	12,588	-0.02%
2020/07/07	2	14.38	0	0.00	14.40	2	12,603	0.02%
2020/07/06	0	0.00	1.3	14.48	14.50	-1.3	12,694	-0.01%
2020/07/03	1	14.40	0	0.00	14.30	1	12,838	0.01%
2020/07/02	1	14.45	0	0.00	14.50	1	12,877	0.01%
2020/07/01	2	14.45	11	14.45	14.55	-9	12,962	-0.07%
2020/06/30	0	0.00	4	14.31	14.55	-4	12,976	-0.03%
2020/06/24	1	14.20	1	14.35	14.30	0	12,843	0.00%
2020/06/23	8	14.16	13	14.12	14.20	-5	12,754	-0.04%
2020/06/22	13	14.60	20	14.75	14.70	-7	12,602	-0.06%
2020/06/19	12	14.69	7	14.95	14.90	5	12,399	0.04%
2020/06/18	6	14.70	0	0.00	14.75	6	12,131	0.05%
2020/06/17	1	14.80	33	14.71	14.90	-32	12,086	-0.26%
2020/06/16	10	14.30	2	14.25	14.35	8	11,734	0.07%
2020/06/15	2	13.90	2.4	14.00	14.05	-0.4	11,998	0.00%
2020/06/12	1	13.65	5	13.62	13.85	-4	12,200	-0.03%
2020/06/11	14	14.10	1	14.00	14.00	13	12,289	0.11%
2020/06/10	8	14.36	0	0.00	14.40	8	12,393	0.06%
2020/06/09	16	14.59	10	14.65	14.60	6	12,736	0.05%
2020/06/08	4	14.84	9	14.79	14.65	-5	13,098	-0.04%
2020/06/05	0	0.00	20.7	14.20	14.25	-20.7	12,776	-0.16%
2020/06/04	4	14.18	0	0.00	14.25	4	12,852	0.03%
2020/06/03	10	14.40	17	14.28	14.20	-7	13,028	-0.05%
2020/06/02	2	13.80	0	0.00	13.70	2	12,640	0.02%
2020/06/01	32	13.91	20	13.81	14.05	12	12,485	0.10%
2020/05/29	8	14.17	10	14.05	13.90	-2	12,448	-0.02%
2020/05/28	36	14.73	14	14.94	14.40	22	12,259	0.18%
2020/05/27	18	13.35	48	13.83	14.40	-30	11,470	-0.26%
2020/05/26	3	13.22	46	13.13	13.10	-43	10,693	-0.40%
2020/05/25	0	0.00	10	12.50	12.50	-10	10,353	-0.10%
2020/05/22	0	0.00	1	12.70	12.50	-1	10,372	-0.01%
2020/05/21	1	12.60	0	0.00	12.60	1	10,329	0.01%
2020/05/19	0	0.00	1	12.55	12.60	-1	10,242	-0.01%
2020/05/18	20	12.53	10	12.45	12.45	10	10,232	0.10%
2020/05/15	1	12.50	1	12.45	12.45	0	10,216	0.00%
2020/05/14	16	12.65	0	0.00	12.55	16	10,216	0.16%
2020/05/13	3	12.77	1	12.90	12.85	2	10,152	0.02%
2020/05/12	1	12.85	0	0.00	12.85	1	10,167	0.01%
2020/05/11	10	12.80	15	13.03	13.05	-5	10,149	-0.05%
2020/05/08	6	12.69	0	0.00	12.65	6	10,006	0.06%
2020/05/07	0	0.00	1	12.80	12.75	-1	10,062	-0.01%
2020/05/06	2	12.80	1	12.85	12.80	1	10,081	0.01%
2020/05/05	3	12.72	2	12.90	12.90	1	10,052	0.01%
2020/05/04	4	12.86	1	12.90	12.75	3	9,964	0.03%
2020/04/30	30	13.27	20	13.33	13.15	10	9,918	0.10%
2020/04/29	0	0.00	2	12.90	12.95	-2	9,873	-0.02%
2020/04/28	3	12.77	0	0.00	12.70	3	9,900	0.03%
2020/04/27	10	12.85	11	12.86	12.85	-1	10,095	-0.01%
2020/04/23	2	12.93	0	0.00	12.75	2	10,008	0.02%
2020/04/22	1	12.65	8	12.62	12.95	-7	9,952	-0.07%
2020/04/21	1	12.90	0	0.00	12.80	1	9,927	0.01%
2020/04/20	1	12.85	2.2	13.01	12.90	-1.2	9,783	-0.01%
2020/04/17	4	13.13	370	13.01	12.95	-366	9,685	-3.78%	大賣/鉅額交易
2020/04/16	1	12.95	10	13.00	12.95	-9	9,502	-0.09%
2020/04/15	27	13.26	26	13.15	13.15	1	9,453	0.01%
2020/04/14	26	13.17	30	12.95	13.10	-4	9,345	-0.04%
2020/04/13	398	12.79	37	12.97	13.10	361	9,262	3.90%	大買/鉅額交易
2020/04/10	0	0.00	2	12.08	12.15	-2	8,888	-0.02%
2020/04/09	2	11.98	2	11.90	11.90	0	8,959	0.00%
2020/04/08	16	11.81	9	11.79	11.85	7	8,916	0.08%
2020/04/07	0	0.00	1	11.30	11.30	-1	8,790	-0.01%
2020/04/06	8	10.89	3	11.00	11.15	5	8,822	0.06%
2020/04/01	7	11.05	0	0.00	11.05	7	8,819	0.08%
2020/03/31	6	11.11	0	0.00	11.00	6	8,894	0.07%
2020/03/30	3	11.07	0	0.00	11.15	3	9,162	0.03%
2020/03/26	9	11.48	0	0.00	11.40	9	10,780	0.08%
2020/03/25	0	0.00	5	11.70	11.65	-5	11,523	-0.04%
2020/03/24	8	11.26	8	11.53	11.20	0	11,613	0.00%
2020/03/23	4	11.25	36	11.25	11.20	-32	11,589	-0.28%
2020/03/20	0	0.00	6	11.75	11.65	-6	11,685	-0.05%
2020/03/19	34	10.95	23	11.48	10.95	11	11,576	0.10%
