新興 (2605)-華南永昌-大安券商分點個股進出

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

新興

(2605)

可現股當沖

股價
27.45
漲跌
▲0.60
漲幅
+2.23%
成交量
37,763張
產業
上市航運類股
760人加入追蹤

立即追蹤
本地時間:14:30(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

新興 (2605)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	25	27.26	14	27.30	27.45	11	11,775	0.09%
2024/05/09	21	26.87	48	27.00	26.85	-27	11,194	-0.24%
2024/05/08	31.2	28.68	11	27.21	26.60	20.2	10,816	0.19%
2024/05/07	14	26.15	10	26.12	26.15	4	9,512	0.04%
2024/05/06	2	25.62	0	0.00	25.40	2	9,398	0.02%
2024/05/03	0	0.00	1	26.00	25.95	-1	9,329	-0.01%
2024/05/02	1	25.65	0	0.00	25.70	1	9,303	0.01%
2024/04/30	6	25.98	0	0.00	26.00	6	9,313	0.06%
2024/04/29	1.2	26.80	4	26.63	26.55	-2.8	9,260	-0.03%
2024/04/26	68	26.48	24	26.57	26.60	44	9,017	0.49%
2024/04/25	2	25.80	0	0.00	25.70	2	8,833	0.02%
2024/04/24	1	25.70	14	25.68	26.15	-13	8,851	-0.15%
2024/04/23	5	25.82	1	25.85	25.90	4	8,843	0.05%
2024/04/22	44	26.79	44	26.60	26.00	0	8,812	0.00%
2024/04/19	17	26.84	6	26.73	26.60	11	8,358	0.13%
2024/04/18	0	0.00	10	25.15	25.15	-10	7,740	-0.13%
2024/04/17	1	25.60	3	25.53	25.30	-2	7,806	-0.03%
2024/04/16	41	25.26	40	25.57	25.25	1	7,912	0.01%
2024/04/15	5	26.40	23	26.43	26.40	-18	8,024	-0.22%
2024/04/12	5	26.17	6	26.23	26.35	-1	8,064	-0.01%
2024/04/11	21	26.01	60	26.15	26.10	-39	8,264	-0.47%
2024/04/09	2	25.00	0	0.00	24.95	2	8,859	0.02%
2024/04/03	2	23.80	0	0.00	23.90	2	9,007	0.02%
2024/04/02	0.1	24.15	0	0.00	24.10	0.1	9,065	0.00%
2024/03/29	1	24.35	0	0.00	24.05	1	9,291	0.01%
2024/03/27	0	0.00	1.2	24.29	24.35	-1.2	9,689	-0.01%
2024/03/26	2	24.58	0	0.00	24.40	2	9,921	0.02%
2024/03/25	1	25.25	0	0.00	25.15	1	10,016	0.01%
2024/03/21	1	24.95	1	24.90	24.95	0	10,763	0.00%
2024/03/20	0	25.30	0	0.00	25.10	0	10,917	0.00%
2024/03/19	0	0.00	1.2	25.59	25.70	-1.2	11,173	-0.01%
2024/03/18	1	24.75	3	24.50	24.70	-2	11,585	-0.02%
2024/03/13	0.1	25.50	0	0.00	25.35	0.1	14,522	0.00%
2024/03/12	0	25.90	0	0.00	25.95	0	15,324	0.00%
2024/03/11	0	0.00	5.1	26.30	26.35	-5.1	17,041	-0.03%
2024/03/08	62	25.77	8	25.75	25.35	54	19,216	0.28%
2024/03/07	4.1	25.87	3	25.77	25.50	1.1	19,921	0.01%
2024/03/06	0	0.00	10	26.50	26.35	-10	20,398	-0.05%
2024/03/05	17	27.77	6	27.20	27.15	11	20,507	0.05%
2024/03/04	1	26.95	0	0.00	27.00	1	20,436	0.00%
2024/03/01	4.1	27.28	0	0.00	27.20	4.1	20,874	0.02%
2024/02/29	32	27.66	20	27.89	27.65	12	21,012	0.06%
2024/02/27	0	27.00	0	0.00	27.05	0	20,683	0.00%
2024/02/26	3	27.38	13	27.82	27.40	-10	20,529	-0.05%
2024/02/23	2	27.25	2	27.23	27.25	0	20,350	0.00%
2024/02/22	10	27.85	45	27.61	27.10	-35	20,186	-0.17%
2024/02/21	38	28.06	43	27.74	27.50	-5	19,912	-0.03%
2024/02/20	10	26.80	4	26.18	26.60	6	19,353	0.03%
2024/02/19	0	0.00	2	25.83	25.80	-2	19,125	-0.01%
2024/02/16	0.1	24.55	2	24.38	24.65	-1.9	18,996	-0.01%
2024/02/15	0	0.00	0.1	22.70	24.05	-0.1	18,938	0.00%
2024/02/05	0	0.00	0.2	22.73	22.65	-0.2	18,889	0.00%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/31	0	23.45	0	0.00	22.90	0	18,979	0.00%
2024/01/30	0.1	23.45	0	23.50	23.35	0.1	18,961	0.00%
2024/01/29	3	23.55	0	0.00	23.70	3	18,970	0.02%
2024/01/24	10	23.80	11	24.00	23.85	-1	19,030	-0.01%
2024/01/19	1	23.75	2	23.55	23.55	-1	19,075	-0.01%
2024/01/18	10	23.75	10	23.70	23.60	0	19,136	0.00%
2024/01/17	0	0.00	0	23.50	23.40	0	19,114	0.00%
2024/01/16	9	23.75	15	23.95	23.80	-6	19,150	-0.03%
2024/01/12	4	24.55	3	24.85	24.45	1	19,412	0.01%
2024/01/11	3.2	24.59	0	0.00	24.55	3.2	19,744	0.02%
2024/01/10	25	24.71	24	24.80	24.70	1	19,772	0.01%
2024/01/09	4	25.96	6	25.75	25.80	-2	19,675	-0.01%
2024/01/08	6.1	27.10	7	26.98	26.95	-0.9	19,526	0.00%
2024/01/05	29	27.33	28	26.93	27.60	1	19,410	0.01%
2024/01/04	25	27.03	14	27.35	27.30	11	19,050	0.06%
2024/01/03	5	25.99	3.1	26.04	26.20	1.9	18,525	0.01%
2023/12/29	0	0.00	1	25.40	25.35	-1	18,537	-0.01%
2023/12/28	0	0.00	21.3	25.21	25.20	-21.3	18,565	-0.11%
2023/12/27	6	25.70	6	26.04	25.60	0	18,584	0.00%
2023/12/26	10	25.84	5	25.89	25.80	5	18,640	0.03%
2023/12/25	20	25.48	0	0.00	25.55	20	18,655	0.11%
2023/12/21	2	26.50	0	0.00	27.05	2	18,665	0.01%
2023/12/20	4	26.68	0	0.00	26.80	4	18,503	0.02%
2023/12/19	20	27.33	16	26.79	26.85	4	18,498	0.02%
2023/12/18	39.2	27.81	31	27.48	27.55	8.2	18,534	0.04%
2023/12/15	0	0.00	5	27.30	27.20	-5	18,789	-0.03%
2023/12/14	19	27.28	2	27.33	27.30	17	18,972	0.09%
2023/12/13	4	27.87	12	27.79	27.75	-8	19,259	-0.04%
2023/12/12	15	27.95	8.1	28.09	27.90	6.9	19,542	0.04%
2023/12/11	19.2	28.01	43	28.29	27.90	-23.8	19,459	-0.12%
2023/12/08	64	28.68	17	28.81	29.30	47	18,535	0.25%
2023/12/07	10.1	28.02	15.7	27.64	28.10	-5.6	16,888	-0.03%
2023/12/06	89	28.23	352	28.39	28.50	-263	16,039	-1.64%	大賣/鉅額交易
2023/12/05	318.1	28.58	161	28.59	28.80	157.1	14,345	1.10%	大買/大賣/鉅額交易
2023/12/04	18.1	24.90	31	25.41	26.20	-13	12,101	-0.11%
2023/12/01	17	23.51	316.8	24.00	23.85	-299.8	11,401	-2.63%	大賣/鉅額交易
2023/11/30	8	22.60	5	22.74	22.60	3	10,862	0.03%
2023/11/29	3	21.82	2	22.55	22.30	1	10,612	0.01%
2023/11/28	6	22.30	5	22.03	22.30	1	10,412	0.01%
2023/11/27	2	21.55	1	22.10	21.30	1	9,810	0.01%
2023/11/20	0	20.56	0	0.00	20.45	0	9,698	0.00%
2023/11/17	5	20.70	0	0.00	20.70	5	9,992	0.05%
2023/11/16	1	20.45	0	0.00	20.55	1	10,185	0.01%
2023/11/09	0.1	20.79	3	20.80	20.55	-2.9	10,716	-0.03%
2023/11/03	2	21.75	2	22.00	21.70	0	10,676	0.00%
2023/11/02	0	21.65	0	21.75	21.55	0	10,640	0.00%
2023/11/01	138	21.32	138	21.30	21.25	0	10,607	0.00%	大買/大賣/
2023/10/31	0.1	21.75	0	0.00	21.60	0.1	10,527	0.00%
2023/10/30	0.2	22.15	0	0.00	22.30	0.2	10,489	0.00%
2023/10/26	0	22.40	0	0.00	22.25	0	10,411	0.00%
2023/10/25	0	23.15	0	0.00	22.90	0	10,421	0.00%
2023/10/24	2	22.18	10	22.80	22.95	-8	10,430	-0.08%
2023/10/19	13	23.50	3	24.13	24.45	10	9,938	0.10%
2023/10/18	13	23.09	12	23.00	22.75	1	9,503	0.01%
2023/10/16	1	22.90	0	0.00	23.10	1	9,312	0.01%
2023/10/13	7	23.74	6	24.06	23.75	1	9,248	0.01%
2023/10/12	3	23.55	11	23.48	23.60	-8	9,136	-0.09%
2023/10/11	9	23.98	16	24.18	23.85	-7	9,077	-0.08%
2023/10/06	21	24.19	1	24.25	24.30	20	8,907	0.22%
2023/10/05	0	0.00	2	23.35	23.10	-2	8,616	-0.02%
2023/10/03	0	0.00	11	22.82	22.90	-11	8,479	-0.13%
2023/10/02	12	22.60	0	0.00	22.55	12	8,403	0.14%
2023/09/28	3	23.70	5	23.91	23.75	-2	8,239	-0.02%
2023/09/26	4	23.40	0	0.00	23.30	4	7,747	0.05%
2023/09/25	0	0.00	1	23.35	23.70	-1	7,734	-0.01%
2023/09/22	2	22.80	11	22.75	22.90	-9	7,662	-0.12%
2023/09/21	14	23.25	15	24.06	23.30	-1	7,516	-0.01%
2023/09/20	30	24.61	69	24.36	23.85	-39	7,195	-0.54%
2023/09/19	10	24.35	10.3	23.90	23.85	-0.3	6,443	0.00%
2023/09/18	29.1	24.11	22.1	24.05	23.70	7	6,102	0.12%
2023/09/15	76	23.72	20	23.52	24.30	56	5,512	1.02%
2023/09/14	37	21.53	39	21.60	22.10	-2	4,726	-0.04%
2023/09/13	0.1	20.70	1	20.65	20.75	-0.9	4,352	-0.02%
2023/09/12	0	0.00	20	20.48	20.80	-20	4,367	-0.46%
2023/09/08	2	21.15	3.9	21.01	20.85	-1.9	4,365	-0.04%
2023/09/07	0.1	20.90	1	21.05	20.50	-1	4,285	-0.02%
2023/09/06	3	21.25	4	20.96	20.95	-1	4,247	-0.02%
2023/09/04	0	19.75	0	0.00	20.30	0	4,141	0.00%
2023/08/31	0.1	20.20	0	0.00	19.95	0.1	4,124	0.00%
2023/08/29	8	19.98	8	19.91	20.00	0	4,128	0.00%
2023/08/28	2.1	19.50	0	0.00	19.50	2.1	4,147	0.05%
2023/08/25	0.1	20.05	0	0.00	19.80	0.1	4,151	0.00%
2023/08/24	10.1	20.27	0	0.00	20.10	10.1	4,108	0.25%
2023/08/22	6	21.11	86	20.65	21.15	-80	3,712	-2.15%
2023/08/21	21	19.89	11	20.38	19.85	10	3,431	0.29%
2023/08/18	70	20.95	17	20.63	20.95	53	2,996	1.77%
2023/08/17	0.1	18.55	0	0.00	19.05	0.1	2,698	0.00%
2023/08/16	0	18.20	5	18.40	18.30	-5	2,673	-0.19%
2023/08/14	11	18.23	0	0.00	18.15	11	2,692	0.41%
2023/08/11	0	19.20	0	0.00	19.20	0	2,649	0.00%
2023/08/10	0.2	18.86	0	0.00	18.90	0.2	2,633	0.01%
2023/08/09	2	18.88	0	0.00	18.80	2	2,630	0.08%
2023/08/07	0.2	18.98	0	0.00	18.95	0.2	2,711	0.01%
2023/08/04	0	19.14	0	0.00	19.15	0	2,828	0.00%
2023/08/02	10.2	19.20	12	19.35	19.10	-1.8	2,817	-0.06%
2023/08/01	0	19.10	0	0.00	19.20	0	2,792	0.00%
2023/07/31	2.1	19.03	15	19.01	18.80	-12.9	2,774	-0.47%
