燿華 (2367)-日盛-景美券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
36.00
漲跌
▼1.20
漲幅
-3.23%
成交量
43,711張
產業
上市電子零組件類股
827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

燿華 (2367)籌碼相關－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/06	1	19.00	0	0.00	19.05	1	3,974	0.03%
2023/03/29	0	0.00	1	19.05	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	4	19.10	18.90	-4	4,044	-0.10%
2023/03/24	0	0.00	12	18.83	18.85	-12	4,076	-0.29%
2023/03/22	0	0.00	5	18.45	18.40	-5	4,105	-0.12%
2023/03/21	0	0.00	2	18.30	18.30	-2	4,158	-0.05%
2023/03/17	1	17.85	0	0.00	17.90	1	4,357	0.02%
2023/03/16	1	17.70	0	0.00	17.65	1	4,422	0.02%
2023/03/14	5.1	18.20	0	0.00	18.05	5.1	4,915	0.10%
2023/03/13	2	18.20	0	0.00	18.45	2	5,110	0.04%
2023/03/10	1	18.50	0	0.00	18.50	1	5,249	0.02%
2023/03/09	4	19.08	0	0.00	19.00	4	5,465	0.07%
2023/03/08	0	0.00	29	19.19	19.15	-29	5,707	-0.51%
2023/03/07	0	0.00	21	19.02	19.00	-21	5,695	-0.37%
2023/03/06	10	18.85	2	18.80	18.80	8	5,711	0.14%
2023/03/02	2	18.78	0	0.00	18.75	2	5,893	0.03%
2023/03/01	12	18.90	6	18.85	18.80	6	6,141	0.10%
2023/02/24	1	18.80	0	0.00	18.75	1	6,298	0.02%
2023/02/22	1	18.85	5	18.85	18.90	-4	6,567	-0.06%
2023/02/21	5	19.11	1	19.00	19.00	4	6,676	0.06%
2023/02/20	55	19.13	91	19.21	19.30	-36	6,915	-0.52%
2023/02/17	0	0.00	18	18.80	18.80	-18	7,354	-0.24%
2023/02/16	10	18.70	5	18.65	18.65	5	7,471	0.07%
2023/02/15	0	0.00	10	18.55	18.55	-10	7,700	-0.13%
2023/02/14	1	18.40	1	18.35	18.30	0	7,803	0.00%
2023/02/13	1	18.05	1	18.10	18.10	0	8,018	0.00%
2023/02/10	14.1	18.31	15	18.25	18.20	-0.9	8,248	-0.01%
2023/02/09	12	18.69	4	18.64	18.60	8	8,429	0.09%
2023/02/08	101	18.92	93	19.10	19.00	8	8,549	0.09%	大買/
2023/02/07	8	18.55	0	0.00	18.50	8	8,427	0.09%
2023/02/06	4	18.50	0	0.00	18.45	4	8,709	0.05%
2023/02/03	2	18.63	0	0.00	18.65	2	8,865	0.02%
2023/02/02	0	0.00	21	18.55	18.55	-21	8,998	-0.23%
2023/02/01	5	18.20	18	18.36	18.30	-13	9,088	-0.14%
2023/01/17	10	17.68	1	17.60	17.65	9	9,610	0.09%
2023/01/16	2	17.45	18	17.45	17.40	-16	9,761	-0.16%
2023/01/13	1.1	17.55	1	17.50	17.50	0.1	9,893	0.00%
2023/01/12	5	17.75	0	0.00	17.70	5	10,000	0.05%
2023/01/11	1	18.00	3	17.95	17.85	-2	10,094	-0.02%
2023/01/10	10	18.08	1	18.10	17.95	9	10,189	0.09%
2023/01/09	22	18.31	3	18.12	18.35	19	10,326	0.18%
2023/01/04	2	17.78	4	17.69	17.75	-2	10,856	-0.02%