2020/03/18	15	11.80	14	11.68	11.60	1	11,468	0.01%
2020/03/17	0	0.00	7	11.06	10.90	-7	11,533	-0.06%
2020/03/16	17	10.94	73	11.22	10.90	-56	11,334	-0.49%
2020/03/13	28	11.09	60	11.28	11.20	-32	11,155	-0.29%
2020/03/12	9	12.07	2	12.45	12.10	7	10,893	0.06%
2020/03/11	4	13.20	9.9	13.46	13.10	-5.9	10,479	-0.06%
2020/03/09	5	13.80	0	0.00	13.60	5	10,287	0.05%
2020/03/06	1	14.15	103	14.15	14.20	-102	10,065	-1.01%	大賣/鉅額交易
2020/03/03	0	0.00	12	14.30	14.30	-12	9,901	-0.12%
2020/03/02	2	14.00	4	14.20	14.05	-2	9,851	-0.02%
2020/02/26	0	0.00	1	14.25	14.20	-1	9,612	-0.01%
2020/02/24	2	14.05	0	0.00	14.05	2	9,587	0.02%
2020/02/21	1	14.15	1	14.20	14.20	0	9,530	0.00%
2020/02/20	1	14.20	3	14.20	14.15	-2	9,551	-0.02%
2020/02/19	0	0.00	11	14.20	14.30	-11	9,551	-0.12%
2020/02/18	0	0.00	3	14.10	14.10	-3	9,532	-0.03%
2020/02/17	4	14.01	4	14.05	14.05	0	9,579	0.00%
2020/02/14	3	14.25	0	0.00	14.20	3	9,522	0.03%
2020/02/13	0	0.00	5	14.33	14.35	-5	9,572	-0.05%
2020/02/12	0	0.00	7	14.34	14.25	-7	9,595	-0.07%
2020/02/10	10	14.07	0	0.00	14.05	10	9,690	0.10%
2020/02/07	10	14.43	0	0.00	14.35	10	9,657	0.10%
2020/02/06	3	14.65	0	0.00	14.65	3	9,674	0.03%
2020/02/03	12	14.20	9	14.37	14.50	3	9,958	0.03%
2020/01/31	0	0.00	5	14.76	14.80	-5	9,846	-0.05%
2020/01/20	1	15.15	0	0.00	15.15	1	9,521	0.01%
2020/01/17	2	15.05	6	15.05	15.10	-4	9,550	-0.04%
2020/01/16	3	15.03	1	15.05	15.10	2	9,585	0.02%
2020/01/15	2	15.05	0	0.00	15.05	2	9,632	0.02%
2020/01/14	20	15.10	1	15.15	15.15	19	9,706	0.20%
2020/01/13	1	15.00	0	0.00	15.05	1	9,875	0.01%
2020/01/08	3	14.90	0	0.00	14.95	3	10,204	0.03%
2020/01/06	2	15.25	4	15.25	15.15	-2	10,272	-0.02%
2020/01/03	12	15.36	0	0.00	15.30	12	10,267	0.12%
2020/01/02	20	15.51	0	0.00	15.50	20	10,146	0.20%
2019/12/31	1	15.50	5	15.45	15.40	-4	10,094	-0.04%
2019/12/30	3	15.50	1	15.50	15.50	2	10,044	0.02%
2019/12/27	0	0.00	3	15.60	15.75	-3	9,959	-0.03%
2019/12/26	1	15.65	7	15.75	15.65	-6	9,852	-0.06%
2019/12/25	21	15.87	5	15.97	15.80	16	9,906	0.16%
2019/12/24	7	16.04	68.5	16.19	16.20	-61.5	9,635	-0.64%
2019/12/23	16	15.77	20	15.98	16.05	-4	8,913	-0.04%
2019/12/20	1	15.25	72	15.74	15.95	-71	8,036	-0.88%
2019/12/19	0	0.00	13	15.23	15.30	-13	7,360	-0.18%
2019/12/18	12	15.14	4	15.13	15.20	8	7,237	0.11%
2019/12/17	7	15.13	20	15.20	15.10	-13	7,424	-0.18%
2019/12/16	1	15.20	25	15.11	15.15	-24	7,282	-0.33%
2019/12/13	21	14.96	23	14.95	15.05	-2	7,180	-0.03%
2019/12/12	35	15.01	24	15.03	14.90	11	7,008	0.16%
2019/12/11	0	0.00	1	14.75	14.75	-1	6,756	-0.01%
2019/12/10	20	14.80	2	14.70	14.70	18	6,975	0.26%
2019/12/09	1	14.80	7	14.88	14.80	-6	7,191	-0.08%
2019/12/06	1	14.65	7	14.58	14.65	-6	7,216	-0.08%
2019/12/05	2	14.50	3.6	14.51	14.55	-1.6	7,395	-0.02%
2019/12/04	2	14.30	2	14.25	14.30	0	7,357	0.00%
2019/12/03	9	14.15	0	0.00	14.20	9	7,391	0.12%
2019/12/02	2	14.00	0	0.00	14.00	2	7,455	0.03%
2019/11/29	0	0.00	2	14.20	14.20	-2	7,651	-0.03%
2019/11/28	0	0.00	15	14.32	14.30	-15	7,817	-0.19%
2019/11/27	0	0.00	6	14.27	14.30	-6	7,961	-0.08%
2019/11/26	4	14.00	0	0.00	14.00	4	7,934	0.05%
2019/11/21	0	0.00	12.9	13.95	13.95	-12.9	8,002	-0.16%
2019/11/20	0	0.00	41	13.96	14.05	-41	8,095	-0.51%
2019/11/18	0	0.00	0.8	14.05	14.10	-0.8	8,185	-0.01%
2019/11/14	2	13.85	0	0.00	13.85	2	8,270	0.02%
2019/11/12	5	13.95	0.1	13.95	13.95	4.9	8,459	0.06%
2019/11/11	5	14.25	0	0.00	14.05	5	8,486	0.06%
2019/11/08	5	14.25	0	0.00	14.25	5	8,497	0.06%
2019/11/07	3	14.27	0	0.00	14.20	3	8,531	0.04%
2019/11/06	9	14.39	2	14.50	14.35	7	8,491	0.08%
2019/11/05	11	14.55	5	14.55	14.50	6	8,483	0.07%
2019/10/31	12	14.90	2	14.85	14.90	10	8,596	0.12%