2023/07/28	4.1	19.68	0	0.00	19.30	4.1	2,744	0.15%
2023/07/27	11	19.09	5	18.95	18.95	6	2,658	0.23%
2023/07/26	2.2	18.50	0	0.00	18.40	2.2	2,637	0.08%
2023/07/25	0	18.45	0	0.00	18.35	0	2,664	0.00%
2023/07/24	6.1	18.47	0	0.00	18.35	6.1	2,678	0.23%
2023/07/21	0.1	18.98	0	0.00	18.85	0.1	2,695	0.00%
2023/07/20	0	19.00	0.1	19.10	19.10	0	2,731	0.00%
2023/07/19	0	0.00	2	18.75	18.75	-2	2,738	-0.07%
2023/07/18	0	18.90	0	0.00	18.80	0	2,758	0.00%
2023/07/17	0	19.30	0	0.00	19.20	0	2,754	0.00%
2023/07/14	0	19.20	0	0.00	19.00	0	2,789	0.00%
2023/07/13	0	18.75	0	0.00	18.70	0	2,823	0.00%
2023/07/12	0	19.18	0	0.00	19.05	0	2,822	0.00%
2023/07/11	0.1	19.65	0	0.00	19.40	0.1	2,822	0.00%
2023/07/10	1	19.65	0	0.00	19.55	1	2,869	0.04%
2023/07/07	0	19.90	0	0.00	19.80	0	2,903	0.00%
2023/07/06	0.3	20.24	0	0.00	20.10	0.3	2,903	0.01%
2023/07/05	0.3	20.46	0	0.00	20.35	0.3	2,950	0.01%
2023/07/04	0.2	20.65	0	0.00	20.60	0.2	3,031	0.01%
2023/07/03	0	21.00	0	0.00	20.80	0	3,184	0.00%
2023/06/30	1.1	20.23	0	0.00	20.10	1.1	3,158	0.04%
2023/06/29	0	20.18	0	0.00	20.05	0	3,146	0.00%
2023/06/28	0	20.75	0	0.00	20.55	0	3,170	0.00%
2023/06/27	0	0.00	0	21.55	20.75	0	3,263	0.00%
2023/06/26	10.1	21.30	0	0.00	21.25	10.1	3,363	0.30%
2023/06/21	0.1	21.04	1	20.90	20.90	-0.9	3,397	-0.03%
2023/06/19	0.1	21.30	0	0.00	21.20	0.1	3,763	0.00%
2023/06/16	2	21.70	0	0.00	21.60	2	3,810	0.05%
2023/06/15	0.1	21.55	0	0.00	21.50	0.1	3,854	0.00%
2023/06/09	0.1	21.55	0	0.00	21.60	0.1	4,557	0.00%
2023/06/08	5	22.05	5	21.75	21.75	0	4,624	0.00%
2023/06/07	0.1	21.30	0	0.00	21.35	0.1	4,773	0.00%
2023/06/02	1.2	20.42	0	0.00	20.40	1.2	5,132	0.02%
2023/06/01	1.1	20.32	0	0.00	20.45	1.1	5,466	0.02%
2023/05/31	0.1	20.90	0	0.00	20.80	0.1	5,852	0.00%
2023/05/30	0.1	21.18	0	0.00	21.05	0.1	6,669	0.00%
2023/05/29	0.1	21.50	0	0.00	21.45	0.1	7,857	0.00%
2023/05/26	0	21.70	0	0.00	21.40	0	8,511	0.00%
2023/05/25	1.1	22.24	0	0.00	22.00	1.1	8,858	0.01%
2023/05/23	0.1	22.30	0	0.00	22.30	0.1	8,896	0.00%
2023/05/19	0.1	22.30	5	22.15	22.10	-5	8,903	-0.06%
2023/05/16	2.1	22.12	0	0.00	22.15	2.1	8,932	0.02%
2023/05/15	0	21.80	0	0.00	21.90	0	8,918	0.00%
2023/05/12	0	0.00	5	21.80	21.95	-5	8,908	-0.06%
2023/05/11	0.1	22.15	0	0.00	22.05	0.1	8,900	0.00%
2023/05/10	5	22.60	0	0.00	22.45	5	8,826	0.06%
2023/05/08	0.1	21.65	0	0.00	21.50	0.1	8,704	0.00%
2023/04/28	0	0.00	2	22.70	22.50	-2	8,760	-0.02%
2023/04/27	0.1	22.20	2	22.25	22.15	-1.9	8,731	-0.02%
2023/04/26	1	22.26	0	0.00	22.25	1	8,721	0.01%
2023/04/25	0.2	22.70	0	0.00	22.40	0.2	8,694	0.00%
2023/04/24	1	23.25	0	0.00	23.20	1	8,660	0.01%
2023/04/21	1	23.70	0	0.00	23.25	1	8,662	0.01%
2023/04/19	0	24.30	0	0.00	24.15	0	8,602	0.00%
2023/04/17	0	0.00	5	25.40	25.25	-5	8,545	-0.06%
2023/04/14	1	25.15	0	0.00	25.20	1	8,534	0.01%
2023/04/13	0.1	24.95	0	0.00	25.10	0.1	8,531	0.00%
2023/04/12	1	25.20	0	0.00	25.30	1	8,487	0.01%
2023/04/11	1	25.45	0	0.00	25.40	1	8,461	0.01%
2023/04/10	2	25.68	0	0.00	25.60	2	8,468	0.02%
2023/04/07	1	25.55	0.4	25.75	25.70	0.7	8,480	0.01%
2023/04/06	1	25.55	100.1	25.50	25.50	-99.1	8,432	-1.18%
2023/03/31	0.1	24.65	1	24.80	24.75	-0.9	8,349	-0.01%
2023/03/30	1	24.50	0	0.00	24.45	1	8,645	0.01%
2023/03/27	0	0.00	1	24.65	24.90	-1	8,738	-0.01%
2023/03/24	0	24.00	0	24.00	24.00	0	8,728	0.00%
2023/03/23	0	24.15	0	0.00	23.75	0	8,719	0.00%
2023/03/22	0	0.00	0.1	25.75	24.85	-0.1	8,581	0.00%
2023/03/21	0	24.75	0	25.00	24.75	0	8,388	0.00%
2023/03/17	1	25.00	0	0.00	24.65	1	8,284	0.01%
2023/03/16	8	25.10	32	25.75	25.10	-24	8,185	-0.29%
2023/03/15	26	25.98	4	25.74	25.90	22	7,998	0.28%
2023/03/14	0	25.05	0	0.00	25.00	0	7,709	0.00%
2023/03/13	1	24.40	0	0.00	24.60	1	7,587	0.01%
2023/03/10	0	25.00	23	25.18	25.00	-23	7,522	-0.31%
2023/03/09	2	25.70	0	0.00	25.50	2	7,367	0.03%
2023/03/08	0.1	25.80	0	0.00	25.65	0.1	7,310	0.00%
2023/03/07	20	26.65	0	0.00	26.45	20	7,152	0.28%
2023/03/06	24	26.34	23	26.44	26.85	1	7,073	0.01%
2023/03/03	53	26.28	40.2	26.58	27.00	12.9	6,800	0.19%
2023/03/02	2	26.75	13	26.38	26.10	-11	6,399	-0.17%
2023/03/01	223	26.69	217	25.54	25.40	6	5,622	0.11%	大買/大賣/
2023/02/24	9	25.07	18	25.01	25.70	-9	4,432	-0.20%
2023/02/23	22	22.81	22	22.25	23.40	0	3,756	0.00%
2023/02/21	0	20.95	0	0.00	21.25	0	3,384	0.00%
2023/02/20	0.1	21.05	0	0.00	21.00	0.1	3,461	0.00%
2023/02/16	0	0.00	7	20.80	20.80	-7	3,472	-0.20%
2023/02/13	0	19.80	0	0.00	20.05	0	3,539	0.00%
2023/02/08	0	20.45	0	0.00	20.30	0	3,651	0.00%
2023/02/07	0	0.00	1	20.25	20.25	-1	3,662	-0.03%
2023/02/06	0	20.15	4	20.26	20.25	-4	3,680	-0.11%
2023/02/02	0	20.35	0	0.00	20.35	0	3,683	0.00%
2023/01/31	0	0.00	16	19.90	20.20	-16	3,663	-0.44%
2023/01/17	5	19.20	0	0.00	19.20	5	3,629	0.14%
2023/01/12	1	19.25	0	0.00	19.45	1	3,658	0.03%
2023/01/10	0	19.20	0	0.00	19.25	0	3,658	0.00%
2023/01/09	2	19.15	0	0.00	19.15	2	3,677	0.05%
2023/01/05	0	19.15	0	0.00	19.00	0	3,739	0.00%
2023/01/04	1	19.40	0	0.00	19.20	1	3,734	0.03%
2023/01/03	10	19.85	0.1	19.80	19.65	9.9	3,725	0.27%
2022/12/30	0	0.00	1	20.15	20.00	-1	3,718	-0.03%
2022/12/28	2	20.20	3	20.50	20.50	-1	3,731	-0.03%
2022/12/27	0	0.00	8	20.98	20.65	-8	3,757	-0.21%
2022/12/26	1	20.25	0	0.00	20.30	1	3,714	0.03%
2022/12/23	5	20.70	1.2	20.59	20.65	3.8	3,703	0.10%
2022/12/22	22.1	21.55	95.1	21.68	21.40	-73.1	3,650	-2.00%
2022/12/21	4	20.54	3	20.55	20.45	1	3,385	0.03%
2022/12/20	15	20.58	32	20.87	20.10	-17	3,388	-0.50%
2022/12/19	2	20.08	0	0.00	20.05	2	3,370	0.06%
2022/12/16	1	20.45	1	20.60	20.65	0	3,428	0.00%
2022/12/15	1	20.35	6	20.26	20.45	-5	3,384	-0.15%
2022/12/14	1	19.85	0	0.00	19.95	1	3,491	0.03%
2022/12/13	1	20.10	0	0.00	20.10	1	3,492	0.03%
2022/12/12	2	19.65	0	0.00	19.65	2	3,499	0.06%
2022/12/09	14	19.55	5	19.55	19.60	9	3,547	0.25%
2022/12/07	2.1	19.24	0	0.00	18.90	2.1	3,746	0.06%
2022/12/06	2	19.70	2	19.15	19.15	0	3,731	0.00%
2022/12/05	3	19.85	0	0.00	19.90	3	3,731	0.08%
2022/12/02	14	19.78	5	19.85	19.75	9	3,727	0.24%
2022/12/01	34	20.53	24	20.74	20.20	10	3,716	0.27%
2022/11/30	4	20.18	0	0.00	20.10	4	3,679	0.11%
2022/11/29	0	19.95	0	0.00	20.10	0	3,683	0.00%
2022/11/28	15	19.94	0	0.00	19.45	15	3,679	0.41%
2022/11/25	6	19.95	9	20.07	19.95	-3	3,683	-0.08%
2022/11/24	10	19.45	12	19.17	19.45	-2	3,637	-0.06%
2022/11/23	2	19.20	1	18.75	19.25	1	3,630	0.03%
2022/11/18	2	18.65	0	0.00	18.45	2	3,683	0.05%
2022/11/17	0.1	19.10	0	0.00	19.00	0.1	3,692	0.00%
2022/11/16	1.1	19.32	1	19.50	19.05	0.1	3,815	0.00%
2022/11/15	0	19.00	0	0.00	19.00	0	3,824	0.00%
2022/11/14	2.3	19.25	10	19.10	19.15	-7.7	4,233	-0.18%
2022/11/11	10	18.90	10	19.00	18.75	0	4,545	0.00%
2022/11/10	0	18.55	11	18.65	18.65	-11	4,525	-0.24%
2022/11/09	1.2	18.49	10	18.50	18.35	-8.8	4,511	-0.20%
2022/11/08	0	0.00	10	18.85	18.70	-10	4,494	-0.22%
2022/11/07	0	18.37	0	0.00	18.45	0	4,462	0.00%
2022/11/04	0	0.00	1	17.65	17.70	-1	4,449	-0.02%
2022/11/03	3.2	17.42	0	0.00	17.40	3.2	4,412	0.07%
2022/11/01	0.1	17.55	0	0.00	17.50	0.1	4,426	0.00%
2022/10/31	0	17.85	1	17.70	17.65	-1	4,442	-0.02%
2022/10/28	0.1	18.00	0	0.00	17.90	0.1	4,494	0.00%
2022/10/27	10	18.25	0	0.00	18.40	10	4,523	0.22%
2022/10/26	11	18.25	1	18.05	18.30	10	4,565	0.22%
2022/10/24	0	18.50	1	18.55	18.30	-1	4,594	-0.02%
2022/10/20	5	17.80	0	0.00	18.10	5	4,660	0.11%
2022/10/19	0.1	18.63	0	0.00	18.35	0.1	4,747	0.00%
2022/10/18	15.1	18.32	0	0.00	18.40	15.1	4,838	0.31%
2022/10/17	1.1	17.98	0	0.00	18.00	1.1	5,177	0.02%
2022/10/14	0	0.00	1	18.45	18.65	-1	5,538	-0.02%
2022/10/13	6.1	18.12	12	18.20	17.45	-5.9	5,626	-0.11%
2022/10/12	1.1	18.62	1	18.70	18.65	0.1	5,660	0.00%
2022/10/07	1	20.00	0	0.00	19.90	1	5,645	0.02%
2022/10/06	0	19.85	0	0.00	19.85	0	5,659	0.00%
2022/10/05	2	19.73	2.3	19.94	19.55	-0.3	5,671	-0.01%
2022/10/04	0.3	18.70	11	19.27	19.25	-10.7	5,670	-0.19%
2022/10/03	1	18.01	1	18.20	18.35	0	5,630	0.00%
2022/09/29	10	18.80	0	0.00	18.50	10	5,621	0.18%
2022/09/28	0.1	19.06	0	0.00	18.60	0.1	5,604	0.00%
2022/09/27	2	19.90	1,477.2	20.30	20.05	-1,475.2	5,577	-26.45%	大賣/鉅額交易
2022/09/26	1	20.49	1,477	21.00	19.85	-1,476	5,552	-26.58%	大賣/鉅額交易