2023/01/03	0	0.00	3	17.48	17.60	-3	11,172	-0.03%
2022/12/30	1	17.25	2	17.25	17.25	-1	11,301	-0.01%
2022/12/28	1	17.60	5	17.60	17.45	-4	11,912	-0.03%
2022/12/27	0	0.00	2	17.80	17.80	-2	12,210	-0.02%
2022/12/26	1	17.55	0	0.00	17.60	1	12,545	0.01%
2022/12/20	1.1	17.70	2	17.70	17.55	-0.9	14,284	-0.01%
2022/12/19	1	17.90	0	0.00	17.85	1	15,069	0.01%
2022/12/16	12	18.08	0	0.00	18.00	12	15,662	0.08%
2022/12/15	0	0.00	3	18.57	18.55	-3	15,966	-0.02%
2022/12/14	10	18.29	3	18.30	18.35	7	16,302	0.04%
2022/12/13	7	18.38	0	0.00	18.35	7	16,741	0.04%
2022/12/12	7	18.59	10	18.56	18.55	-3	16,961	-0.02%
2022/12/09	13	19.23	5	19.29	19.20	8	17,266	0.05%
2022/12/08	2	19.43	7	19.49	19.45	-5	18,094	-0.03%
2022/12/07	19	19.28	4	19.50	19.35	15	18,690	0.08%
2022/12/06	21	20.13	13	19.90	19.75	8	19,013	0.04%
2022/12/05	34	19.73	27	19.74	19.75	7	19,472	0.04%
2022/12/02	0	0.00	3	19.37	19.40	-3	19,877	-0.02%
2022/12/01	6	19.48	3	19.40	19.30	3	20,346	0.01%
2022/11/30	60	19.22	19	19.37	19.40	41	20,788	0.20%
2022/11/29	7	18.86	5	18.68	18.90	2	21,370	0.01%
2022/11/28	0	0.00	2	18.80	18.65	-2	22,888	-0.01%
2022/11/25	5	18.70	0	0.00	18.65	5	23,755	0.02%
2022/11/24	13	19.02	5	18.95	18.95	8	24,473	0.03%
2022/11/23	8	19.19	0	0.00	19.05	8	25,316	0.03%
2022/11/22	7	18.66	5	18.65	18.80	2	25,868	0.01%
2022/11/21	4	18.54	1	18.55	18.50	3	27,331	0.01%
2022/11/18	7	18.72	11	18.71	18.65	-4	27,777	-0.01%
2022/11/17	3	18.53	2	18.65	18.65	1	27,867	0.00%
2022/11/16	10	18.58	2	18.50	18.55	8	28,145	0.03%
2022/11/15	63	19.29	16	19.17	19.10	47	28,690	0.16%
2022/11/14	6	18.45	22.6	18.51	18.75	-16.6	29,387	-0.06%
2022/11/11	39	18.91	4	18.80	18.40	35	29,473	0.12%
2022/11/10	13	18.48	12	18.45	18.45	1	29,399	0.00%
2022/11/09	3	18.90	3	19.05	18.90	0	29,751	0.00%
2022/11/08	14	18.96	17	18.91	18.65	-3	30,093	-0.01%
2022/11/07	18	18.76	5	18.66	18.75	13	30,538	0.04%
2022/11/04	1	18.75	8	18.63	18.85	-7	31,133	-0.02%
2022/11/03	4	18.44	4	18.30	18.50	0	31,320	0.00%
2022/11/02	303	18.23	302	18.42	18.25	1	31,238	0.00%	大買/大賣/
2022/11/01	1	17.80	3	17.92	18.00	-2	31,051	-0.01%
2022/10/31	5	17.64	3	17.50	17.50	2	30,890	0.01%
2022/10/28	1	17.10	31	16.91	16.90	-30	30,703	-0.10%
2022/10/27	8	17.59	1	17.70	17.55	7	30,528	0.02%
2022/10/26	11	17.18	2	17.20	17.10	9	30,304	0.03%
2022/10/25	0	0.00	1	18.00	17.65	-1	30,108	0.00%