2019/10/29	0	0.00	1	15.10	15.00	-1	8,855	-0.01%
2019/10/25	8	15.10	8	15.14	15.05	0	10,337	0.00%
2019/10/24	2	14.95	1	14.95	15.05	1	11,049	0.01%
2019/10/23	6	15.00	3	14.97	15.05	3	11,152	0.03%
2019/10/22	0	0.00	76	15.30	15.25	-76	11,235	-0.68%
2019/10/21	3	15.23	27	15.24	15.30	-24	11,294	-0.21%
2019/10/17	0	0.00	3	15.07	15.00	-3	11,281	-0.03%
2019/10/16	0	0.00	15	14.95	14.85	-15	11,242	-0.13%
2019/10/15	1	14.85	10	14.75	14.85	-9	11,155	-0.08%
2019/10/14	0.1	14.75	7	14.71	14.85	-6.9	11,168	-0.06%
2019/10/04	6	14.52	20	14.50	14.50	-14	11,491	-0.12%
2019/10/03	2	14.55	0	0.00	14.55	2	11,457	0.02%
2019/10/02	0	0.00	2	14.70	14.70	-2	11,445	-0.02%
2019/10/01	1	14.80	22	14.83	14.80	-21	11,465	-0.18%
2019/09/27	9	14.52	4	14.50	14.50	5	11,316	0.04%
2019/09/26	0	0.00	1	14.75	14.75	-1	11,305	-0.01%
2019/09/25	0	0.00	3	14.60	14.60	-3	11,208	-0.03%
2019/09/24	0	0.00	10	15.00	14.80	-10	11,194	-0.09%
2019/09/23	7	14.99	11	14.91	14.95	-4	11,114	-0.04%
2019/09/20	0	0.00	11	14.93	15.00	-11	11,133	-0.10%
2019/09/19	2	14.60	0	0.00	14.60	2	10,893	0.02%
2019/09/18	0	0.00	1	14.80	14.75	-1	10,874	-0.01%
2019/09/16	2	14.70	2.3	14.83	14.70	-0.3	11,002	0.00%
2019/09/12	0	0.00	40	15.01	15.00	-40	10,983	-0.36%
2019/09/11	3	14.77	6	14.81	14.80	-3	10,913	-0.03%
2019/09/10	2	14.60	6	14.53	14.55	-4	11,441	-0.03%
2019/09/09	5	14.43	2	14.40	14.45	3	11,672	0.03%
2019/09/06	0	0.00	3	14.25	14.25	-3	11,657	-0.03%
2019/09/05	3	14.17	0	0.00	14.10	3	11,682	0.03%
2019/09/04	0	0.00	5	14.05	14.10	-5	11,783	-0.04%
2019/09/03	3	14.20	5	14.15	14.15	-2	11,870	-0.02%
2019/09/02	0	0.00	3	14.10	14.10	-3	11,793	-0.03%
2019/08/30	1	13.70	1	13.80	13.80	0	11,736	0.00%
2019/08/29	0	0.00	0.1	13.55	13.55	-0.1	11,747	0.00%
2019/08/28	0	0.00	1	13.50	13.50	-1	11,907	-0.01%
2019/08/27	0	0.00	2	13.70	13.50	-2	12,142	-0.02%
2019/08/23	86	13.89	4	13.89	13.85	82	12,218	0.67%
2019/08/22	6	13.65	0	0.00	13.60	6	12,195	0.05%
2019/08/20	2	13.65	0	0.00	13.50	2	12,207	0.02%
2019/08/19	0	0.00	6	13.53	13.60	-6	12,234	-0.05%
2019/08/15	18	13.30	0	0.00	13.30	18	12,211	0.15%
2019/08/14	16	13.87	23	13.80	13.65	-7	12,093	-0.06%
2019/08/13	2	13.85	0	0.00	13.75	2	12,249	0.02%
2019/08/12	2	13.95	0	0.00	13.90	2	12,246	0.02%
2019/08/06	9	13.76	20	13.75	13.90	-11	12,355	-0.09%
2019/08/05	5	14.16	1	14.30	14.05	4	12,346	0.03%
2019/08/02	8	14.49	0	0.00	14.45	8	12,419	0.06%
2019/08/01	7	14.87	2	14.80	14.75	5	12,656	0.04%
2019/07/30	50	15.27	52	15.06	15.05	-2	12,700	-0.02%
2019/07/29	7	14.84	18	14.98	14.90	-11	11,910	-0.09%
2019/07/26	59	14.49	32.5	14.55	14.75	26.5	11,376	0.23%
2019/07/25	5	13.78	9	13.78	13.85	-4	10,770	-0.04%
2019/07/24	5	13.91	0	0.00	13.85	5	10,721	0.05%
2019/07/23	6	14.09	2	14.05	14.05	4	10,785	0.04%
2019/07/22	5	14.17	0	0.00	14.10	5	10,721	0.05%
2019/07/19	4	14.30	3	14.35	14.30	1	10,574	0.01%
2019/07/18	5	14.35	15	14.30	14.30	-10	10,527	-0.09%
2019/07/17	3	14.35	28	14.40	14.35	-25	10,552	-0.24%
2019/07/16	0	0.00	2	14.45	14.45	-2	10,813	-0.02%
2019/07/15	1	14.45	54.1	14.42	14.45	-53.1	10,806	-0.49%
2019/07/12	0	0.00	52	14.50	14.45	-52	10,935	-0.48%
2019/07/11	6	14.63	0	0.00	14.60	6	10,777	0.06%
2019/07/09	0	0.00	18	14.75	14.75	-18	10,759	-0.17%
2019/07/05	3	14.88	3	14.85	14.85	0	11,228	0.00%
2019/07/01	20	14.87	0	0.00	14.90	20	11,775	0.17%
2019/06/28	3	14.73	0	0.00	14.70	3	11,789	0.03%
2019/06/27	0	0.00	19	14.75	14.80	-19	11,827	-0.16%
2019/06/26	2	14.70	0	0.00	14.70	2	11,877	0.02%
2019/06/25	6	14.74	0	0.00	14.70	6	11,953	0.05%
2019/06/24	105	14.80	0	0.00	14.80	105	12,187	0.86%	大買/鉅額交易