2022/09/23	2	21.41	1,477	21.45	21.30	-1,475	5,520	-26.72%	大賣/鉅額交易
2022/09/22	2	21.43	2	21.60	21.20	0	5,439	0.00%
2022/09/21	0	0.00	8	21.70	21.40	-8	5,394	-0.15%
2022/09/20	0	20.95	0	0.00	20.90	0	5,261	0.00%
2022/09/19	1	20.70	0	0.00	20.65	1	5,321	0.02%
2022/09/16	0.1	21.75	1	21.75	21.85	-1	5,335	-0.02%
2022/09/15	0	21.80	1	21.60	21.75	-1	5,368	-0.02%
2022/09/14	0	20.80	0	0.00	20.75	0	5,276	0.00%
2022/09/12	0	0.00	5	20.64	20.50	-5	5,378	-0.09%
2022/09/08	5	19.95	1	20.05	20.15	4	5,403	0.07%
2022/09/07	25	19.70	21	19.70	19.85	4	5,483	0.07%
2022/09/06	24	20.19	0	0.00	20.10	24	5,500	0.44%
2022/09/05	1.1	20.31	1	20.35	20.10	0.1	5,528	0.00%
2022/09/02	0.3	20.42	0	0.00	20.20	0.3	5,542	0.00%
2022/09/01	0	0.00	4	20.80	20.75	-4	5,521	-0.07%
2022/08/31	10	21.40	0	0.00	21.45	10	5,517	0.18%
2022/08/30	17	21.61	0	0.00	21.55	17	5,504	0.31%
2022/08/29	6	21.50	2	21.55	21.55	4	5,509	0.07%
2022/08/26	1	23.00	0	0.00	22.90	1	5,457	0.02%
2022/08/25	0.1	23.15	0	0.00	23.00	0.1	5,442	0.00%
2022/08/24	3.1	23.52	0	0.00	23.15	3.1	5,448	0.06%
2022/08/23	5.2	23.52	3	24.25	23.70	2.2	5,430	0.04%
2022/08/22	8.1	23.57	14	23.65	23.95	-5.9	5,325	-0.11%
2022/08/19	47	24.44	28	24.93	24.20	19	5,266	0.36%
2022/08/18	1	24.40	57	24.29	24.75	-56	4,912	-1.14%
2022/08/16	0	22.70	0	0.00	22.65	0	4,660	0.00%
2022/08/15	1	22.06	1	22.25	22.45	0	4,882	0.00%
2022/08/12	3	22.43	2	22.65	22.50	1	4,995	0.02%
2022/08/11	0	22.45	12	22.45	22.40	-12	5,046	-0.24%
2022/08/10	0	0.00	11	22.84	22.75	-11	5,053	-0.22%
2022/08/08	4	22.54	1	22.75	22.95	3	5,174	0.06%
2022/08/05	1	23.05	1	23.15	23.05	0	5,268	0.00%
2022/08/04	5	22.30	3	23.00	22.60	2	5,434	0.04%
2022/08/03	9	23.01	0	0.00	22.95	9	5,635	0.16%
2022/08/02	5	23.25	5	23.45	23.60	0	5,814	0.00%
2022/08/01	46	23.89	21	23.57	24.00	25	5,911	0.42%
2022/07/29	11	23.90	1	23.75	23.70	10	6,043	0.17%
2022/07/28	2.1	23.25	2	23.50	23.50	0.1	6,318	0.00%
2022/07/27	8	23.64	1	23.95	23.70	7	6,772	0.10%
2022/07/26	6	23.98	0	0.00	23.60	6	6,987	0.09%
2022/07/25	6	24.60	0	0.00	24.50	6	7,305	0.08%
2022/07/22	10	25.42	7	25.64	25.50	3	7,465	0.04%
2022/07/21	0	0.00	18	24.84	24.85	-18	7,566	-0.24%
2022/07/20	1	22.35	4	22.70	22.60	-3	7,556	-0.04%
2022/07/19	0	0.00	0.2	21.36	21.50	-0.2	7,949	0.00%
2022/07/18	1	20.95	2.1	20.85	20.95	-1.1	9,460	-0.01%
2022/07/15	0.1	20.44	0	0.00	20.35	0.1	10,526	0.00%
2022/07/14	11.1	20.62	1	20.90	20.80	10.1	11,543	0.09%
2022/07/13	2	20.35	1	20.45	20.55	1	11,638	0.01%
2022/07/12	0.2	20.05	0	0.00	19.75	0.2	11,648	0.00%
2022/07/11	1.1	20.97	0	0.00	21.20	1.1	11,721	0.01%
2022/07/08	0.1	21.00	2	20.83	21.00	-1.9	11,738	-0.02%
2022/07/07	1	19.80	6	20.29	20.40	-5	11,743	-0.04%
2022/07/06	4.1	20.40	1	20.15	20.15	3.1	11,747	0.03%
2022/07/05	0	20.60	0	0.00	20.45	0	11,756	0.00%
2022/07/04	2.1	19.68	12	19.82	19.75	-9.9	11,744	-0.08%
2022/07/01	1	20.05	1	20.45	19.20	0	11,731	0.00%
2022/06/30	1	20.50	0	0.00	20.40	1	11,679	0.01%
2022/06/29	2	21.25	0	0.00	21.20	2	11,651	0.02%
2022/06/28	0.1	21.60	0	0.00	21.85	0.1	11,632	0.00%
2022/06/27	1	22.10	3.1	21.60	21.90	-2.1	11,618	-0.02%
2022/06/24	1	20.95	12	20.91	20.80	-11	11,560	-0.10%
2022/06/23	0.2	20.49	0	0.00	20.25	0.2	11,530	0.00%
2022/06/22	1.4	20.76	1	21.25	20.80	0.4	11,492	0.00%
2022/06/21	0	21.50	1	21.55	21.55	-1	11,420	-0.01%
2022/06/20	0.1	21.71	0	0.00	20.85	0.1	11,394	0.00%
2022/06/17	1.7	22.74	0	0.00	22.60	1.7	11,316	0.01%
2022/06/16	11.1	24.26	1	24.35	22.95	10.1	11,333	0.09%
2022/06/15	0.1	24.52	0	0.00	24.00	0.1	11,302	0.00%
2022/06/14	0.1	24.50	0	0.00	24.40	0.1	11,358	0.00%
2022/06/13	7.2	24.70	1	24.65	24.50	6.2	11,431	0.05%
2022/06/10	3.1	25.80	0	0.00	25.70	3.1	11,566	0.03%
2022/06/09	1.1	26.25	6	25.95	26.00	-5	11,788	-0.04%
2022/06/08	1.1	26.56	6	26.58	26.55	-4.9	12,167	-0.04%
2022/06/07	3.1	26.70	0	0.00	26.55	3.1	12,938	0.02%
2022/06/06	2	27.25	3	27.17	26.95	-1	13,067	-0.01%
2022/06/02	1	27.25	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	2	27.25	27.25	-2	13,321	-0.02%
2022/05/31	2	26.98	3.6	27.28	26.95	-1.6	13,419	-0.01%
2022/05/30	1	26.85	0	0.00	27.10	1	13,493	0.01%
2022/05/27	2	26.85	0	0.00	26.85	2	13,520	0.01%
2022/05/26	0	0.00	2	27.15	27.00	-2	13,610	-0.01%
2022/05/25	1	27.05	1	27.25	26.95	0	13,824	0.00%
2022/05/24	2	26.70	3	27.15	27.10	-1	13,941	-0.01%
2022/05/23	10.1	27.05	20	27.16	26.85	-9.9	14,091	-0.07%
2022/05/20	9	26.53	6	26.68	26.05	3	13,981	0.02%
2022/05/19	3.1	25.75	0	0.00	26.15	3.1	14,115	0.02%
2022/05/18	0.1	26.55	1	26.45	26.50	-1	14,198	-0.01%
2022/05/17	1.1	26.49	5	26.31	26.10	-3.9	14,197	-0.03%
2022/05/16	5	26.42	6	26.38	26.70	-1	14,172	-0.01%
2022/05/13	2	26.58	1	26.90	26.65	1	14,126	0.01%
2022/05/12	0	0.00	21	26.58	26.50	-21	14,044	-0.15%
2022/05/11	4	28.11	0	0.00	27.90	4	13,901	0.03%
2022/05/10	20	29.90	200	29.88	29.25	-180	13,714	-1.31%	大賣/鉅額交易
2022/05/09	0	0.00	1	30.60	29.20	-1	13,542	-0.01%
2022/05/06	6	30.17	9	30.03	30.15	-3	13,483	-0.02%
2022/05/05	5	30.01	2.1	30.21	30.40	2.9	13,386	0.02%
2022/05/04	83	31.15	126.1	31.36	30.20	-43.1	13,143	-0.33%	大賣/
2022/05/03	9	29.33	10	29.81	29.50	-1	12,726	-0.01%
2022/04/29	7	29.92	4	29.33	30.05	3	12,531	0.02%
2022/04/28	0	0.00	1	28.30	28.25	-1	12,190	-0.01%
2022/04/27	24	29.21	137.2	29.23	28.75	-113.2	11,951	-0.95%	大賣/鉅額交易
2022/04/26	19	29.57	1	31.05	28.40	18	11,537	0.16%
2022/04/25	68	31.52	11	30.63	30.50	57	11,187	0.51%
2022/04/22	56	32.61	103	32.54	33.00	-47	10,690	-0.44%	大賣/
2022/04/21	18	30.94	73	30.38	31.95	-55	9,153	-0.60%
2022/04/20	59	29.81	39	29.89	29.20	20	8,103	0.25%
2022/04/19	16	28.34	5	28.30	28.15	11	7,118	0.15%
2022/04/18	1	27.55	0	0.00	27.30	1	7,038	0.01%
2022/04/15	10	28.35	1	27.35	27.75	9	7,025	0.13%
2022/04/14	1	27.35	23	27.27	27.30	-22	6,965	-0.32%
2022/04/13	22	26.80	1	26.60	27.05	21	6,963	0.30%
2022/04/12	0	26.15	1.4	26.04	25.90	-1.3	6,961	-0.02%
2022/04/11	1	26.80	2.4	27.07	26.50	-1.4	6,973	-0.02%
2022/04/08	0	0.00	2	27.08	26.90	-2	6,999	-0.03%
2022/04/07	1.2	26.79	4	27.03	26.50	-2.8	7,039	-0.04%
2022/04/06	1.1	27.59	0	0.00	27.30	1.1	7,050	0.01%
2022/04/01	1	27.70	6	27.81	27.80	-5	7,123	-0.07%
2022/03/31	10	27.95	1	28.15	27.90	9	7,189	0.13%
2022/03/30	0	27.90	0	0.00	27.95	0	7,259	0.00%
2022/03/29	0.1	27.90	20	27.88	27.90	-19.9	7,322	-0.27%
2022/03/28	0	0.00	1	27.40	27.95	-1	7,446	-0.01%
2022/03/25	6.1	28.01	16	27.86	27.85	-9.9	7,742	-0.13%
2022/03/24	1	28.50	5	28.55	28.55	-4	7,738	-0.05%
2022/03/23	0	0.00	3	28.88	28.75	-3	7,841	-0.04%
2022/03/22	1.1	28.80	0	0.00	28.60	1.1	7,898	0.01%
2022/03/21	0	0.00	6	29.05	28.95	-6	8,006	-0.07%
2022/03/18	6	27.84	4	28.15	28.85	2	8,035	0.02%
2022/03/17	0	0.00	6	27.80	28.25	-6	8,065	-0.07%
2022/03/16	4.1	27.20	4.1	27.60	27.50	0	8,091	0.00%
2022/03/15	3.4	28.12	30	27.80	27.40	-26.6	8,137	-0.33%
2022/03/14	40.3	29.28	31	29.54	28.80	9.3	8,432	0.11%
2022/03/11	37	29.67	3.2	29.72	29.60	33.9	8,444	0.40%
2022/03/10	21	29.97	59	30.14	30.00	-38	8,269	-0.46%
2022/03/09	10	27.65	11	27.46	28.15	-1	7,648	-0.01%
2022/03/07	3.1	28.07	9	27.87	28.00	-6	7,813	-0.08%
2022/03/04	1.1	28.40	0	0.00	28.40	1.1	7,872	0.01%
2022/03/03	1	28.25	2	28.60	28.60	-1	7,866	-0.01%
2022/03/02	0	0.00	10	27.90	27.85	-10	7,971	-0.13%
2022/03/01	0	28.20	0	0.00	28.15	0	8,153	0.00%
2022/02/25	8	28.79	7	28.83	28.20	1	8,264	0.01%
2022/02/24	2	27.93	1	28.45	27.30	1	8,173	0.01%
2022/02/23	3	28.07	4	28.34	28.15	-1	8,174	-0.01%
2022/02/22	3	28.38	3	28.72	27.50	0	8,051	0.00%
2022/02/21	10	28.46	5	28.64	28.20	5	8,013	0.06%
2022/02/18	2	27.93	0	0.00	28.00	2	7,872	0.03%
2022/02/17	7	27.20	6	27.28	27.35	1	7,886	0.01%
2022/02/16	1.2	27.13	0	0.00	27.25	1.2	7,942	0.02%
2022/02/15	0	0.00	2	26.90	26.70	-2	8,035	-0.02%
2022/02/14	1.1	26.66	1	26.90	26.50	0.1	8,213	0.00%
2022/02/11	26	27.02	1	27.15	27.00	25	8,362	0.30%
2022/02/10	1	27.30	1	26.70	26.90	0	8,711	0.00%
2022/02/09	1	26.45	2	26.65	26.70	-1	8,825	-0.01%
2022/02/08	1.3	25.82	1	25.90	26.40	0.3	8,857	0.00%
2022/02/07	1.1	24.78	2	25.10	25.70	-0.9	8,953	-0.01%