2022/10/24	1	18.30	0	0.00	18.00	1	29,892	0.00%
2022/10/19	1	18.70	6	18.25	18.10	-5	29,439	-0.02%
2022/10/17	2	17.98	0	0.00	18.25	2	29,212	0.01%
2022/10/13	6	18.66	1	18.40	18.00	5	28,914	0.02%
2022/10/12	10	19.20	4	19.26	19.25	6	28,571	0.02%
2022/10/11	0	0.00	2	18.90	18.90	-2	28,444	-0.01%
2022/10/07	6	19.48	5	19.55	19.55	1	28,126	0.00%
2022/10/06	6	19.35	8	19.38	19.40	-2	28,002	-0.01%
2022/10/05	4	19.91	4	20.01	19.30	0	27,908	0.00%
2022/10/04	15	19.49	13.2	19.72	19.70	1.8	27,445	0.01%
2022/10/03	29	19.08	29	19.20	19.20	0	27,149	0.00%
2022/09/30	12	19.37	0.1	19.70	19.55	11.9	26,887	0.04%
2022/09/29	9	19.74	12	19.99	19.65	-3	26,673	-0.01%
2022/09/28	3.1	20.24	27	19.87	19.40	-23.9	26,333	-0.09%
2022/09/27	14	21.22	3	21.30	20.90	11	25,770	0.04%
2022/09/26	10	21.21	1	21.55	20.90	9	25,216	0.04%
2022/09/23	27.1	22.66	27.1	22.31	22.25	0	24,404	0.00%
2022/09/22	15.7	23.15	1.1	23.16	23.35	14.6	23,815	0.06%
2022/09/21	90	23.18	82	23.16	23.15	8	23,462	0.03%
2022/09/20	3	23.60	33	23.78	23.55	-30	23,105	-0.13%
2022/09/19	1	23.35	4.2	22.94	22.85	-3.2	22,601	-0.01%
2022/09/16	161	23.19	164	23.38	23.15	-3	22,338	-0.01%	大買/大賣/
2022/09/15	154.2	23.75	160	23.92	23.65	-5.8	21,926	-0.03%	大買/大賣/
2022/09/14	5	23.60	32.2	23.64	23.60	-27.2	21,045	-0.13%
2022/09/13	37	23.36	95	23.69	23.30	-58	20,441	-0.28%
2022/09/12	68	23.66	76.3	23.79	23.30	-8.3	19,850	-0.04%
2022/09/08	15	23.79	15	23.69	23.75	0	19,123	0.00%
2022/09/07	79	23.41	67	23.48	23.80	12	18,514	0.06%
2022/09/06	74	23.54	10.2	23.45	23.55	63.8	17,944	0.36%
2022/09/05	32	23.66	21	24.20	23.45	11	17,236	0.06%
2022/09/02	94	23.73	159	23.75	23.75	-65	16,382	-0.40%	大賣/
2022/09/01	169	23.28	109.1	23.13	23.15	59.9	14,923	0.40%	大買/大賣/
2022/08/31	29	22.94	44	23.06	23.20	-15	14,082	-0.11%
2022/08/30	17	22.83	15	22.87	23.00	2	13,202	0.02%
2022/08/29	53	22.40	96.3	22.48	22.60	-43.3	12,221	-0.35%
2022/08/26	79	22.25	141.1	22.28	22.15	-62.1	11,398	-0.54%	大賣/
2022/08/25	81	21.53	11	21.36	21.25	70	9,735	0.72%
2022/08/24	3	21.38	12	21.44	21.40	-9	9,201	-0.10%
2022/08/23	13	20.83	10	21.13	21.35	3	8,854	0.03%
2022/08/22	42	21.57	27	21.41	21.15	15	8,438	0.18%
2022/08/19	136	21.07	148.2	21.41	21.60	-12.2	7,563	-0.16%	大買/大賣/
2022/08/18	30	19.89	46	20.04	20.00	-16	6,203	-0.26%
2022/08/17	5	19.90	3	19.98	19.65	2	5,960	0.03%