2019/06/21	25	14.96	0	0.00	14.80	25	12,408	0.20%
2019/06/20	7	15.05	0	0.00	15.05	7	12,382	0.06%
2019/06/19	27	15.11	11	15.10	15.10	16	12,496	0.13%
2019/06/18	10	14.90	4	14.95	14.85	6	12,437	0.05%
2019/06/17	86	16.03	131	16.00	16.00	-45	11,849	-0.38%	大賣/
2019/06/14	2	15.95	1	16.00	15.90	1	11,522	0.01%
2019/06/13	7	16.05	2	16.05	16.00	5	11,484	0.04%
2019/06/12	15	16.05	11	16.01	16.10	4	12,295	0.03%
2019/06/11	15	15.95	0	0.00	15.95	15	12,319	0.12%
2019/06/10	4	16.06	15	16.05	16.05	-11	12,377	-0.09%
2019/06/05	13	16.22	2	16.20	16.20	11	12,854	0.09%
2019/06/04	18	16.24	1	16.15	16.15	17	13,439	0.13%
2019/06/03	17	16.14	12	16.04	16.15	5	13,938	0.04%
2019/05/31	1	15.65	7	15.72	15.75	-6	13,986	-0.04%
2019/05/29	4	15.40	0	0.00	15.30	4	14,706	0.03%
2019/05/28	2	15.60	1	15.55	15.50	1	15,440	0.01%
2019/05/27	3	15.52	0	0.00	15.50	3	16,086	0.02%
2019/05/24	1	15.60	1	15.70	15.60	0	16,655	0.00%
2019/05/23	7	15.65	0	0.00	15.65	7	17,005	0.04%
2019/05/22	15	15.79	5	15.79	15.75	10	17,687	0.06%
2019/05/21	6	15.63	45	15.65	15.65	-39	17,763	-0.22%
2019/05/20	46	15.78	35.1	15.72	15.70	10.9	17,733	0.06%
2019/05/17	1	15.10	1	15.10	15.10	0	17,622	0.00%
2019/05/16	2	15.03	0	0.00	15.00	2	17,809	0.01%
2019/05/15	3	15.28	4	15.30	15.30	-1	17,903	-0.01%
2019/05/14	17	14.97	4	14.98	15.20	13	18,357	0.07%
2019/05/13	25	15.22	1	15.10	15.10	24	18,284	0.13%
2019/05/10	34	15.71	4	15.68	15.60	30	18,280	0.16%
2019/05/09	24	16.02	96	16.06	16.00	-72	18,129	-0.40%
2019/05/08	22	16.68	3	16.68	16.55	19	17,802	0.11%
2019/05/07	19	17.05	2	17.05	17.05	17	17,657	0.10%
2019/05/06	3	17.12	3	17.02	17.00	0	17,685	0.00%
2019/05/03	5	17.30	3	17.30	17.35	2	17,540	0.01%
2019/05/02	23	17.22	0	0.00	17.20	23	17,491	0.13%
2019/04/30	9	17.36	3	17.30	17.30	6	17,383	0.03%
2019/04/29	24	17.44	1	17.50	17.35	23	17,374	0.13%
2019/04/26	14	17.67	11.3	17.65	17.65	2.7	17,293	0.02%
2019/04/25	4	17.76	0	0.00	17.75	4	17,233	0.02%
2019/04/24	2	18.00	3	17.85	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	3	18.03	46	18.07	18.10	-43	17,206	-0.25%
2019/04/19	1	17.70	3	17.70	17.80	-2	16,955	-0.01%
2019/04/18	18	17.82	5	17.83	17.65	13	17,173	0.08%
2019/04/17	10	17.92	42	17.85	17.95	-32	17,220	-0.19%
2019/04/16	53	17.84	3	17.80	17.85	50	17,062	0.29%
2019/04/15	66	17.97	28	17.97	17.90	38	17,050	0.22%
2019/04/12	30	17.95	60	17.96	17.95	-30	17,111	-0.18%
2019/04/11	4	17.73	3	17.90	17.65	1	16,805	0.01%
2019/04/10	0	0.00	3	17.72	17.75	-3	16,700	-0.02%
2019/04/09	15	17.68	0	0.00	17.75	15	16,666	0.09%
2019/04/08	1	17.65	0	0.00	17.65	1	16,543	0.01%
2019/04/03	32	17.68	32	17.70	17.65	0	16,385	0.00%
2019/04/02	18	17.83	4	17.81	17.75	14	16,298	0.09%
2019/04/01	3	17.73	1	17.75	17.70	2	16,282	0.01%
2019/03/29	5	17.66	2	17.65	17.65	3	16,249	0.02%
2019/03/28	6	17.63	4	17.70	17.60	2	16,321	0.01%
2019/03/27	78	17.64	3	17.80	17.75	75	16,269	0.46%
2019/03/26	39	17.84	0	0.00	17.75	39	16,036	0.24%
2019/03/25	5	17.93	30.7	17.95	17.95	-25.7	15,851	-0.16%
2019/03/22	12	18.14	6	18.12	18.10	6	15,742	0.04%
2019/03/21	17	18.10	3	18.13	18.10	14	15,655	0.09%
2019/03/20	4	18.15	28	18.16	18.10	-24	15,747	-0.15%
2019/03/19	63	18.24	20	18.20	18.15	43	15,660	0.27%
2019/03/18	1	18.25	13	18.25	18.25	-12	15,642	-0.08%
2019/03/15	25	18.34	49	18.32	18.30	-24	15,620	-0.15%
2019/03/14	3	17.98	31	17.95	18.00	-28	14,800	-0.19%
2019/03/13	18	18.00	0	0.00	17.95	18	14,909	0.12%
2019/03/12	43	18.14	4	18.15	18.05	39	14,898	0.26%
2019/03/11	12	18.20	5	18.10	18.10	7	14,880	0.05%
2019/03/08	27	18.21	43	18.14	18.25	-16	14,944	-0.11%
2019/03/07	59	17.81	72	18.16	18.15	-13	15,235	-0.09%