2022/01/26	1.1	24.54	0	0.00	24.55	1.1	9,350	0.01%
2022/01/25	6.1	24.44	0	0.00	24.05	6.1	9,484	0.06%
2022/01/24	0	25.03	0	0.00	25.15	0	9,524	0.00%
2022/01/21	2.1	26.09	0	0.00	25.25	2.1	9,680	0.02%
2022/01/20	1	26.20	10	26.35	26.45	-9	9,740	-0.09%
2022/01/19	0	26.45	10	26.40	26.30	-10	9,896	-0.10%
2022/01/17	10.9	27.19	0	0.00	27.15	10.9	10,344	0.11%
2022/01/14	0.2	26.95	0	0.00	27.05	0.2	10,580	0.00%
2022/01/11	0.1	27.95	1	28.15	27.75	-1	10,983	-0.01%
2022/01/10	1	27.80	0.1	27.80	27.80	0.9	11,386	0.01%
2022/01/07	0.1	28.45	0	0.00	27.95	0.1	11,551	0.00%
2022/01/05	0.1	29.00	0	0.00	28.90	0.1	12,229	0.00%
2022/01/04	0	28.90	0	0.00	29.35	0	12,557	0.00%
2022/01/03	1.2	28.71	0.8	28.80	29.00	0.4	13,097	0.00%
2021/12/30	5.2	29.15	0	0.00	29.20	5.2	13,938	0.04%
2021/12/28	0	29.38	0	0.00	29.25	0	14,596	0.00%
2021/12/27	0	29.25	1	29.25	29.25	-1	15,436	-0.01%
2021/12/24	0.1	29.65	0	0.00	29.55	0.1	16,233	0.00%
2021/12/23	1.1	30.85	0	0.00	30.00	1.1	17,091	0.01%
2021/12/22	0.2	30.60	11	30.91	30.60	-10.8	17,714	-0.06%
2021/12/21	2	31.23	0	0.00	31.35	2	17,683	0.01%
2021/12/20	0.2	29.75	5	29.60	29.75	-4.8	17,477	-0.03%
2021/12/17	6.5	30.39	11	30.20	29.95	-4.5	17,573	-0.03%
2021/12/16	0.2	29.60	0	0.00	29.60	0.2	17,526	0.00%
2021/12/15	5.2	29.99	6	30.16	29.75	-0.8	17,501	0.00%
2021/12/14	0.3	29.64	11	29.39	29.00	-10.7	17,464	-0.06%
2021/12/13	10	30.65	0	0.00	30.55	10	17,450	0.06%
2021/12/10	1.2	30.68	4	30.68	30.60	-2.8	17,505	-0.02%
2021/12/09	0.2	30.64	1	30.85	31.10	-0.8	17,714	0.00%
2021/12/08	35	32.22	38	32.39	31.20	-3	17,835	-0.02%
2021/12/07	5	30.55	0	0.00	30.95	5	17,465	0.03%
2021/12/06	0	0.00	14	29.84	30.05	-14	17,332	-0.08%
2021/12/03	2.2	29.45	2	29.45	28.80	0.2	17,262	0.00%
2021/12/02	8	29.38	23	29.12	29.40	-15	17,458	-0.09%
2021/12/01	17.1	28.94	4	28.55	28.65	13.1	17,372	0.08%
2021/11/30	0	0.00	29	28.78	29.00	-29	17,498	-0.17%
2021/11/29	20.1	27.66	0	0.00	27.15	20.1	17,572	0.11%
2021/11/26	0.1	27.50	0	0.00	27.40	0.1	17,809	0.00%
2021/11/25	6	29.55	6	28.95	28.85	0	17,935	0.00%
2021/11/24	5	30.05	1	28.90	30.05	4	18,295	0.02%
2021/11/23	100	29.40	100.8	28.87	28.70	-0.8	18,414	0.00%
2021/11/22	0.4	27.75	4	27.88	28.00	-3.6	19,057	-0.02%
2021/11/19	1.1	28.38	0	0.00	27.70	1.1	20,488	0.01%
2021/11/18	8.4	28.75	2	28.45	28.55	6.4	22,165	0.03%
2021/11/17	4.2	28.71	3	28.37	28.35	1.2	22,237	0.01%
2021/11/16	1.1	29.52	0.4	29.46	29.50	0.7	22,449	0.00%
2021/11/15	2.4	29.00	0	0.00	28.55	2.4	22,949	0.01%
2021/11/12	10	29.70	0	0.00	29.20	10	23,397	0.04%
2021/11/11	21	29.49	1	29.30	29.30	20	23,441	0.09%
2021/11/10	2.1	29.68	1	29.75	29.60	1.1	23,428	0.00%
2021/11/09	8	29.88	2	30.30	30.00	6	23,447	0.03%
2021/11/08	7	28.85	2	29.18	29.70	5	23,286	0.02%
2021/11/05	1.1	28.17	2	28.35	28.40	-0.9	23,459	0.00%
2021/11/04	4.1	28.85	55	28.75	28.35	-50.9	23,601	-0.22%
2021/11/03	23	28.94	27	29.28	28.60	-4	23,613	-0.02%
2021/11/02	17	28.29	14	28.44	28.15	3	23,632	0.01%
2021/11/01	10.1	27.71	5	28.05	27.80	5.1	23,536	0.02%
2021/10/29	41	27.85	322	27.41	27.70	-281	23,490	-1.20%	大賣/鉅額交易
2021/10/28	18.1	27.81	383	28.06	27.40	-364.9	23,422	-1.56%	大賣/鉅額交易
2021/10/27	12	27.72	1	28.20	27.50	11	23,567	0.05%
2021/10/26	4.1	27.97	4.5	28.27	28.85	-0.4	24,010	0.00%
2021/10/25	12.6	28.31	5.3	27.15	28.05	7.3	24,425	0.03%
2021/10/22	8.3	28.28	11	27.70	27.40	-2.7	24,559	-0.01%
2021/10/21	2	29.28	5.2	29.09	29.00	-3.2	24,781	-0.01%
2021/10/20	12	29.48	1.6	29.56	28.85	10.5	24,809	0.04%
2021/10/19	24	29.41	16.6	29.54	29.15	7.4	25,173	0.03%
2021/10/18	2.6	29.15	1	28.85	29.20	1.6	25,495	0.01%
2021/10/15	8.3	30.94	8.1	31.07	30.70	0.2	25,478	0.00%
2021/10/14	30.4	31.25	46	30.80	30.90	-15.7	25,577	-0.06%
2021/10/13	1.1	33.85	5	32.72	31.90	-3.9	25,525	-0.02%
2021/10/12	10.2	34.31	11	34.37	33.65	-0.8	26,659	0.00%
2021/10/08	53	36.79	24	36.81	36.25	29	27,292	0.11%
2021/10/07	69	36.22	36	36.25	36.40	33	27,775	0.12%
2021/10/06	5	35.29	3	35.75	34.00	2	27,723	0.01%
2021/10/05	74	35.85	76	35.41	35.95	-2	28,502	-0.01%
2021/10/04	37	35.58	42	35.50	36.50	-5	28,379	-0.02%
2021/10/01	49	36.85	37	36.06	35.90	12	27,858	0.04%
2021/09/30	41	38.08	87	37.89	39.85	-46	27,282	-0.17%
2021/09/29	63	37.16	45	36.60	36.25	18	26,780	0.07%
2021/09/28	0	35.90	0	0.00	35.50	0	26,681	0.00%
2021/09/27	8	37.21	7	37.71	36.50	1	26,967	0.00%
2021/09/24	17	36.70	2	36.80	37.05	15	27,389	0.05%
2021/09/23	4	36.28	2	36.13	36.00	2	27,895	0.01%
2021/09/22	5	35.69	0	0.00	35.45	5	28,899	0.02%
2021/09/17	1	36.15	2	36.23	36.40	-1	29,389	0.00%
2021/09/16	2.1	36.87	1	37.15	36.10	1.1	29,676	0.00%
2021/09/15	2	36.65	2	37.05	37.05	0	31,292	0.00%
2021/09/14	14.4	38.27	21	37.80	37.00	-6.6	33,519	-0.02%
2021/09/13	11	37.00	17	37.26	37.20	-6	34,893	-0.02%
2021/09/10	18	35.84	10	35.30	35.85	8	35,042	0.02%
2021/09/09	5	35.54	2	35.65	35.30	3	35,802	0.01%
2021/09/08	4	35.96	3	36.10	36.20	1	36,746	0.00%
2021/09/07	19	37.32	20	37.48	36.35	-1	37,562	0.00%
2021/09/06	2	36.35	24	36.63	35.80	-22	38,023	-0.06%
2021/09/03	2	37.95	23	38.08	37.70	-21	38,313	-0.05%
2021/09/02	7	38.26	31	38.89	38.90	-24	38,214	-0.06%
2021/09/01	19	39.21	11	38.80	38.50	8	38,146	0.02%
2021/08/31	45	41.16	37	40.61	40.40	8	38,165	0.02%
2021/08/30	75	42.41	91	42.88	41.60	-16	38,191	-0.04%
2021/08/27	89.1	41.53	68	42.04	41.00	21.1	37,861	0.06%
2021/08/26	115	43.08	104	43.25	42.75	11	37,985	0.03%	大買/大賣/
2021/08/25	89.1	42.35	58	42.17	43.10	31.1	38,102	0.08%
2021/08/24	92	41.74	90	42.33	43.25	2	36,942	0.01%
2021/08/23	5	38.15	56	38.36	39.35	-51	35,626	-0.14%
2021/08/20	2	35.15	7	35.95	35.80	-5	35,917	-0.01%
2021/08/19	134	36.46	62	35.95	34.50	72	36,090	0.20%	大買/
2021/08/18	25	34.88	9	35.27	35.70	16	35,873	0.04%
2021/08/17	69.1	34.52	6	34.51	33.10	63.1	36,218	0.17%
2021/08/16	65.2	34.23	2	35.08	33.95	63.2	37,250	0.17%
2021/08/13	2	36.02	2.1	36.40	34.90	-0.1	37,687	0.00%
2021/08/12	57.1	35.89	57	35.35	35.95	0.1	37,874	0.00%
2021/08/11	13	35.83	6	36.33	35.40	7	38,208	0.02%
2021/08/10	8	38.33	4	38.90	37.10	4	38,133	0.01%
2021/08/09	1	38.45	1	38.65	38.20	0	38,463	0.00%
2021/08/06	6	39.56	9	39.22	38.25	-3	38,865	-0.01%
2021/08/05	4	37.94	1	38.80	37.55	3	38,783	0.01%
2021/08/04	1	38.35	2	38.63	38.50	-1	39,050	0.00%
2021/08/03	2	38.25	2	38.85	38.25	0	40,143	0.00%
2021/08/02	26	38.95	24	37.86	38.90	2	40,483	0.00%
2021/07/30	16	40.21	7	41.48	38.40	9	40,492	0.02%
2021/07/29	4	40.71	9	40.54	41.90	-5	40,012	-0.01%
2021/07/28	24	38.61	12	37.28	38.20	12	39,583	0.03%
2021/07/27	36	38.79	20	39.23	37.65	16	39,417	0.04%
2021/07/26	4	39.71	5	39.83	38.60	-1	39,346	0.00%
2021/07/23	6.1	40.45	8	40.85	40.30	-1.9	39,342	0.00%
2021/07/22	35	39.37	34	39.45	39.90	1	39,101	0.00%
2021/07/21	5.2	40.67	138.1	40.38	38.75	-132.9	38,911	-0.34%	大賣/鉅額交易
2021/07/20	6	41.98	62	41.37	41.35	-56	38,951	-0.14%
2021/07/19	1.2	44.32	12	45.09	43.75	-10.8	40,114	-0.03%
2021/07/16	71.1	47.71	93.2	46.92	44.85	-22.1	41,146	-0.05%
2021/07/15	50	44.24	88	44.73	46.40	-38	41,185	-0.09%
2021/07/14	228	42.70	129	42.29	42.20	99	42,389	0.23%	大買/大賣/
2021/07/13	50	43.41	88	44.20	43.00	-38	42,183	-0.09%
2021/07/12	28	49.37	29	48.37	46.40	-1	42,060	0.00%
2021/07/09	2	49.90	2	48.90	49.00	0	41,030	0.00%
2021/07/08	3	49.37	13.1	47.52	50.90	-10.1	41,077	-0.02%
2021/07/07	4	49.65	0	0.00	46.35	4	40,963	0.01%
2021/07/06	181	47.42	328	48.93	47.70	-147	40,853	-0.36%	大買/大賣/鉅額交易
2021/07/05	201.2	49.74	9	48.64	49.00	192.2	40,576	0.47%	大買/鉅額交易
2021/07/02	5.1	54.78	73.3	54.99	54.00	-68.2	40,090	-0.17%
2021/07/01	37	55.54	13.1	56.79	56.50	23.9	39,808	0.06%
2021/06/30	30	52.92	245.3	51.88	53.90	-215.3	39,398	-0.55%	大賣/鉅額交易
2021/06/29	130	50.95	147.2	51.29	51.90	-17.2	38,902	-0.04%	大買/大賣/
2021/06/28	292.1	49.80	274.2	49.80	49.90	17.9	38,022	0.05%	大買/大賣/
2021/06/25	3	45.40	423.1	45.40	45.40	-420.1	37,521	-1.12%	大賣/鉅額交易
2021/06/24	80	40.50	140.8	40.99	41.30	-60.8	37,242	-0.16%	大賣/
2021/06/23	36.2	37.80	59.1	37.97	37.55	-22.9	35,612	-0.06%
2021/06/22	41.1	39.76	46.1	39.82	39.90	-5	33,373	-0.02%