2022/08/16	22	19.71	6	19.98	20.10	16	5,759	0.28%
2022/08/15	39	20.44	32	20.38	20.15	7	5,241	0.13%
2022/08/12	45	20.11	26	20.02	19.90	19	4,666	0.41%
2022/08/11	82	19.14	25.1	19.12	19.05	57	3,961	1.44%
2022/08/10	6	18.22	69.2	18.46	18.90	-63.2	3,109	-2.03%
2022/08/09	2	17.30	1	17.50	17.20	1	2,725	0.04%
2022/08/08	0	0.00	10	17.25	17.10	-10	2,647	-0.38%
2022/08/05	0	0.00	1	16.70	16.90	-1	2,532	-0.04%
2022/08/04	33	16.61	33	16.24	16.25	0	2,537	0.00%
2022/08/03	20	16.90	20	16.80	16.80	0	2,507	0.00%
2022/08/01	10	17.10	0	0.00	17.10	10	2,496	0.40%
2022/07/29	5	16.95	0	0.00	17.00	5	2,486	0.20%
2022/07/27	0	0.00	10	16.75	16.95	-10	2,475	-0.40%
2022/07/20	22	17.28	22	17.10	17.00	0	2,495	0.00%
2022/07/18	0	0.00	1	17.35	17.20	-1	2,412	-0.04%
2022/07/14	6	16.59	1	16.65	16.80	5	2,331	0.21%
2022/07/12	2	16.30	2	16.38	16.15	0	2,237	0.00%
2022/07/11	5	16.58	4	16.75	16.75	1	2,221	0.05%
2022/07/08	12	16.77	502	16.97	16.85	-490	2,189	-22.37%	大賣/鉅額交易
2022/07/07	500	16.60	28	16.13	16.60	472	2,087	22.61%	大買/鉅額交易
2022/07/05	5	16.20	15	16.20	16.10	-10	1,981	-0.50%
2022/07/04	13	15.78	8	15.80	15.80	5	1,963	0.25%
2022/07/01	1	15.95	0	0.00	15.55	1	1,958	0.05%
2022/06/30	2	16.80	0	0.00	16.75	2	1,907	0.10%
2022/06/29	9	17.65	0	0.00	17.75	9	1,859	0.48%
2022/06/28	1	17.70	15	17.85	17.85	-14	1,824	-0.77%
2022/06/27	0	0.00	1	17.65	17.65	-1	1,831	-0.05%
2022/06/24	5	17.65	18	17.63	17.45	-13	1,807	-0.72%
2022/06/23	8	17.65	5	17.50	17.20	3	1,767	0.17%
2022/06/22	13	17.85	20	17.78	17.60	-7	1,738	-0.40%
2022/06/21	43	17.97	72	18.05	18.10	-29	1,707	-1.70%
2022/06/20	10	17.39	10	16.90	16.90	0	1,640	0.00%
2022/06/17	4	17.48	30	17.48	17.65	-26	1,630	-1.59%
2022/06/16	23	17.99	14	18.24	17.35	9	1,617	0.56%
2022/06/15	9	17.78	17	18.18	17.90	-8	1,578	-0.51%
2022/06/14	6	17.48	7	17.71	17.50	-1	1,523	-0.07%
2022/06/13	23	17.85	7	18.09	17.70	16	1,507	1.06%
2022/06/10	27	17.92	18	18.29	18.40	9	1,457	0.62%
2022/06/09	1	17.70	1	17.75	17.70	0	1,309	0.00%
2022/06/02	3	16.75	3	16.75	16.70	0	1,262	0.00%
2022/05/18	10	16.53	0	0.00	16.45	10	1,443	0.69%
2022/05/17	0	0.00	1	16.40	16.45	-1	1,649	-0.06%
2022/05/16	1	16.20	0	0.00	15.90	1	1,661	0.06%
2022/05/13	1	15.75	0	0.00	15.75	1	1,660	0.06%
2022/05/12	0	0.00	1	15.60	15.55	-1	1,670	-0.06%
2022/05/10	1	16.25	0	0.00	16.25	1	1,671	0.06%
2022/05/06	0	0.00	2	16.40	16.50	-2	1,688	-0.12%