2019/03/06	3	18.00	2	18.05	18.00	1	14,885	0.01%
2019/03/05	7	18.13	0	0.00	18.10	7	14,679	0.05%
2019/03/04	2	18.18	10	18.35	18.20	-8	14,464	-0.06%
2019/02/27	57	18.18	1	18.40	18.15	56	13,946	0.40%
2019/02/26	2	18.55	22	18.40	18.50	-20	13,195	-0.15%
2019/02/25	49	18.03	0	0.00	18.00	49	12,559	0.39%
2019/02/22	3	18.27	4	18.35	18.40	-1	11,999	-0.01%
2019/02/21	16	18.43	99.2	18.33	18.45	-83.2	11,648	-0.71%
2019/02/20	6	17.75	3	17.62	17.60	3	10,997	0.03%
2019/02/19	63	17.65	5	17.65	17.60	58	11,034	0.53%
2019/02/18	9	17.68	1	17.70	17.65	8	11,065	0.07%
2019/02/15	9	17.49	0	0.00	17.45	9	11,038	0.08%
2019/02/14	5	17.90	1	17.90	17.90	4	10,919	0.04%
2019/02/13	0	0.00	35	17.99	18.15	-35	10,836	-0.32%
2019/02/12	15	17.52	10	17.50	17.55	5	10,399	0.05%
2019/02/11	7	17.44	0	0.00	17.35	7	10,548	0.07%
2019/01/30	2	17.40	22	17.50	17.50	-20	10,637	-0.19%
2019/01/29	3	17.25	0	0.00	17.35	3	10,984	0.03%
2019/01/28	0	0.00	2	17.55	17.45	-2	11,512	-0.02%
2019/01/25	7	17.33	2	17.48	17.50	5	11,858	0.04%
2019/01/24	2	17.25	0	0.00	17.20	2	11,969	0.02%
2019/01/22	0	0.00	11	17.25	17.15	-11	12,236	-0.09%
2019/01/21	6	17.30	2	17.35	17.30	4	12,345	0.03%
2019/01/18	20	17.38	4	17.39	17.30	16	12,473	0.13%
2019/01/17	7	17.17	1	17.30	17.10	6	12,666	0.05%
2019/01/16	0	0.00	24	17.35	17.30	-24	12,803	-0.19%
2019/01/15	1	17.15	5	17.15	17.15	-4	12,910	-0.03%
2019/01/14	0	0.00	4	17.20	17.10	-4	13,000	-0.03%
2019/01/11	1	17.20	0	0.00	17.15	1	13,230	0.01%
2019/01/10	3	17.28	9	17.25	17.15	-6	13,434	-0.04%
2019/01/09	1	17.10	6	17.08	17.10	-5	13,346	-0.04%
2019/01/08	0	0.00	1	16.70	16.65	-1	13,340	-0.01%
2019/01/07	0	0.00	3	16.53	16.70	-3	13,597	-0.02%
2019/01/04	18	16.10	0	0.00	16.10	18	14,041	0.13%
2018/12/28	4	16.70	0	0.00	16.75	4	14,554	0.03%
2018/12/27	2	16.70	4	16.88	16.70	-2	14,999	-0.01%
2018/12/26	2	16.70	2	16.75	16.60	0	15,000	0.00%
2018/12/25	2	16.85	2	16.85	16.80	0	15,007	0.00%
2018/12/24	22	17.08	1	17.10	17.10	21	15,105	0.14%
2018/12/22	10	16.90	13	16.78	16.85	-3	15,176	-0.02%
2018/12/21	6	16.68	30	16.50	16.55	-24	15,277	-0.16%
2018/12/20	2	16.70	0	0.00	16.70	2	15,160	0.01%
2018/12/19	5	16.96	0	0.00	16.90	5	15,177	0.03%
2018/12/18	8	16.90	0	0.00	17.00	8	15,244	0.05%
2018/12/17	9	17.05	0	0.00	16.95	9	15,510	0.06%
2018/12/14	4	16.98	0	0.00	17.10	4	15,472	0.03%
2018/12/13	9	17.23	5	17.65	17.15	4	15,452	0.03%
2018/12/12	0	0.00	11.2	17.36	17.45	-11.2	15,279	-0.07%
2018/12/11	6	16.94	0	0.00	16.90	6	15,251	0.04%
2018/12/10	16	17.10	0	0.00	17.10	16	15,274	0.10%
2018/12/07	1	17.65	1	17.75	17.75	0	15,225	0.00%
2018/12/06	37	17.74	0	0.00	17.40	37	15,221	0.24%
2018/12/05	28	18.31	0	0.00	18.30	28	15,111	0.19%
2018/12/04	37	19.07	1	19.10	18.75	36	15,489	0.23%
2018/12/03	15	19.19	16	19.19	19.10	-1	15,544	-0.01%
2018/11/30	146	18.40	158	18.57	18.45	-12	15,356	-0.08%	大買/大賣/
2018/11/29	5	17.65	7	17.54	17.65	-2	14,493	-0.01%
2018/11/27	8	16.83	33	16.80	16.90	-25	14,405	-0.17%
2018/11/26	0	0.00	0	16.95	16.95	0	14,396	0.00%
2018/11/23	3	16.90	1	17.00	16.80	2	14,484	0.01%
2018/11/22	3	16.97	0	0.00	16.90	3	14,587	0.02%
2018/11/21	6	17.02	0	0.00	17.25	6	15,037	0.04%
2018/11/20	10	17.37	2	17.30	17.15	8	15,780	0.05%
2018/11/19	0	0.00	13	17.52	17.50	-13	15,898	-0.08%
2018/11/16	3	17.25	0	0.00	17.30	3	16,046	0.02%
2018/11/15	1	17.00	0	0.00	17.00	1	15,999	0.01%
2018/11/14	20	17.24	0	0.00	17.10	20	16,062	0.12%
2018/11/13	5	16.65	0	0.00	17.20	5	16,158	0.03%
2018/11/12	10	17.00	74	17.00	17.00	-64	16,555	-0.39%
2018/11/09	11	16.95	0	0.00	17.00	11	17,189	0.06%
2018/11/08	4	17.00	14	17.22	16.90	-10	17,350	-0.06%