2021/06/21	10	36.30	53.1	36.30	36.30	-43.1	31,830	-0.14%
2021/06/18	13	32.67	38.1	32.81	33.00	-25.1	31,713	-0.08%
2021/06/17	110	29.42	167.1	29.40	30.00	-57.1	31,502	-0.18%	大買/大賣/
2021/06/16	62	28.78	88	29.10	28.50	-26	30,980	-0.08%
2021/06/15	70	28.62	69.2	28.37	29.45	0.8	30,498	0.00%
2021/06/11	65	27.60	11	27.52	27.25	54	29,919	0.18%
2021/06/09	2	26.08	5	26.53	26.20	-3	31,097	-0.01%
2021/06/07	15	26.75	22	26.51	26.20	-7	30,768	-0.02%
2021/06/04	2	27.73	5	28.42	27.20	-3	30,468	-0.01%
2021/06/03	3	28.83	5	28.87	28.75	-2	30,316	-0.01%
2021/06/02	31	28.49	51	28.28	28.75	-20	30,021	-0.07%
2021/06/01	4	27.35	13.5	27.01	27.60	-9.5	29,193	-0.03%
2021/05/31	12.2	26.05	5	26.98	26.20	7.2	28,839	0.02%
2021/05/28	32	25.97	47.5	26.39	26.50	-15.5	28,437	-0.05%
2021/05/27	81	25.89	57	26.03	25.70	24	28,111	0.09%
2021/05/26	20	26.02	24	26.58	26.05	-4	27,653	-0.01%
2021/05/25	44	26.62	17	25.46	26.20	27	27,292	0.10%
2021/05/24	33	26.37	83	26.57	26.75	-50	26,502	-0.19%
2021/05/21	11.1	24.71	14	25.02	25.10	-3	25,387	-0.01%
2021/05/20	5	24.70	5.1	24.29	23.45	-0.1	24,952	0.00%
2021/05/19	73	24.79	54.2	24.55	24.65	18.9	25,004	0.08%
2021/05/18	0	0.00	0	23.55	23.55	0	24,640	0.00%
2021/05/17	3.1	22.14	20.6	21.80	21.45	-17.5	24,438	-0.07%
2021/05/14	37.1	24.26	6	24.93	23.30	31.1	23,925	0.13%
2021/05/13	9	26.02	20.4	25.85	25.85	-11.4	23,349	-0.05%
2021/05/12	23	28.88	4.1	30.07	28.70	18.9	22,988	0.08%
2021/05/11	53	34.92	38	34.23	31.85	15	22,719	0.07%
2021/05/10	14	33.61	6	33.88	35.00	8	21,623	0.04%
2021/05/07	0	0.00	5	32.26	33.10	-5	21,216	-0.02%
2021/05/06	1	30.55	12	31.23	30.10	-11	20,974	-0.05%
2021/05/05	15.1	30.57	16	30.85	30.05	-1	20,872	0.00%
2021/05/04	15	30.78	0	0.00	29.95	15	20,732	0.07%
2021/05/03	43	34.51	67	34.47	33.25	-24	20,590	-0.12%
2021/04/29	23	32.06	33.1	32.00	32.50	-10.1	20,313	-0.05%
2021/04/28	65	31.82	17.6	32.45	31.85	47.4	20,265	0.23%
2021/04/27	54	33.12	44	33.26	33.20	10	20,165	0.05%
2021/04/26	71	33.01	45	32.98	33.50	26	19,984	0.13%
2021/04/23	56	32.19	121	32.13	31.20	-65	19,692	-0.33%	大賣/
2021/04/22	86	32.50	89.1	32.82	33.00	-3.1	18,534	-0.02%
2021/04/21	264.1	30.36	251	30.60	31.25	13.1	17,455	0.08%	大買/大賣/
2021/04/20	117	27.95	87	28.14	28.45	30	16,089	0.19%	大買/
2021/04/19	104	25.46	140	25.66	25.90	-36	14,151	-0.25%	大買/大賣/
2021/04/16	92	22.32	181	22.78	23.55	-89	13,651	-0.65%	大賣/
2021/04/15	0	0.00	341.1	21.76	21.95	-341.1	13,176	-2.59%	大賣/鉅額交易
2021/04/14	144.1	21.82	5	22.18	21.75	139.1	13,512	1.03%	大買/鉅額交易
2021/04/13	0	0.00	12	22.11	21.65	-12	13,634	-0.09%
2021/04/12	0	0.00	1	22.00	21.50	-1	13,664	-0.01%
2021/04/09	2	21.38	0	0.00	21.20	2	14,108	0.01%
2021/04/08	0.2	21.95	0.5	21.92	21.85	-0.3	14,351	0.00%
2021/04/07	3	21.85	5	21.80	21.85	-2	14,772	-0.01%
2021/04/06	0	0.00	0	21.80	21.90	0	16,249	0.00%
2021/04/01	0	0.00	8	21.65	21.75	-8	17,038	-0.05%
2021/03/31	0	0.00	4.1	21.91	21.90	-4.1	17,566	-0.02%
2021/03/30	1.3	21.19	1	21.20	21.15	0.3	17,631	0.00%
2021/03/29	6	21.49	0	0.00	21.50	6	18,039	0.03%
2021/03/26	15	20.90	0	0.00	21.30	15	19,605	0.08%
2021/03/25	1.2	20.70	2	20.80	20.65	-0.8	20,652	0.00%
2021/03/24	16	21.45	18	21.57	21.25	-2	21,196	-0.01%
2021/03/23	5	21.69	21	21.74	21.80	-16	21,080	-0.08%
2021/03/22	48	23.08	43	23.21	23.00	5	20,831	0.02%
2021/03/19	11	22.78	6	23.15	22.50	5	20,375	0.02%
2021/03/18	34.1	22.62	7.1	22.67	22.55	27.1	20,022	0.14%
2021/03/17	6.3	21.81	43	22.01	21.85	-36.7	19,727	-0.19%
2021/03/16	79	22.52	66	22.56	22.60	13	19,870	0.07%
2021/03/15	129	21.05	139.5	21.36	22.00	-10.5	19,908	-0.05%	大買/大賣/
2021/03/12	2	20.05	1	20.10	20.00	1	19,489	0.01%
2021/03/11	12	19.98	4	20.43	19.95	8	19,577	0.04%
2021/03/10	0	0.00	2	19.85	19.95	-2	19,392	-0.01%
2021/03/09	0	0.00	2	19.98	19.95	-2	19,393	-0.01%
2021/03/08	5	19.86	28	20.01	19.55	-23	19,297	-0.12%
2021/03/05	5	19.91	3	20.00	19.65	2	19,139	0.01%
2021/03/04	1	19.95	1	20.15	20.00	0	19,102	0.00%
2021/03/02	21	20.38	111	19.65	19.55	-90	19,315	-0.47%	大賣/
2021/02/26	0	0.00	2	20.05	20.00	-2	19,310	-0.01%
2021/02/25	2	19.88	2	20.10	20.00	0	19,285	0.00%
2021/02/22	0	0.00	1	20.20	20.25	-1	19,128	-0.01%
2021/02/19	6	20.04	5	19.89	20.00	1	18,983	0.01%
2021/02/18	25	19.31	20	19.45	19.80	5	18,564	0.03%
2021/02/17	0	17.95	0	0.00	18.00	0	18,364	0.00%
2021/02/05	10.1	17.40	0	0.00	17.35	10.1	18,366	0.06%
2021/02/03	20	17.60	0	0.00	17.65	20	18,522	0.11%
2021/02/02	30	17.98	0	0.00	17.90	30	18,517	0.16%
2021/02/01	1	17.15	10	17.40	17.60	-9	18,467	-0.05%
2021/01/29	0	17.90	15	17.77	17.60	-15	18,405	-0.08%
2021/01/27	0	18.60	0	0.00	18.60	0	18,255	0.00%
2021/01/26	0	0.00	0	18.65	18.75	0	18,212	0.00%
2021/01/25	35	19.16	0	0.00	19.00	35	18,154	0.19%
2021/01/22	20	18.99	20.1	19.00	18.95	-0.1	18,049	0.00%
2021/01/20	13.1	18.52	0	0.00	18.05	13.1	17,762	0.07%
2021/01/19	0	19.25	4	19.08	19.30	-4	17,600	-0.02%
2021/01/15	14	19.65	10	19.70	19.80	4	17,371	0.02%
2021/01/14	25	21.21	24	21.13	20.95	1	17,105	0.01%
2021/01/13	2	20.68	20	20.70	20.60	-18	16,799	-0.11%
2021/01/12	79	21.24	43	20.72	20.60	36	16,661	0.22%
2021/01/11	12	21.61	14	21.59	21.75	-2	16,399	-0.01%
2021/01/08	7	20.63	0	0.00	20.60	7	16,071	0.04%
2021/01/07	12	20.08	12.1	20.49	20.65	-0.1	15,843	0.00%
2021/01/06	40.1	22.06	20	21.36	21.10	20.1	15,420	0.13%
2021/01/05	3	22.60	0	0.00	22.85	3	14,979	0.02%
2021/01/04	143	23.21	218	23.24	23.35	-75	14,715	-0.51%	大買/大賣/
2020/12/31	72	22.70	0	0.00	22.70	72	14,154	0.51%
2020/12/30	10	22.45	7	22.56	22.50	3	13,819	0.02%
2020/12/29	50	23.83	61	24.06	23.40	-11	13,373	-0.08%
2020/12/28	50	22.14	71	22.40	22.95	-21	11,946	-0.18%
2020/12/25	50.1	20.46	76	20.72	20.90	-26	11,038	-0.24%
2020/12/24	30.1	20.20	34.1	20.14	19.80	-4	10,507	-0.04%
2020/12/23	3.1	19.24	22	19.69	20.00	-18.9	10,363	-0.18%
2020/12/22	43.2	21.25	111.3	20.86	19.80	-68.1	9,933	-0.69%	大賣/
2020/12/21	41	20.09	34.5	20.02	20.45	6.5	8,294	0.08%
2020/12/18	56	18.12	24.8	18.42	18.60	31.2	7,201	0.43%
2020/12/17	0.1	17.35	0	0.00	17.35	0.1	6,540	0.00%
2020/12/16	0	17.30	0	0.00	17.50	0	6,504	0.00%
2020/12/15	24	17.64	4	17.30	17.35	20	6,431	0.31%
2020/12/14	3	16.90	0	0.00	17.55	3	6,229	0.05%
2020/12/11	8	17.17	12	16.91	16.75	-4	6,034	-0.07%
2020/12/10	14	17.60	4	17.63	17.35	10	5,814	0.17%
2020/12/09	95	18.38	70	18.37	18.60	25	5,442	0.46%
2020/12/08	60	17.69	63.2	17.77	17.85	-3.2	4,384	-0.07%
2020/12/07	8	16.10	1	16.00	16.25	7	4,114	0.17%
2020/12/04	0.1	15.75	0.1	15.77	15.70	0	3,990	0.00%
2020/12/03	10.1	15.80	3	15.97	15.70	7.1	4,051	0.17%
2020/12/02	0.3	15.82	0	0.00	15.70	0.3	4,129	0.01%
2020/12/01	0.1	15.76	2	15.65	15.75	-1.9	4,134	-0.05%
2020/11/30	5.1	15.75	5.2	15.91	15.85	0	4,126	0.00%
2020/11/27	3.1	15.77	0	0.00	15.75	3.1	4,077	0.08%
2020/11/26	3	15.70	17.1	15.80	16.00	-14.1	4,002	-0.35%
2020/11/25	1	15.55	83	15.38	15.25	-82	3,984	-2.06%
2020/11/24	0	15.20	0	0.00	15.20	0	3,900	0.00%
2020/11/23	0	0.00	1	15.15	15.15	-1	3,966	-0.03%
2020/11/20	3	15.10	0	15.00	15.10	3	4,084	0.07%
2020/11/19	3	15.15	10	15.15	15.15	-7	4,097	-0.17%
2020/11/18	4	15.03	0	0.00	15.10	4	4,045	0.10%
2020/11/17	0	0.00	20	14.90	14.90	-20	3,994	-0.50%
2020/11/16	0	0.00	40	14.88	14.85	-40	4,010	-1.00%
2020/11/13	11	15.17	10	14.90	14.85	1	4,027	0.03%
2020/11/12	100	15.10	3	15.15	15.25	97	3,957	2.45%
2020/11/09	0	14.45	0	0.00	14.40	0	3,846	0.00%
2020/11/05	0	14.30	0	0.00	14.20	0	3,838	0.00%
2020/11/04	0.1	14.40	0	0.00	14.30	0.1	3,901	0.00%
2020/11/02	0.1	14.24	0	0.00	14.15	0.1	3,916	0.00%
2020/10/30	0.1	14.50	0	0.00	14.25	0.1	3,916	0.00%
2020/10/29	0.1	14.55	0	0.00	14.40	0.1	3,889	0.00%
2020/10/28	0.1	14.55	0	0.00	14.50	0.1	3,892	0.00%
2020/10/27	1.1	14.76	0	0.00	14.70	1.1	3,873	0.03%
2020/10/26	4	14.90	0.2	15.00	14.90	3.8	3,868	0.10%
2020/10/23	2	14.53	2	14.68	14.70	0	3,832	0.00%
2020/10/22	0	0.00	0.1	14.75	14.70	-0.1	3,813	0.00%
2020/10/21	0	14.45	0	0.00	14.45	0	3,781	0.00%
2020/10/20	0	14.40	0	0.00	14.35	0	3,769	0.00%
2020/10/16	0.9	14.50	5	14.25	14.30	-4.1	3,758	-0.11%
2020/10/15	0.1	14.65	0	0.00	14.50	0.1	3,723	0.00%