2022/05/05	0	16.90	0	0.00	16.80	0	1,708	0.00%
2022/04/28	0	0.00	1	16.90	16.95	-1	1,782	-0.06%
2022/04/27	5	16.00	0	0.00	16.10	5	1,759	0.28%
2022/04/26	0	0.00	2	16.55	16.50	-2	1,744	-0.11%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/18	1	16.90	0	0.00	16.85	1	1,877	0.05%
2022/04/14	0	17.41	0	0.00	17.25	0	1,972	0.00%
2022/04/12	5	17.05	1	17.00	16.90	4	2,385	0.17%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/03/30	1	18.10	0	0.00	18.00	1	2,914	0.03%
2022/03/28	5	17.75	0	0.00	18.00	5	3,300	0.15%
2022/03/23	0	0.00	3	18.12	18.00	-3	3,330	-0.09%
2022/03/17	5	17.60	2	17.65	17.70	3	3,411	0.09%
2022/03/16	0	0.00	10	17.15	17.30	-10	3,443	-0.29%
2022/03/14	1	17.65	1	17.70	17.70	0	3,580	0.00%
2022/03/09	1	17.55	0	0.00	17.55	1	3,695	0.03%
2022/03/07	0	0.00	1	17.80	17.75	-1	3,789	-0.03%
2022/03/02	0	0.00	1	18.40	18.50	-1	4,208	-0.02%
2022/02/24	4.1	18.05	0	0.00	17.95	4.1	4,559	0.09%
2022/02/23	0	0.00	1	18.60	18.60	-1	4,662	-0.02%
2022/02/22	2	18.35	6	18.40	18.45	-4	4,899	-0.08%
2022/02/17	13	19.63	5	19.63	19.30	8	6,845	0.12%
2022/02/15	10	18.45	0	0.00	18.30	10	6,967	0.14%
2022/02/11	0	0.00	1	18.80	18.80	-1	7,016	-0.01%
2022/02/07	2	18.20	0	0.00	18.20	2	7,003	0.03%
2022/01/26	0	0.00	6	17.70	17.60	-6	6,990	-0.09%
2022/01/24	2	17.65	0	0.00	17.90	2	6,997	0.03%
2022/01/21	0.1	18.25	0	0.00	18.15	0.1	6,982	0.00%
2022/01/18	0	0.00	2	18.95	18.70	-2	6,968	-0.03%
2022/01/13	0	0.00	23	18.76	18.70	-23	6,939	-0.33%
2022/01/12	2	18.70	0	0.00	18.75	2	6,940	0.03%
2022/01/10	2	19.10	7	19.11	19.00	-5	6,920	-0.07%
2022/01/07	5	19.60	1	19.35	19.15	4	6,910	0.06%
2022/01/05	3	21.07	3	21.27	20.25	0	6,765	0.00%
2021/12/29	0	0.00	15.1	20.27	20.15	-15.1	6,342	-0.24%
2021/12/28	10	20.13	4	19.99	19.95	6	6,272	0.10%
2021/12/27	6	20.15	6.1	20.20	20.05	-0.1	6,242	0.00%
2021/12/24	35	20.20	17	20.26	20.25	18	6,192	0.29%
2021/12/23	21	19.80	11	20.16	20.20	10	6,008	0.17%
2021/12/22	0	0.00	1	19.75	19.65	-1	5,758	-0.02%
2021/12/21	1	18.80	0	0.00	18.85	1	5,613	0.02%
2021/12/17	1	18.50	0	0.00	18.55	1	5,615	0.02%
2021/12/16	1	18.80	0	0.00	18.75	1	5,646	0.02%
2021/12/13	2	18.90	0	0.00	18.85	2	5,585	0.04%
2021/12/10	2	18.98	0	0.00	19.00	2	5,569	0.04%
2021/12/08	3	18.70	0	0.00	18.65	3	5,403	0.06%
2021/12/06	2	18.50	0	0.00	18.50	2	5,365	0.04%
2021/12/01	0	0.00	10	18.70	18.85	-10	5,290	-0.19%