2018/11/07	7	17.11	24	17.20	17.20	-17	17,360	-0.10%
2018/11/06	33	16.90	10	17.15	16.65	23	17,662	0.13%
2018/11/05	15	17.07	20	17.01	17.35	-5	17,653	-0.03%
2018/11/02	21	16.27	20	16.27	16.25	1	17,438	0.01%
2018/11/01	5	15.47	9	15.66	15.45	-4	17,374	-0.02%
2018/10/31	19	15.17	1	15.10	15.35	18	17,523	0.10%
2018/10/29	6	14.67	0	0.00	14.55	6	18,030	0.03%
2018/10/26	14	14.68	2	14.65	14.65	12	18,133	0.07%
2018/10/25	5	14.63	0	0.00	14.40	5	18,171	0.03%
2018/10/24	10	15.60	0	0.00	15.50	10	18,444	0.05%
2018/10/23	1	15.85	6	16.14	15.75	-5	18,598	-0.03%
2018/10/22	10	16.29	20	16.07	16.35	-10	18,551	-0.05%
2018/10/19	44	15.53	0	0.00	16.05	44	18,805	0.23%
2018/10/18	41.2	16.25	40	16.00	16.00	1.2	19,311	0.01%
2018/10/17	1	16.60	3	16.75	16.30	-2	19,477	-0.01%
2018/10/16	12	16.46	3	16.43	16.35	9	19,606	0.05%
2018/10/15	3	16.08	3	16.22	16.10	0	19,659	0.00%
2018/10/12	108	16.53	0	0.00	16.60	108	19,483	0.55%	大買/鉅額交易
2018/10/11	15	16.87	5	17.05	16.85	10	19,088	0.05%
2018/10/09	199	18.81	0.2	18.90	18.70	198.8	18,941	1.05%	大買/鉅額交易
2018/10/08	12	18.93	0	0.00	18.95	12	18,896	0.06%
2018/10/05	139	19.18	4	20.24	19.20	135	19,069	0.71%	大買/鉅額交易
2018/10/04	2	20.40	17.3	20.48	20.50	-15.3	18,691	-0.08%
2018/10/03	0	0.00	9	20.74	20.60	-9	18,733	-0.05%
2018/10/02	3	20.43	0	0.00	20.50	3	18,965	0.02%
2018/10/01	0	0.00	17	20.74	20.70	-17	19,197	-0.09%
2018/09/28	0	0.00	2	20.55	20.55	-2	19,226	-0.01%
2018/09/27	0	0.00	10	20.45	20.25	-10	19,164	-0.05%
2018/09/26	0	0.00	4	20.46	20.50	-4	19,232	-0.02%
2018/09/25	16	20.20	0	0.00	20.20	16	19,559	0.08%
2018/09/21	1	20.50	27	20.34	20.45	-26	19,988	-0.13%
2018/09/20	1	19.80	6	19.74	19.75	-5	19,947	-0.03%
2018/09/19	186	19.79	14	19.81	19.80	172	20,019	0.86%	大買/鉅額交易
2018/09/18	132	19.45	2	19.60	19.45	130	20,144	0.65%	大買/鉅額交易
2018/09/17	6	19.65	5	19.70	19.55	1	20,495	0.00%
2018/09/14	1	19.90	15	19.75	19.90	-14	20,656	-0.07%
2018/09/13	7	19.35	0	0.00	19.25	7	20,735	0.03%
2018/09/12	1	19.05	0	0.00	19.20	1	20,836	0.00%
2018/09/11	26	19.08	4	19.15	19.10	22	21,105	0.10%
2018/09/10	48	19.39	2	18.85	18.85	46	21,358	0.22%
2018/09/07	48	20.11	31	20.00	19.90	17	21,056	0.08%
2018/09/06	15	20.79	1	21.10	20.50	14	21,025	0.07%
2018/09/05	0	0.00	5	21.40	21.45	-5	20,903	-0.02%
2018/09/04	3	21.75	184	21.70	21.75	-181	20,963	-0.86%	大賣/鉅額交易
2018/09/03	0	0.00	1	21.60	21.55	-1	20,915	0.00%
2018/08/31	0	0.00	7	21.40	21.70	-7	20,915	-0.03%
2018/08/30	6	21.51	4	21.61	21.45	2	21,207	0.01%
2018/08/29	0	0.00	103	21.75	21.70	-103	21,430	-0.48%	大賣/鉅額交易
2018/08/28	127	21.94	21	21.87	21.65	106	21,737	0.49%	大買/鉅額交易
2018/08/27	191	21.26	141	21.42	21.55	50	21,471	0.23%	大買/大賣/
2018/08/24	0	0.00	3	20.45	20.45	-3	20,870	-0.01%
2018/08/23	5	20.17	28	20.50	20.45	-23	21,162	-0.11%
2018/08/22	6	20.00	4	20.04	20.00	2	21,512	0.01%
2018/08/21	103	19.95	4	19.98	20.10	99	21,993	0.45%	大買/
2018/08/20	110	20.09	0	0.00	20.25	110	22,248	0.49%	大買/鉅額交易
2018/08/17	56	20.03	42	19.93	19.90	14	22,381	0.06%
2018/08/16	97	20.40	20	20.90	20.25	77	22,350	0.34%
2018/08/15	16	21.28	20	21.18	21.15	-4	22,164	-0.02%
2018/08/14	11	21.33	21	21.36	21.70	-10	22,844	-0.04%
2018/08/13	29	21.07	11	21.01	21.30	18	23,561	0.08%
2018/08/10	95	22.24	29	22.13	21.85	66	23,452	0.28%
2018/08/09	6	22.08	52	22.03	22.25	-46	23,315	-0.20%
2018/08/08	88	21.93	61	22.00	21.75	27	23,323	0.12%
2018/08/07	20	21.90	84	21.80	22.00	-64	23,907	-0.27%
2018/08/06	14	21.44	1	21.35	21.45	13	24,572	0.05%
2018/08/03	117	21.69	38	21.92	21.60	79	25,377	0.31%	大買/
2018/08/02	82	20.95	1	21.00	20.90	81	25,275	0.32%
2018/08/01	32	21.29	34.8	21.68	21.70	-2.8	25,734	-0.01%