2020/10/14	1.1	14.61	0	0.00	14.60	1.1	3,707	0.03%
2020/10/13	0.1	14.85	0	0.00	14.85	0.1	3,684	0.00%
2020/10/12	5.2	14.67	0	0.00	14.60	5.2	3,660	0.14%
2020/10/08	9	15.15	2	15.05	15.15	7	3,595	0.20%
2020/10/07	8.9	15.50	0	0.00	15.40	8.9	3,535	0.25%
2020/10/06	2	15.60	0	0.00	15.65	2	3,463	0.06%
2020/10/05	16.1	15.58	17	15.71	15.95	-0.9	3,387	-0.03%
2020/09/30	0.1	15.25	5	15.20	15.20	-5	3,244	-0.15%
2020/09/29	13.1	15.22	57	15.63	15.25	-43.9	3,255	-1.35%
2020/09/28	20.2	15.12	13	15.17	15.15	7.2	3,157	0.23%
2020/09/25	3.1	14.15	0	0.00	14.15	3.1	3,044	0.10%
2020/09/24	6.3	14.02	0	0.00	14.00	6.3	3,030	0.21%
2020/09/23	7.4	14.42	0	0.00	14.40	7.4	3,009	0.25%
2020/09/22	5.6	14.62	0	0.00	14.60	5.6	2,976	0.19%
2020/09/21	1.2	14.70	0	0.00	14.55	1.2	2,958	0.04%
2020/09/18	0	15.15	0	0.00	14.75	0	2,957	0.00%
2020/09/17	1.1	14.82	0	0.00	14.80	1.1	2,945	0.04%
2020/09/16	20	14.83	0	0.00	14.95	20	2,952	0.68%
2020/09/15	10.2	15.00	0	0.00	14.95	10.2	2,959	0.34%
2020/09/14	2.1	14.59	1	14.85	14.95	1.1	3,089	0.04%
2020/09/11	1.1	14.55	28	14.65	14.55	-26.9	3,156	-0.85%
2020/09/10	16	15.23	0	0.00	14.95	16	3,094	0.52%
2020/09/09	0.1	15.50	4	15.30	15.40	-3.9	3,004	-0.13%
2020/09/08	0.1	15.60	25	15.34	15.30	-24.9	2,964	-0.84%
2020/09/07	14.2	15.69	10	15.40	15.60	4.2	2,894	0.14%
2020/09/04	10.3	15.01	0	0.00	15.25	10.3	2,783	0.37%
2020/09/03	3.8	15.36	30	15.20	15.30	-26.3	2,786	-0.94%
2020/09/02	2.1	15.27	10	15.50	15.30	-7.9	2,782	-0.28%
2020/09/01	0.4	15.85	61	15.50	15.55	-60.6	2,750	-2.20%
2020/08/31	2	16.00	0	0.00	15.95	2	2,710	0.08%
2020/08/28	5	15.39	0.1	15.80	15.45	4.9	2,505	0.20%
2020/08/27	0.3	15.65	0	0.00	15.55	0.3	2,475	0.01%
2020/08/26	5.1	15.60	14	15.86	16.25	-8.9	2,362	-0.38%
2020/08/25	0	15.40	2	15.30	15.40	-2	2,189	-0.09%
2020/08/24	1.1	14.81	0	0.00	14.90	1.1	2,136	0.05%
2020/08/20	1	14.46	0	0.00	14.60	1	2,134	0.05%
2020/08/19	0.1	15.25	0	0.00	15.25	0.1	2,088	0.01%
2020/08/18	10.2	15.25	0	0.00	15.30	10.2	2,053	0.50%
2020/08/17	0.1	15.50	3	15.30	15.55	-2.9	2,034	-0.14%
2020/08/14	0.2	15.40	6	15.05	15.35	-5.8	1,982	-0.29%
2020/08/13	0.2	14.85	1	14.80	14.75	-0.8	1,899	-0.04%
2020/08/11	6.1	14.77	2	15.00	14.60	4.1	1,880	0.22%
2020/08/10	0.1	14.80	1	14.65	14.70	-0.9	1,828	-0.05%
2020/08/07	0.2	14.10	0	0.00	14.10	0.2	1,798	0.01%
2020/08/06	0.1	14.10	0	0.00	14.10	0.1	1,791	0.01%
2020/08/05	0.1	14.25	0	0.00	14.15	0.1	1,798	0.01%
2020/08/04	0.1	14.15	0	0.00	14.15	0.1	1,818	0.01%
2020/08/03	0.2	14.10	0	0.00	14.00	0.2	1,842	0.01%
2020/07/31	0.1	14.30	1	13.90	14.30	-1	1,860	-0.05%
2020/07/30	0.6	13.80	0	0.00	13.80	0.6	1,869	0.03%
2020/07/29	1.1	13.32	0	0.00	13.30	1.1	1,885	0.06%
2020/07/28	6.3	13.56	0	0.00	13.40	6.3	1,879	0.33%
2020/07/27	2.3	13.83	1	13.80	13.70	1.3	1,901	0.07%
2020/07/24	2	14.03	5	14.00	13.95	-3	1,936	-0.15%
2020/07/23	6.1	14.25	0	0.00	14.25	6.1	1,953	0.31%
2020/07/22	5.2	14.44	0	0.00	14.30	5.2	1,988	0.26%
2020/07/21	2.1	14.35	0	0.00	14.45	2.1	1,990	0.10%
2020/07/20	0.3	14.50	1	14.35	14.35	-0.7	2,033	-0.03%
2020/07/17	0.2	14.40	0	0.00	14.35	0.2	2,079	0.01%
2020/07/16	1.1	14.50	0	0.00	14.45	1.1	2,285	0.05%
2020/07/15	1.2	14.50	0	0.00	14.50	1.2	2,296	0.05%
2020/07/14	6.1	14.53	0	0.00	14.50	6.1	2,312	0.26%
2020/07/13	0.1	14.80	0	0.00	14.80	0.1	2,321	0.00%
2020/07/10	0.3	14.70	0	0.00	14.70	0.3	2,365	0.01%
2020/07/09	10.2	15.08	0	0.00	14.95	10.2	2,360	0.43%
2020/07/08	0.2	15.35	1	15.40	15.30	-0.8	2,336	-0.03%
2020/07/07	0.4	15.85	4	15.90	15.85	-3.6	2,317	-0.16%
2020/07/06	5.1	15.60	1	15.60	15.70	4	2,280	0.18%
2020/07/03	0	15.60	0	0.00	15.60	0	2,283	0.00%
2020/07/02	0.1	15.50	0	0.00	15.55	0.1	2,300	0.00%
2020/06/30	0	15.15	0.1	15.15	15.15	-0.1	2,362	0.00%
2020/06/29	0.2	15.10	0	0.00	15.05	0.2	2,377	0.01%
2020/06/24	0.3	15.15	0	0.00	15.20	0.3	2,408	0.01%
2020/06/23	1	15.15	0	0.00	15.15	1	2,410	0.04%
2020/06/22	0.3	15.30	0	0.00	15.30	0.3	2,401	0.01%
2020/06/19	16.1	15.36	10	16.09	15.50	6.1	2,397	0.25%
2020/06/18	0	0.00	4	15.43	15.55	-4	2,268	-0.18%
2020/06/17	1	14.90	0	0.00	14.95	1	2,169	0.05%
2020/06/11	2.1	14.79	0	0.00	14.60	2.1	2,309	0.09%
2020/06/09	0.2	14.95	0	0.00	14.80	0.2	2,317	0.01%
2020/06/08	1	14.75	0	0.00	14.70	1	2,325	0.04%
2020/06/05	1	14.60	1	14.70	14.65	0	2,326	0.00%
2020/06/04	1	14.45	0	0.00	14.40	1	2,317	0.04%
2020/06/03	0.1	14.50	0	0.00	14.40	0.1	2,341	0.00%
2020/06/02	0.1	14.15	0	0.00	14.15	0.1	2,319	0.00%
2020/06/01	0.1	14.00	0	0.00	14.10	0.1	2,317	0.00%
2020/05/29	0	0.00	5	14.05	14.00	-5	2,313	-0.22%
2020/05/25	5	13.95	0	0.00	14.10	5	2,314	0.22%
2020/05/21	0.1	14.25	0	0.00	14.25	0.1	2,323	0.00%
2020/05/18	5	13.75	0	0.00	13.80	5	2,316	0.22%
2020/05/15	5	13.60	0	0.00	13.60	5	2,310	0.22%
2020/05/14	28.1	13.86	0	0.00	13.85	28.1	2,304	1.22%
2020/05/13	10	14.30	0	0.00	14.50	10	2,274	0.44%
2020/05/12	7	14.44	0	0.00	14.50	7	2,305	0.30%
2020/05/11	30	14.75	10	14.75	14.70	20	2,299	0.87%
2020/05/07	0	0.00	2	14.60	14.60	-2	2,260	-0.09%
2020/05/06	0	0.00	11	14.51	14.50	-11	2,243	-0.49%
2020/05/05	1	14.40	0	0.00	14.60	1	2,245	0.04%
2020/05/04	2	14.45	0	0.00	14.30	2	2,269	0.09%
2020/04/30	4	14.75	21	14.80	14.80	-17	2,271	-0.75%
2020/04/29	10	14.90	2	15.00	14.95	8	2,330	0.34%
2020/04/28	16	14.74	0	0.00	14.70	16	2,330	0.69%
2020/04/27	5	14.75	20	14.79	14.70	-15	2,335	-0.64%
2020/04/24	10	14.65	0	0.00	14.50	10	2,306	0.43%
2020/04/23	10	14.70	2	14.70	14.60	8	2,284	0.35%
2020/04/22	13	13.89	12	14.05	14.20	1	2,242	0.04%
2020/04/21	16	14.53	8	14.53	14.50	8	2,227	0.36%
2020/04/20	0	0.00	2.1	13.72	13.75	-2.1	2,026	-0.10%
2020/04/17	0	0.00	1	13.60	13.45	-1	2,012	-0.05%
2020/04/16	0.1	13.55	172	13.42	13.50	-171.9	1,988	-8.64%	大賣/鉅額交易
2020/04/15	0	0.00	2	13.35	13.50	-2	1,969	-0.10%
2020/04/13	0	12.50	75	12.60	12.50	-75	1,923	-3.90%
2020/04/10	60	12.62	11	12.55	12.70	49	1,924	2.55%
2020/04/09	4	12.25	0	0.00	12.25	4	1,912	0.21%
2020/04/06	2	12.00	35	11.95	12.10	-33	1,839	-1.79%
2020/04/01	0	12.10	22	11.65	12.00	-22	1,811	-1.21%
2020/03/31	2	11.35	21	11.20	11.20	-19	1,756	-1.08%
2020/03/30	0	0.00	106	11.08	11.00	-106	1,745	-6.07%	大賣/鉅額交易
2020/03/27	0.1	10.65	0	0.00	10.55	0.1	1,698	0.01%
2020/03/26	3	10.40	0	0.00	10.65	3	1,698	0.18%
2020/03/20	0	0.00	8	9.79	10.05	-8	1,743	-0.46%
2020/03/19	12	9.94	0	0.00	9.47	12	1,721	0.70%
2020/03/18	0	0.00	35	10.50	10.50	-35	1,676	-2.09%
2020/03/17	75	10.39	29	10.84	10.45	46	1,663	2.77%
2020/03/16	6.1	11.48	0	0.00	11.35	6.1	1,555	0.39%
2020/03/13	0.1	11.85	202	11.42	11.85	-202	1,578	-12.80%	大賣/鉅額交易
2020/03/12	4	12.58	2	12.60	12.35	2	1,521	0.13%
2020/03/05	0	13.50	0	0.00	13.50	0	1,379	0.00%
2020/03/04	9	13.40	0	0.00	13.40	9	1,382	0.65%
2020/02/27	1	13.60	0	0.00	13.40	1	1,397	0.07%
2020/02/20	0	0.00	10	14.10	14.10	-10	1,396	-0.72%
2020/02/17	0	0.00	16	13.75	13.75	-16	1,394	-1.15%
2020/02/14	0	0.00	68	13.82	13.80	-68	1,407	-4.83%
2020/02/13	23	14.08	21	14.00	13.70	2	1,410	0.14%
2020/02/10	0	0.00	20	13.35	13.25	-20	1,378	-1.45%
2020/02/07	0	0.00	9	13.67	13.50	-9	1,374	-0.65%
2020/02/06	0	0.00	111	13.53	13.65	-111	1,365	-8.13%	大賣/鉅額交易
2020/02/05	22	13.35	17	13.37	13.30	5	1,375	0.36%
2020/02/04	13	13.58	24	13.62	13.60	-11	1,348	-0.82%
2020/02/03	15.2	13.59	101	13.74	13.50	-85.8	1,325	-6.47%	大賣/
2020/01/31	27	14.66	373	14.69	14.70	-346	1,244	-27.80%	大賣/鉅額交易
2020/01/30	6.2	15.13	0	0.00	14.85	6.2	1,202	0.52%
2020/01/20	0	0.00	27	15.85	15.85	-27	1,188	-2.27%
2020/01/17	54	15.85	0	0.00	15.85	54	1,180	4.57%
2020/01/15	8	15.78	7	15.85	15.85	1	1,171	0.09%
2020/01/14	58	16.13	5	16.30	16.10	53	1,137	4.66%
2020/01/13	73	16.24	20	16.30	16.30	53	1,127	4.70%
2020/01/10	0	0.00	5	16.30	16.25	-5	1,164	-0.43%
2020/01/09	71	16.24	119	16.22	16.30	-48	1,184	-4.05%	大賣/
2020/01/08	140	16.40	40	16.40	16.35	100	1,219	8.20%	大買/
2020/01/07	0	0.00	15	16.55	16.60	-15	1,258	-1.19%
2020/01/06	0	0.00	5	16.75	16.60	-5	1,360	-0.37%
2020/01/03	35	16.70	40	16.80	16.85	-5	1,394	-0.36%
2019/12/27	0	0.00	3	16.95	16.80	-3	1,387	-0.22%