2021/11/29	1	18.55	0	0.00	18.65	1	5,054	0.02%
2021/11/25	1	19.75	2	19.90	19.55	-1	4,902	-0.02%
2021/11/24	2	19.60	18	19.80	19.70	-16	4,936	-0.32%
2021/11/23	10	20.35	5	20.59	20.10	5	4,789	0.10%
2021/11/22	19	20.36	0	0.00	20.20	19	4,671	0.41%
2021/11/19	5	20.71	20	20.95	20.80	-15	4,573	-0.33%
2021/11/18	31	21.60	16	21.61	21.25	15	4,448	0.34%
2021/11/17	89	22.66	155	22.71	22.25	-66	4,181	-1.58%	大賣/
2021/11/16	84	21.61	19	21.32	21.65	65	3,521	1.85%
2021/11/15	0	0.00	2	18.38	19.70	-2	3,078	-0.06%
2021/11/12	1	18.25	10	17.90	17.95	-9	2,850	-0.32%
2021/11/11	20	18.48	12	18.47	18.45	8	2,825	0.28%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/04	10	18.50	10	18.31	18.30	0	3,026	0.00%
2021/11/02	1	18.25	11	18.33	18.20	-10	3,062	-0.33%
2021/11/01	0	0.00	1	18.45	18.45	-1	3,126	-0.03%
2021/10/29	0	0.00	2	18.15	18.10	-2	3,122	-0.06%
2021/10/27	0	0.00	1	18.05	18.10	-1	3,134	-0.03%
2021/10/25	0	0.00	1	17.85	17.85	-1	3,190	-0.03%
2021/10/22	1	17.50	22	17.63	17.60	-21	3,266	-0.64%
2021/10/21	1	17.45	0.9	17.50	17.40	0.1	3,337	0.00%
2021/10/20	3	17.90	0	0.00	17.70	3	3,351	0.09%
2021/10/19	2	17.75	2	17.43	17.80	0	3,403	0.00%
2021/10/12	5	17.11	4	17.50	17.00	1	3,835	0.03%
2021/10/08	0	0.00	6	17.50	17.45	-6	3,910	-0.15%
2021/10/07	0	0.00	1.2	17.31	17.35	-1.2	4,175	-0.03%
2021/10/06	0.7	17.00	1.8	16.75	16.75	-1.1	5,190	-0.02%
2021/10/05	0	0.00	60	16.45	16.95	-60	5,358	-1.12%
2021/10/01	0.1	17.70	0	0.00	17.55	0.1	5,451	0.00%
2021/09/27	0	0.00	5	18.35	18.40	-5	5,586	-0.09%
2021/09/24	0.7	18.30	0	0.00	18.30	0.7	5,660	0.01%
2021/09/23	1	17.70	0	0.00	17.75	1	5,733	0.02%
2021/09/17	1	18.30	71	18.33	18.30	-70	5,938	-1.18%
2021/09/16	5	18.45	0	0.00	18.30	5	6,031	0.08%
2021/09/14	0	0.00	1.6	18.55	18.55	-1.6	6,561	-0.02%
2021/09/10	31	18.83	20	18.95	18.80	11	6,704	0.16%
2021/09/08	45	19.18	59	19.00	18.95	-14	6,831	-0.20%
2021/09/07	10	19.38	10	19.60	19.65	0	6,834	0.00%
2021/09/06	31	19.94	30	19.25	19.25	1	6,829	0.01%
2021/09/03	26	20.18	20	20.00	20.00	6	6,810	0.09%
2021/08/31	0	0.00	1	19.90	20.10	-1	6,953	-0.01%
2021/08/30	20	19.98	24	19.93	19.85	-4	7,003	-0.06%
2021/08/27	13	19.50	84	19.48	19.35	-71	6,956	-1.02%
2021/08/26	18	19.52	16	19.59	19.60	2	6,992	0.03%
2021/08/25	9	19.45	9	19.35	19.35	0	7,017	0.00%
2021/08/24	10	19.37	16	19.47	19.40	-6	7,073	-0.08%