2018/07/31	56.3	20.38	58	20.64	20.80	-1.7	25,709	-0.01%
2018/07/30	9	21.48	1	21.15	21.20	8	25,805	0.03%
2018/07/27	26	22.24	1	22.15	22.20	25	25,813	0.10%
2018/07/26	18	22.36	18	22.37	22.20	0	25,774	0.00%
2018/07/25	16	22.09	41	21.81	22.35	-25	25,643	-0.10%
2018/07/24	100	21.16	13	20.93	20.90	87	25,159	0.35%
2018/07/23	39	20.27	5	20.14	20.20	34	24,845	0.14%
2018/07/20	22	20.00	1	19.45	19.55	21	24,738	0.08%
2018/07/19	5	20.27	0	0.00	20.25	5	24,783	0.02%
2018/07/18	0	0.00	4	20.55	20.45	-4	25,091	-0.02%
2018/07/17	3	20.50	0	0.00	20.55	3	25,295	0.01%
2018/07/16	1	21.25	0	0.00	20.90	1	25,620	0.00%
2018/07/13	31	21.18	52	21.37	21.60	-21	25,809	-0.08%
2018/07/12	0	0.00	5	20.79	20.90	-5	25,768	-0.02%
2018/07/11	5	20.25	0	0.00	20.35	5	26,319	0.02%
2018/07/10	5	20.95	5	20.47	20.40	0	26,422	0.00%
2018/07/09	2	19.85	3	19.75	20.70	-1	26,574	0.00%
2018/07/06	1	19.60	0	0.00	19.25	1	26,356	0.00%
2018/07/05	2	19.95	7	19.89	19.70	-5	26,857	-0.02%
2018/07/04	3	20.23	0	0.00	20.05	3	27,985	0.01%
2018/07/03	39	21.16	27	20.36	20.50	12	28,767	0.04%
2018/07/02	23	21.21	19	21.35	21.25	4	28,460	0.01%
2018/06/29	18.1	20.45	12	20.79	20.70	6.1	27,986	0.02%
2018/06/28	17	20.21	14	20.04	20.00	3	27,706	0.01%
2018/06/27	4	20.30	1	20.40	20.40	3	27,717	0.01%
2018/06/26	5	19.76	11	19.81	19.90	-6	27,721	-0.02%
2018/06/25	14	20.63	6	20.37	20.15	8	27,497	0.03%
2018/06/22	56	21.17	0	0.00	21.00	56	27,315	0.21%
2018/06/21	30	21.97	104	21.92	21.80	-74	27,187	-0.27%	大賣/
2018/06/20	92	21.33	93	21.36	21.15	-1	27,034	0.00%
2018/06/19	80	21.88	15	22.27	21.65	65	26,703	0.24%
2018/06/15	5	22.65	1	22.70	22.75	4	26,316	0.02%
2018/06/14	17	24.17	6	24.06	24.15	11	26,040	0.04%
2018/06/13	22	23.75	7	23.96	23.75	15	25,923	0.06%
2018/06/12	40	24.02	5.3	23.97	23.85	34.7	25,920	0.13%
2018/06/11	13	24.42	6	24.41	24.30	7	25,718	0.03%
2018/06/08	11	24.26	9	24.34	24.20	2	25,619	0.01%
2018/06/07	6	25.08	16	25.20	24.75	-10	25,562	-0.04%
2018/06/06	5	24.64	6	24.65	24.75	-1	25,214	0.00%
2018/06/05	26	24.44	28	24.55	23.95	-2	24,931	-0.01%
2018/06/04	16	24.93	2	24.85	24.70	14	24,562	0.06%
2018/06/01	13.3	24.70	3	24.70	24.65	10.3	24,421	0.04%
2018/05/31	10	25.10	4	25.33	25.05	6	24,294	0.02%
2018/05/30	57	25.19	63	25.10	24.85	-6	23,962	-0.03%
2018/05/29	8	26.14	40	26.27	25.90	-32	23,651	-0.14%
2018/05/28	39	25.75	61	25.60	25.65	-22	23,885	-0.09%
2018/05/25	25	25.90	21.1	25.80	25.80	3.9	23,703	0.02%
2018/05/24	62	25.76	70	25.86	25.95	-8	23,580	-0.03%
2018/05/23	6	25.28	35	25.34	25.00	-29	23,340	-0.12%
2018/05/22	143	26.49	87	26.40	25.50	56	22,920	0.24%	大買/
2018/05/21	6	25.02	35	25.42	25.90	-29	22,115	-0.13%
2018/05/18	23	24.05	4	24.18	24.35	19	21,293	0.09%
2018/05/17	3	23.68	6.6	23.61	23.50	-3.6	20,984	-0.02%
2018/05/16	47	23.64	43	23.76	23.70	4	20,756	0.02%
2018/05/15	43	23.31	69	23.46	23.30	-26	20,484	-0.13%
2018/05/14	14	24.06	78	24.79	25.05	-64	19,847	-0.32%
2018/05/11	32	22.40	40.8	22.47	22.85	-8.8	18,828	-0.05%
2018/05/10	6	21.44	2	21.60	21.75	4	17,794	0.02%
2018/05/09	24	21.32	83	21.42	21.50	-59	17,406	-0.34%
2018/05/08	11	20.65	0.1	20.50	20.50	10.9	16,779	0.06%
2018/05/07	26	20.87	20	20.94	21.10	6	16,639	0.04%
2018/05/04	5	20.15	15	20.16	20.45	-10	16,023	-0.06%
2018/05/03	5	19.50	4	19.75	19.50	1	15,810	0.01%
2018/05/02	6	19.93	13	19.90	19.85	-7	15,828	-0.04%
2018/04/30	15	19.82	20	20.12	20.25	-5	15,588	-0.03%
2018/04/27	10	19.65	3.9	19.48	19.70	6.1	15,357	0.04%
2018/04/26	11	19.78	4	19.86	19.50	7	15,460	0.05%
2018/04/25	4	19.66	22	19.70	20.20	-18	15,319	-0.12%