2019/12/20	2	16.95	3	17.08	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	1	16.95	16.95	-1	1,452	-0.07%
2019/12/18	1	16.70	0	0.00	16.70	1	1,443	0.07%
2019/12/12	1	16.50	0	0.00	16.50	1	1,471	0.07%
2019/12/10	0	0.00	77	16.40	16.35	-77	1,476	-5.22%
2019/12/09	7	15.70	0	0.00	15.70	7	1,486	0.47%
2019/12/06	1	16.00	0	0.00	15.90	1	1,542	0.06%
2019/12/04	0	0.00	1	16.15	16.05	-1	1,627	-0.06%
2019/12/02	5	16.00	0	0.00	16.00	5	1,710	0.29%
2019/11/28	0	0.00	1	16.25	16.10	-1	1,817	-0.06%
2019/11/27	0	0.00	40	16.10	16.30	-40	1,849	-2.16%
2019/11/25	66	15.80	46	15.70	15.85	20	1,888	1.06%
2019/11/22	120	15.62	0	0.00	15.65	120	1,898	6.32%	大買/鉅額交易
2019/11/21	252	15.61	0	0.00	15.60	252	1,906	13.21%	大買/鉅額交易
2019/11/19	0.2	15.70	22.5	15.64	15.60	-22.3	1,912	-1.17%
2019/11/18	17.5	15.53	0	0.00	15.55	17.5	1,904	0.92%
2019/11/15	0.1	15.85	0	0.00	15.70	0.1	1,900	0.00%
2019/11/14	0	0.00	12	15.80	15.85	-12	1,892	-0.63%
2019/11/13	12	15.70	0	0.00	15.65	12	1,948	0.62%
2019/11/12	6	15.70	12	15.88	15.85	-6	1,957	-0.31%
2019/11/11	21	15.97	0	0.00	15.90	21	1,962	1.07%
2019/11/08	0	0.00	88	16.15	16.15	-88	1,961	-4.49%
2019/11/07	0	0.00	10	16.25	16.15	-10	1,963	-0.51%
2019/11/06	0	0.00	106	16.38	16.40	-106	1,973	-5.37%	大賣/鉅額交易
2019/11/05	20	16.15	170.6	16.28	16.35	-150.6	1,978	-7.61%	大賣/鉅額交易
2019/11/04	85.1	16.22	0	0.00	16.20	85.1	1,991	4.27%
2019/11/01	49.2	16.27	48	16.38	16.35	1.2	1,986	0.06%
2019/10/31	34	16.72	0	0.00	16.65	34	1,984	1.71%
2019/10/30	2	16.85	36	16.90	16.90	-34	1,995	-1.70%
2019/10/28	3	16.52	82	16.55	16.50	-79	2,022	-3.91%
2019/10/25	1	16.70	40	16.70	16.70	-39	2,014	-1.94%
2019/10/24	0	0.00	20	16.75	16.65	-20	2,036	-0.98%
2019/10/23	1	16.85	0	0.00	16.60	1	2,095	0.05%
2019/10/21	1.2	16.90	6.3	16.90	16.90	-5.1	2,245	-0.23%
2019/10/18	1	16.95	0	0.00	16.80	1	2,316	0.04%
2019/10/16	3	17.08	2	17.45	17.40	1	2,331	0.04%
2019/10/15	2	17.95	3	17.73	17.40	-1	2,307	-0.04%
2019/10/14	6	17.65	10	17.67	17.75	-4	2,267	-0.18%
2019/10/09	0	0.00	3	16.93	16.85	-3	2,160	-0.14%
2019/10/08	1	16.55	0	0.00	16.55	1	2,115	0.05%
2019/10/02	0	0.00	3	16.53	16.45	-3	2,104	-0.14%
2019/10/01	5	16.10	20	16.30	16.15	-15	2,029	-0.74%
2019/09/25	0	0.00	4	16.45	16.50	-4	2,028	-0.20%
2019/09/24	1	16.30	0	0.00	16.25	1	2,018	0.05%
2019/09/23	3	16.40	0	0.00	16.30	3	2,017	0.15%
2019/09/12	0	0.00	3	17.30	17.30	-3	1,923	-0.16%
2019/09/11	0	0.00	5	17.45	17.20	-5	1,912	-0.26%
2019/09/10	0	0.00	472.8	17.30	17.20	-472.8	1,850	-25.54%	大賣/鉅額交易
2019/09/09	3	17.27	450	17.05	17.30	-447	1,780	-25.10%	大賣/鉅額交易
2019/09/06	0	0.00	450	17.30	17.00	-450	1,733	-25.96%	大賣/鉅額交易
2019/09/05	2	17.48	450	17.50	17.30	-448	1,690	-26.51%	大賣/鉅額交易
2019/09/04	2	17.33	2	17.20	17.30	0	1,639	0.00%
2019/09/03	0	0.00	6	17.50	17.25	-6	1,598	-0.38%
2019/09/02	0	0.00	1	17.15	17.10	-1	1,540	-0.06%
2019/08/30	0	0.00	0.5	16.50	16.60	-0.5	1,483	-0.04%
2019/08/29	5	16.60	2	16.55	16.50	3	1,452	0.21%
2019/08/28	215	15.98	7	15.85	15.95	208	1,391	14.95%	大買/鉅額交易
2019/08/27	50	15.87	1	15.80	15.80	49	1,382	3.54%
2019/08/22	0	0.00	2	16.10	16.10	-2	1,333	-0.15%
2019/08/21	43	16.10	0	0.00	16.00	43	1,317	3.26%
2019/08/16	0	0.00	9	15.62	16.00	-9	1,282	-0.70%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/14	5	15.45	5	15.55	15.40	0	1,197	0.00%
2019/08/13	6	15.46	0	0.00	15.40	6	1,200	0.50%
2019/08/12	1	15.80	57	15.76	15.65	-56	1,237	-4.53%
2019/08/08	3	15.60	3	15.75	15.65	0	1,279	0.00%
2019/08/07	3	15.65	0	0.00	15.70	3	1,327	0.23%
2019/08/06	2	15.60	36	15.55	15.85	-34	1,324	-2.57%
2019/08/01	2	16.50	0	0.00	16.35	2	1,287	0.16%
2019/07/30	1	17.05	0	0.00	17.00	1	1,261	0.08%
2019/07/26	0	0.00	0	17.10	17.10	0	1,265	0.00%
2019/07/25	3	17.40	0	0.00	17.40	3	1,256	0.24%
2019/07/24	0	0.00	101	18.05	17.75	-101	1,210	-8.35%	大賣/鉅額交易
2019/07/23	0	0.00	69	18.00	17.95	-69	1,123	-6.14%
2019/07/22	120.1	17.77	1.1	17.79	17.70	119	1,073	11.09%	大買/鉅額交易
2019/07/19	1	17.45	0	0.00	17.40	1	1,048	0.10%
2019/07/18	6	17.38	8	17.53	17.30	-2	1,050	-0.19%
2019/07/17	2	17.00	0	0.00	17.00	2	1,007	0.20%
2019/07/11	2	16.80	0	0.00	16.80	2	1,154	0.17%
2019/07/08	0	0.00	1	16.80	16.65	-1	1,150	-0.09%
2019/07/04	0	0.00	1	16.70	16.80	-1	1,149	-0.09%
2019/07/03	20	16.45	0	0.00	16.45	20	1,138	1.76%
2019/07/01	0	0.00	1	16.20	16.15	-1	1,125	-0.09%
2019/06/26	0	0.00	8	15.90	16.05	-8	1,130	-0.71%
2019/06/21	0.2	15.80	4	15.80	15.90	-3.8	1,120	-0.34%
2019/06/20	0	0.00	46	15.55	15.70	-46	1,113	-4.13%
2019/06/19	40	15.45	80	15.50	15.50	-40	1,108	-3.61%
2019/06/18	6	15.45	0	0.00	15.45	6	1,112	0.54%
2019/06/17	0	0.00	56	15.48	15.45	-56	1,117	-5.01%
2019/06/14	9	15.35	46	15.42	15.40	-37	1,123	-3.29%
2019/06/13	32	15.30	24	15.30	15.35	8	1,126	0.71%
2019/06/12	21	15.35	0	0.00	15.35	21	1,128	1.86%
2019/06/11	45	15.39	0	0.00	15.40	45	1,130	3.98%
2019/06/10	25	15.39	20	15.40	15.40	5	1,136	0.44%
2019/06/05	40	15.40	7	15.45	15.45	33	1,146	2.88%
2019/06/04	16	15.40	0	0.00	15.45	16	1,143	1.40%
2019/05/21	0	0.00	4	15.46	15.55	-4	1,214	-0.33%
2019/05/20	1	15.20	0	0.00	15.20	1	1,221	0.08%
2019/05/17	5	15.38	20	15.30	15.30	-15	1,205	-1.24%
2019/05/16	10	15.58	6	15.85	15.65	4	1,153	0.35%
2019/05/15	26	15.76	0	0.00	15.70	26	1,103	2.36%
2019/05/14	9	16.20	0	0.00	16.35	9	1,038	0.87%
2019/05/13	1	16.30	1	16.30	16.35	0	1,035	0.00%
2019/05/10	1	16.60	0	0.00	16.50	1	1,040	0.10%
2019/05/03	0	0.00	1	17.75	17.35	-1	1,025	-0.10%
2019/04/30	0	0.00	20	16.90	17.20	-20	983	-2.03%
2019/04/29	1	16.95	20	17.10	16.85	-19	978	-1.94%
2019/04/25	0.1	17.45	1	17.55	17.45	-0.9	981	-0.09%
2019/04/24	0	0.00	1	17.50	17.30	-1	935	-0.11%
2019/04/19	4	17.36	5	17.41	17.05	-1	896	-0.11%
2019/04/18	10	16.96	49	16.80	17.10	-39	835	-4.67%
2019/04/17	0	0.00	2	16.10	16.15	-2	750	-0.27%
2019/04/16	2	16.10	0	0.00	16.05	2	748	0.27%
2019/04/15	0	0.00	97	16.02	16.05	-97	753	-12.88%
2019/04/11	0	0.00	80	16.15	16.20	-80	747	-10.71%
2019/04/10	11	15.99	60	15.95	16.00	-49	735	-6.66%
2019/04/09	21	15.98	0	0.00	16.00	21	738	2.84%
2019/04/08	0	0.00	12	15.87	16.00	-12	744	-1.61%
2019/04/02	1	15.65	0	0.00	15.70	1	772	0.13%
2019/04/01	1	15.70	45	15.70	15.60	-44	779	-5.64%
2019/03/29	4	15.65	118	15.69	15.70	-114	777	-14.65%	大賣/鉅額交易
2019/03/28	0	0.00	12	15.73	15.70	-12	789	-1.52%
2019/03/27	15	15.63	0	0.00	15.60	15	798	1.88%
2019/03/26	3	15.70	0	0.00	15.65	3	811	0.37%
2019/03/25	10	15.70	4	15.68	15.65	6	839	0.72%
2019/03/22	5	15.91	0	0.00	15.85	5	880	0.57%
2019/03/21	0	0.00	159	15.95	15.95	-159	897	-17.71%	大賣/鉅額交易
2019/03/19	0	0.00	3	16.05	16.00	-3	910	-0.33%
2019/03/13	0	0.00	111	15.95	15.95	-111	952	-11.65%	大賣/鉅額交易
2019/03/12	0	0.00	4	15.95	15.90	-4	956	-0.42%
2019/03/07	0	0.00	114	15.85	15.75	-114	1,037	-10.99%	大賣/鉅額交易
2019/03/06	0	0.00	63	15.75	15.75	-63	1,058	-5.95%
2019/03/05	0	0.00	24	15.85	15.75	-24	1,090	-2.20%
2019/03/04	1	15.80	38	15.82	15.85	-37	1,117	-3.31%
2019/02/27	12	15.82	135	15.86	15.90	-123	1,120	-10.98%	大賣/鉅額交易
2019/02/26	0	0.00	18	15.94	15.85	-18	1,119	-1.61%
2019/02/21	0	0.00	3	15.65	15.65	-3	1,102	-0.27%
2019/02/20	3	15.55	16	15.65	15.60	-13	1,107	-1.17%
2019/02/19	0	0.00	22	15.61	15.55	-22	1,100	-2.00%
2019/02/15	0	0.00	2	15.40	15.40	-2	1,104	-0.18%
2019/02/14	6	15.35	140	15.38	15.40	-134	1,121	-11.95%	大賣/鉅額交易
2019/02/12	0	0.00	0	15.25	15.25	0	1,133	0.00%
2019/02/11	20	15.09	18	15.20	15.25	2	1,133	0.18%
2019/01/29	1	15.30	0	0.00	15.40	1	1,109	0.09%
2019/01/28	8	15.45	0	0.00	15.35	8	1,101	0.73%
2019/01/25	1	15.60	0	0.00	15.55	1	1,102	0.09%
2019/01/24	31	15.55	0	0.00	15.50	31	1,174	2.64%
2019/01/23	0	0.00	4	15.60	15.55	-4	1,243	-0.32%
2019/01/21	0	0.00	35	15.64	15.65	-35	1,283	-2.73%
2019/01/18	35	15.54	0	0.00	15.50	35	1,323	2.64%
2019/01/16	1	15.65	0	0.00	15.50	1	1,425	0.07%
2019/01/15	1	15.60	0	0.00	15.65	1	1,466	0.07%
2019/01/14	4	15.65	4	15.90	15.60	0	1,497	0.00%
2019/01/11	22	15.86	1	16.00	15.80	21	1,524	1.38%
2019/01/10	2	16.00	0	0.00	15.95	2	1,579	0.13%
2019/01/09	4	15.95	0	0.00	16.05	4	1,650	0.24%
2019/01/07	21	15.90	22	16.01	16.10	-1	1,993	-0.05%
2019/01/04	0	0.00	19	16.05	16.00	-19	2,178	-0.87%