2021/08/23	11	18.88	0	0.00	18.80	11	7,005	0.16%
2021/08/20	9	18.82	9	18.81	18.90	0	6,967	0.00%
2021/08/19	2	18.10	0	0.00	18.05	2	6,468	0.03%
2021/08/18	0.1	18.30	4	18.40	18.60	-3.9	6,466	-0.06%
2021/08/13	0	0.00	1	19.65	19.10	-1	6,376	-0.02%
2021/08/11	0	0.00	2	20.05	20.00	-2	6,357	-0.03%
2021/08/10	1	20.55	1	20.80	20.35	0	6,408	0.00%
2021/08/09	2	20.68	1	20.85	20.55	1	6,518	0.02%
2021/08/06	1	20.80	1	20.95	20.80	0	6,614	0.00%
2021/08/05	11	21.15	0	0.00	21.15	11	6,740	0.16%
2021/08/04	4.6	20.97	0	0.00	20.95	4.6	6,984	0.07%
2021/08/03	0	0.00	4	21.00	20.95	-4	7,193	-0.06%
2021/07/30	3	21.30	0	0.00	20.80	3	7,384	0.04%
2021/07/29	2	21.05	1	21.15	21.20	1	7,416	0.01%
2021/07/28	0	0.00	10	20.75	21.00	-10	7,439	-0.13%
2021/07/27	18	21.58	10	21.40	21.20	8	7,491	0.11%
2021/07/26	2	21.55	3	21.47	21.55	-1	7,521	-0.01%
2021/07/22	0	0.00	7	20.99	20.95	-7	7,579	-0.09%
2021/07/21	22	21.32	10	21.58	20.95	12	7,542	0.16%
2021/07/20	28	21.81	5	21.80	21.65	23	7,507	0.31%
2021/07/19	5	22.43	16	22.28	22.35	-11	7,457	-0.15%
2021/07/16	44	22.23	40	22.30	22.60	4	7,580	0.05%
2021/07/15	1	22.15	12	22.23	22.10	-11	7,601	-0.14%
2021/07/14	20	22.33	3	22.43	22.25	17	7,788	0.22%
2021/07/13	113	23.61	111	24.07	23.20	2	7,622	0.03%	大買/大賣/
2021/07/12	3	22.95	10	22.50	23.00	-7	6,863	-0.10%
2021/07/09	0	0.00	0.2	22.30	22.30	-0.2	6,789	0.00%
2021/07/08	1	22.45	1	22.50	22.55	0	6,838	0.00%
2021/07/07	0	0.00	1	21.75	21.80	-1	6,793	-0.01%
2021/07/06	5	22.03	0	0.00	22.00	5	6,807	0.07%
2021/07/05	3	21.95	1	21.95	22.05	2	6,842	0.03%
2021/07/01	4	21.80	62.5	22.21	21.75	-58.5	6,922	-0.84%
2021/06/30	2	22.03	10	21.85	22.05	-8	6,892	-0.12%
2021/06/29	1	22.15	0.1	22.30	22.15	0.9	6,909	0.01%
2021/06/28	1	22.80	25	23.05	22.90	-24	6,894	-0.35%
2021/06/25	3	22.75	5	22.70	22.65	-2	6,786	-0.03%
2021/06/24	10	22.69	6	22.60	22.65	4	6,771	0.06%
2021/06/23	54	23.30	11	22.93	22.65	43	6,746	0.64%
2021/06/21	0	0.00	58	21.84	21.85	-58	6,288	-0.92%
2021/06/18	13	22.35	0	0.00	22.15	13	6,287	0.21%
2021/06/17	0	0.00	27	22.08	22.25	-27	6,335	-0.43%
2021/06/11	0	0.00	10	21.90	21.80	-10	6,386	-0.16%
2021/06/10	0	0.00	6	22.00	22.00	-6	6,604	-0.09%
2021/06/09	2	21.80	2	22.00	21.50	0	6,663	0.00%
2021/06/08	7	22.06	2	21.85	21.80	5	6,625	0.08%
2021/06/07	155	21.79	40	21.95	22.10	115	6,539	1.76%	大買/鉅額交易