2018/04/24	1	20.20	3	20.90	19.80	-2	15,135	-0.01%
2018/04/23	27	20.73	13	20.59	20.90	14	14,959	0.09%
2018/04/20	12	20.63	12	20.68	20.20	0	14,721	0.00%
2018/04/19	9	20.48	24	20.42	20.40	-15	14,314	-0.10%
2018/04/18	1	20.40	9	20.02	20.05	-8	13,992	-0.06%
2018/04/17	42	20.59	34	20.43	20.15	8	13,969	0.06%
2018/04/16	0	0.00	11	20.10	20.15	-11	13,552	-0.08%
2018/04/13	0	0.00	12	20.29	20.20	-12	13,493	-0.09%
2018/04/12	1	19.60	0	0.00	19.80	1	13,118	0.01%
2018/04/11	3	20.15	21	19.81	19.90	-18	13,123	-0.14%
2018/04/10	256	19.73	272	19.63	19.45	-16	12,598	-0.13%	大買/大賣/
2018/04/09	22	18.45	31	18.44	18.90	-9	11,621	-0.08%
2018/04/03	51	17.79	7	17.76	17.80	44	10,957	0.40%
2018/04/02	0	0.00	1	17.65	17.60	-1	11,066	-0.01%
2018/03/31	2	17.50	57	17.54	17.50	-55	11,157	-0.49%
2018/03/30	31	17.80	0	0.00	17.70	31	11,401	0.27%
2018/03/29	11	17.75	13	17.95	17.80	-2	11,345	-0.02%
2018/03/28	19	17.86	6	17.75	17.75	13	11,200	0.12%
2018/03/27	1	17.65	5	17.65	17.65	-4	11,149	-0.04%
2018/03/26	0	0.00	15	17.57	17.50	-15	11,212	-0.13%
2018/03/23	3	17.22	0	0.00	17.30	3	11,464	0.03%
2018/03/22	5	17.63	31.7	17.61	17.65	-26.7	11,576	-0.23%
2018/03/21	5	17.80	10	17.78	17.65	-5	11,801	-0.04%
2018/03/19	0	0.00	24	17.92	17.90	-24	13,003	-0.18%
2018/03/16	6	17.57	1	17.70	17.70	5	13,228	0.04%
2018/03/13	5	17.74	2	17.78	17.50	3	13,523	0.02%
2018/03/12	3	17.55	3	17.50	17.55	0	13,473	0.00%
2018/03/09	0	0.00	6	17.49	17.45	-6	13,657	-0.04%
2018/03/08	1	17.40	0.5	17.40	17.45	0.5	13,770	0.00%
2018/03/07	0	0.00	2	17.40	17.40	-2	13,756	-0.01%
2018/03/06	2	17.43	0	0.00	17.35	2	14,021	0.01%
2018/03/05	8	17.53	7	17.49	17.30	1	14,713	0.01%
2018/03/02	6	17.56	18	17.62	17.50	-12	14,695	-0.08%
2018/03/01	20	17.93	146	17.61	17.90	-126	14,500	-0.87%	大賣/鉅額交易
2018/02/27	0	0.00	50	16.85	16.95	-50	13,681	-0.37%
2018/02/26	2	16.65	2	16.70	16.55	0	13,482	0.00%
2018/02/23	4	16.80	30	16.87	16.90	-26	13,307	-0.20%
2018/02/22	31	16.38	42	16.64	16.60	-11	13,166	-0.08%
2018/02/21	11	16.11	37	16.09	16.20	-26	13,275	-0.20%
2018/02/12	1	15.65	2	15.73	15.65	-1	13,218	-0.01%
2018/02/09	31	15.12	1	15.45	15.40	30	13,191	0.23%
2018/02/08	1	15.10	0	0.00	15.15	1	13,192	0.01%
2018/02/07	1	15.20	1	15.45	15.25	0	13,209	0.00%
2018/02/06	130	15.32	21	15.21	15.05	109	13,177	0.83%	大買/鉅額交易
2018/02/05	42	16.34	0	0.00	16.40	42	13,014	0.32%
2018/02/02	66	16.82	7.5	16.87	16.80	58.5	13,340	0.44%
2018/02/01	20	16.75	2	16.85	16.90	18	13,574	0.13%
2018/01/31	2	16.60	0	0.00	16.75	2	13,794	0.01%
2018/01/30	15	16.69	12	16.77	16.70	3	13,990	0.02%
2018/01/29	5	16.61	2.4	16.71	16.60	2.6	14,094	0.02%
2018/01/26	14	16.79	6	16.85	16.75	8	14,686	0.05%
2018/01/25	1	16.90	6.3	17.27	17.00	-5.3	15,260	-0.03%
2018/01/24	2	16.93	0	0.00	16.95	2	15,221	0.01%
2018/01/23	0	0.00	1	16.95	16.95	-1	15,328	-0.01%
2018/01/22	9	16.81	20	16.95	17.20	-11	15,315	-0.07%
2018/01/19	15	17.03	3	17.05	17.05	12	15,219	0.08%
2018/01/18	8	17.14	0	0.00	17.10	8	15,240	0.05%
2018/01/17	7	17.21	6	17.30	17.10	1	15,283	0.01%
2018/01/16	19	17.59	0	0.00	17.50	19	15,285	0.12%
2018/01/15	3	17.68	0	0.00	17.65	3	15,305	0.02%
2018/01/12	3	17.95	11	17.90	17.75	-8	15,470	-0.05%
2018/01/11	12	17.87	106	18.25	17.70	-94	15,504	-0.61%	大賣/
2018/01/10	125	17.89	9.2	17.97	18.00	115.8	15,352	0.75%	大買/鉅額交易
2018/01/09	1	17.65	2	17.68	17.70	-1	15,329	-0.01%
2018/01/08	0	0.00	1	17.65	17.70	-1	15,456	-0.01%
2018/01/05	0	0.00	11	17.80	17.80	-11	15,644	-0.07%
2018/01/04	16	17.64	6	17.54	17.50	10	15,568	0.06%
2018/01/03	28	17.79	5	17.80	17.75	23	15,782	0.15%
2018/01/02	110	17.81	108	18.00	18.00	2	15,560	0.01%	大買/大賣/