2019/01/03	0	0.00	34	15.88	15.90	-34	2,456	-1.38%
2018/12/26	2	15.50	0	0.00	15.55	2	2,722	0.07%
2018/12/25	1	15.70	0	0.00	15.50	1	2,726	0.04%
2018/12/24	1	16.00	0	0.00	15.90	1	2,706	0.04%
2018/12/22	0	0.00	3	16.10	16.10	-3	2,705	-0.11%
2018/12/21	0	0.00	8	16.10	15.90	-8	2,710	-0.30%
2018/12/20	0	0.00	1	16.35	16.30	-1	2,712	-0.04%
2018/12/17	1	16.45	20	16.60	16.70	-19	2,725	-0.70%
2018/12/11	0	0.00	5	16.40	16.40	-5	2,695	-0.19%
2018/12/10	0	0.00	3	16.35	16.30	-3	2,707	-0.11%
2018/12/06	0	0.00	2	16.10	16.10	-2	2,715	-0.07%
2018/12/04	11	16.21	0	0.00	16.25	11	2,742	0.40%
2018/12/03	0	0.00	32	16.45	16.30	-32	2,749	-1.16%
2018/11/30	32	16.00	74	16.15	16.00	-42	2,737	-1.53%
2018/11/29	76	15.83	9	15.83	15.80	67	2,737	2.45%
2018/11/28	2	16.00	13	16.11	15.95	-11	2,731	-0.40%
2018/11/27	0	0.00	1	16.00	15.90	-1	2,715	-0.04%
2018/11/26	0	0.00	14	15.40	15.50	-14	2,700	-0.52%
2018/11/23	14	15.30	0	0.00	15.25	14	2,695	0.52%
2018/11/20	0	0.00	1	15.60	15.60	-1	2,707	-0.04%
2018/11/19	0	0.00	50	15.47	15.55	-50	2,713	-1.84%
2018/11/16	0	0.00	6	15.20	15.30	-6	2,727	-0.22%
2018/11/15	6	15.10	0	0.00	15.15	6	2,733	0.22%
2018/11/14	0	0.00	4	15.05	15.15	-4	2,730	-0.15%
2018/11/13	4	14.93	0	0.00	15.00	4	2,743	0.15%
2018/11/12	2	15.15	0	0.00	15.20	2	2,733	0.07%
2018/11/09	5	15.25	0	0.00	15.10	5	2,785	0.18%
2018/11/08	23	15.35	0	0.00	15.35	23	2,860	0.80%
2018/11/07	22	15.40	0	0.00	15.40	22	2,888	0.76%
2018/11/06	17	15.51	3	15.45	15.40	14	2,973	0.47%
2018/11/02	2	15.35	39	15.43	15.50	-37	3,048	-1.21%
2018/11/01	48	15.36	12	15.43	15.40	36	3,083	1.17%
2018/10/31	2	15.15	26	15.69	15.95	-24	3,169	-0.76%
2018/10/30	297	15.07	1	15.05	15.05	296	3,224	9.18%	大買/鉅額交易
2018/10/29	7	15.00	0	0.00	14.95	7	3,252	0.22%
2018/10/26	8	15.32	0	0.00	15.05	8	3,331	0.24%
2018/10/25	26	15.42	12	15.30	15.25	14	3,303	0.42%
2018/10/24	72	16.42	51	16.51	16.35	21	3,249	0.65%
2018/10/23	314	17.60	30	17.70	17.05	284	3,223	8.81%	大買/鉅額交易
2018/10/19	0	0.00	1	17.50	17.45	-1	3,235	-0.03%
2018/10/18	3	17.55	0	0.00	17.70	3	3,255	0.09%
2018/10/16	3	17.23	0	0.00	17.15	3	3,159	0.09%
2018/10/15	1	17.85	4	18.28	18.05	-3	3,026	-0.10%
2018/10/12	3	17.70	22	17.97	17.65	-19	2,807	-0.68%
2018/10/11	18	17.44	13	17.44	18.00	5	2,612	0.19%
2018/10/09	3	17.00	174	16.77	17.60	-171	2,327	-7.35%	大賣/鉅額交易
2018/10/08	4	16.30	8	16.09	16.30	-4	2,130	-0.19%
2018/10/05	2	15.30	0	0.00	15.30	2	2,080	0.10%
2018/10/04	58	15.69	1	15.85	15.60	57	2,071	2.75%
2018/10/03	348	15.96	10	15.90	15.90	338	2,061	16.40%	大買/鉅額交易
2018/10/02	0	0.00	1	15.75	15.80	-1	2,047	-0.05%
2018/10/01	1	15.80	78	15.80	15.80	-77	2,043	-3.77%
2018/09/28	0	0.00	27	15.60	15.65	-27	2,039	-1.32%
2018/09/26	85	15.60	0	0.00	15.40	85	2,022	4.20%
2018/09/25	303	15.63	68	15.47	15.75	235	2,004	11.72%	大買/鉅額交易
2018/09/21	0	0.00	7	15.35	15.30	-7	1,979	-0.35%
2018/09/20	12	15.27	0	0.00	15.25	12	1,974	0.61%
2018/09/19	5	15.30	5	15.25	15.30	0	2,032	0.00%
2018/09/18	0	0.00	30	15.30	15.20	-30	2,056	-1.46%
2018/09/14	30	15.20	0	0.00	15.15	30	2,034	1.47%
2018/09/13	1	15.10	20	15.35	15.35	-19	2,027	-0.94%
2018/09/12	80	15.29	11	15.15	15.10	69	2,020	3.41%
2018/09/11	57	15.34	39	15.40	15.45	18	2,002	0.90%
2018/09/10	0	0.00	32	15.54	15.50	-32	1,990	-1.61%
2018/09/07	5	15.40	5	15.65	15.20	0	1,961	0.00%
2018/09/06	9	15.55	0	0.00	15.50	9	1,941	0.46%
2018/09/05	88	15.71	0	0.00	15.65	88	1,928	4.56%
2018/09/04	2	16.00	0	0.00	16.00	2	1,898	0.11%
2018/09/03	25	16.28	0	0.00	16.05	25	1,884	1.33%
2018/08/31	190	16.42	43	16.48	16.30	147	1,876	7.83%	大買/鉅額交易
2018/08/30	7	16.36	0	0.00	16.40	7	1,864	0.38%
2018/08/29	36	16.50	0	0.00	16.45	36	1,868	1.93%
2018/08/27	1	16.50	0	0.00	16.45	1	1,861	0.05%
2018/08/24	1	16.50	4	16.63	16.60	-3	1,858	-0.16%
2018/08/23	5	16.70	4	16.75	16.80	1	1,855	0.05%
2018/08/21	0	0.00	1	16.45	16.55	-1	1,831	-0.05%
2018/08/20	4	16.15	1	16.35	16.55	3	1,825	0.16%
2018/08/16	5	16.20	2	16.15	16.10	3	1,790	0.17%
2018/08/15	404	16.16	10	16.05	16.35	394	1,733	22.72%	大買/鉅額交易
2018/08/14	10	16.65	7	16.60	16.70	3	1,644	0.18%
2018/08/13	5	16.68	0	0.00	16.55	5	1,609	0.31%
2018/08/10	7	17.60	0	0.00	17.50	7	1,526	0.46%
2018/08/09	1	18.05	0	0.00	18.05	1	1,473	0.07%
2018/08/08	1	17.95	5	17.85	18.20	-4	1,465	-0.27%
2018/08/07	1	18.05	3	18.38	18.00	-2	1,414	-0.14%
2018/08/06	10	18.00	4	17.95	17.90	6	1,255	0.48%
2018/08/03	0	0.00	3	17.25	17.30	-3	1,134	-0.26%
2018/08/02	422	16.72	4	16.95	17.00	418	1,092	38.27%	大買/鉅額交易
2018/08/01	0	0.00	13	16.15	16.30	-13	988	-1.32%
2018/07/31	8	16.00	10	16.05	16.10	-2	1,013	-0.20%
2018/07/30	24	15.91	18	16.15	15.80	6	1,013	0.59%
2018/07/27	18	16.00	0	0.00	15.95	18	964	1.87%
2018/07/26	2	16.05	1	16.25	16.35	1	927	0.11%
2018/07/25	8	16.23	2	16.70	16.20	6	879	0.68%
2018/07/24	0	0.00	6	16.07	16.40	-6	835	-0.72%
2018/07/16	2	15.30	0	0.00	15.30	2	831	0.24%
2018/07/10	1	15.50	191.6	15.46	15.55	-190.6	872	-21.86%	大賣/鉅額交易
2018/07/06	1	15.55	0	0.00	15.40	1	907	0.11%
2018/07/05	0	0.00	2	15.50	15.50	-2	912	-0.22%
2018/07/04	0	0.00	1	15.50	15.55	-1	912	-0.11%
2018/06/29	1	15.35	0	0.00	15.30	1	925	0.11%
2018/06/28	5	15.47	0	0.00	15.20	5	928	0.54%
2018/06/25	49	16.23	1	16.20	16.25	48	837	5.73%
2018/06/21	1	16.55	0	0.00	16.45	1	835	0.12%
2018/06/14	3	17.10	1	17.05	16.90	2	865	0.23%
2018/06/13	3	17.00	0	0.00	17.00	3	861	0.35%
2018/06/08	95	17.10	0	0.00	16.90	95	871	10.90%
2018/06/07	26	17.10	0	0.00	17.15	26	877	2.96%
2018/06/04	2	17.00	0	0.00	17.05	2	886	0.23%
2018/06/01	0	0.00	1	17.10	17.20	-1	890	-0.11%
2018/05/30	0	0.00	6	16.85	16.85	-6	901	-0.67%
2018/05/28	1	17.15	0	0.00	17.05	1	922	0.11%
2018/05/23	0	0.00	1	17.00	17.10	-1	941	-0.11%
2018/05/22	1	17.10	1	17.20	17.00	0	953	0.00%
2018/05/21	1	17.05	0	0.00	17.05	1	959	0.10%
2018/05/16	2	17.25	0	0.00	17.10	2	971	0.21%
2018/05/11	1	17.70	0	0.00	17.60	1	1,016	0.10%
2018/05/09	4	17.95	0	0.00	17.70	4	1,022	0.39%
2018/05/08	0	0.00	3	17.87	17.85	-3	1,026	-0.29%
2018/05/04	1	17.45	0	0.00	17.50	1	984	0.10%
2018/05/03	0	0.00	2	17.45	17.35	-2	987	-0.20%
2018/04/26	0	0.00	1	17.45	17.35	-1	1,031	-0.10%
2018/04/24	0	0.00	1	17.45	17.40	-1	1,077	-0.09%
2018/04/19	3	17.47	1	17.45	17.50	2	1,115	0.18%
2018/04/18	7	17.45	0	0.00	17.55	7	1,126	0.62%
2018/04/16	1	18.00	0	0.00	17.80	1	1,125	0.09%
2018/04/12	0	0.00	1	18.05	17.80	-1	1,129	-0.09%
2018/04/10	1	17.80	0	0.00	17.70	1	1,153	0.09%
2018/04/09	0	0.00	1	17.70	17.75	-1	1,162	-0.09%
2018/03/31	0	0.00	1	17.80	17.80	-1	1,162	-0.09%
2018/03/28	1	17.65	0	0.00	17.65	1	1,155	0.09%
2018/03/27	2	17.68	0	0.00	17.65	2	1,154	0.17%
2018/03/26	1	17.70	2	17.65	17.65	-1	1,152	-0.09%
2018/03/22	2	18.10	0	0.00	18.05	2	1,140	0.18%
2018/03/21	1	18.35	0	0.00	18.30	1	1,130	0.09%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/03/15	2	18.45	1	18.35	18.55	1	1,099	0.09%
2018/03/14	1	18.35	0	0.00	18.30	1	1,102	0.09%
2018/03/13	3	18.38	0	0.00	18.30	3	1,099	0.27%
2018/03/09	2	18.53	0	0.00	18.60	2	1,090	0.18%
2018/03/08	3	18.50	0	0.00	18.35	3	1,124	0.27%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/03/02	2	18.98	0	0.00	18.95	2	1,195	0.17%
2018/03/01	2	19.10	0	0.00	19.25	2	1,188	0.17%
2018/02/22	0	0.00	1	19.35	19.55	-1	1,162	-0.09%
2018/02/21	1	19.00	0	0.00	19.00	1	1,157	0.09%
2018/02/12	1	18.85	0	0.00	18.80	1	1,156	0.09%
2018/02/07	0	0.00	1	19.00	18.90	-1	1,169	-0.09%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/01/25	0	0.00	1	20.45	20.40	-1	1,178	-0.08%
2018/01/23	3	20.08	0	0.00	20.10	3	1,157	0.26%
2018/01/22	1	20.50	0	0.00	20.20	1	1,136	0.09%
2018/01/18	4	20.49	2	20.50	20.50	2	1,103	0.18%
2018/01/15	2	20.63	0	0.00	20.55	2	1,071	0.19%
2018/01/12	1	20.90	0	0.00	20.85	1	1,069	0.09%
2018/01/10	1	21.05	0	0.00	21.05	1	1,050	0.10%
2018/01/09	40	21.33	0	0.00	21.20	40	1,037	3.85%
2018/01/08	6	21.22	0	0.00	21.20	6	1,031	0.58%
2018/01/05	2	21.20	0	0.00	21.30	2	1,005	0.20%
2018/01/04	43	21.34	1	21.10	21.10	42	981	4.28%
2018/01/03	26	21.30	2	21.60	21.35	24	959	2.50%
2018/01/02	0	0.00	1	21.55	21.65	-1	950	-0.11%