2021/06/04	12	21.80	3	21.80	21.80	9	6,477	0.14%
2021/06/03	25	21.62	10	21.68	21.75	15	6,459	0.23%
2021/06/02	5	21.25	0	0.00	21.35	5	6,436	0.08%
2021/06/01	3	21.65	49	21.57	21.75	-46	6,435	-0.71%
2021/05/31	6	21.00	6	20.95	20.95	0	6,431	0.00%
2021/05/28	16	20.46	16	20.59	20.60	0	6,715	0.00%
2021/05/27	11	20.27	2	20.40	20.10	9	6,843	0.13%
2021/05/26	1	20.05	4	20.39	20.55	-3	6,840	-0.04%
2021/05/25	1	20.25	6	20.33	20.20	-5	6,834	-0.07%
2021/05/24	36	19.46	39	19.81	19.80	-3	6,813	-0.04%
2021/05/21	2	19.35	1	19.69	19.45	1	6,822	0.01%
2021/05/20	0	0.00	1	19.45	19.25	-1	6,858	-0.01%
2021/05/19	10	18.90	10	19.10	19.15	0	6,864	0.00%
2021/05/18	5	18.49	4	18.66	18.85	1	6,899	0.01%
2021/05/17	18.1	18.48	11	18.86	18.05	7.1	6,849	0.10%
2021/05/14	6	20.08	1	20.85	20.05	5	6,742	0.07%
2021/05/13	8	20.58	17	20.90	20.45	-9	6,628	-0.14%
2021/05/12	69	22.38	76	21.17	21.60	-7	6,485	-0.11%
2021/05/11	15	22.18	24	22.29	22.00	-9	6,182	-0.15%
2021/05/10	10	22.20	14	22.16	22.20	-4	5,988	-0.07%
2021/05/07	0	0.00	2	21.38	21.55	-2	5,871	-0.03%
2021/05/06	3	20.73	4	20.93	20.95	-1	5,870	-0.02%
2021/05/04	2	20.65	4	20.49	20.80	-2	5,805	-0.03%
2021/05/03	1.5	21.23	3	20.85	20.80	-1.5	5,724	-0.03%
2021/04/29	9	21.77	2	21.65	21.60	7	5,663	0.12%
2021/04/28	0	0.00	4	22.19	22.10	-4	5,630	-0.07%
2021/04/27	9	22.03	17	22.10	22.10	-8	5,659	-0.14%
2021/04/26	2	22.00	6	22.23	22.00	-4	5,651	-0.07%
2021/04/23	1	22.15	2	22.25	22.20	-1	5,621	-0.02%
2021/04/22	44	23.01	4	22.73	22.10	40	5,737	0.70%
2021/04/21	3	23.07	12	23.11	23.10	-9	5,635	-0.16%
2021/04/20	16	23.26	21	23.02	23.05	-5	5,533	-0.09%
2021/04/19	1	22.40	3	22.35	22.40	-2	5,363	-0.04%
2021/04/16	47.2	22.49	3	22.55	22.50	44.2	5,357	0.83%
2021/04/15	1	21.55	1	21.75	22.25	0	5,179	0.00%
2021/04/14	1	21.60	10	21.70	21.65	-9	5,202	-0.17%
2021/04/13	14	22.10	2	22.15	21.80	12	5,359	0.22%
2021/04/12	0	0.00	3.4	22.09	22.05	-3.4	5,752	-0.06%
2021/04/09	0	0.00	11	22.27	22.20	-11	5,823	-0.19%
2021/04/08	1	22.10	2	22.28	22.30	-1	5,805	-0.02%
2021/04/07	17	21.82	4	21.93	21.95	13	5,741	0.23%
2021/04/01	4	21.90	16.1	21.99	21.80	-12.1	5,695	-0.21%
2021/03/31	8	21.91	2	22.10	21.85	6	5,630	0.11%
2021/03/29	9	22.52	1	22.70	22.40	8	5,586	0.14%
2021/03/26	27	22.70	1	22.35	22.60	26	5,584	0.47%
2021/03/25	1	22.25	0	0.00	22.30	1	5,503	0.02%
2021/03/24	1	22.35	0	0.00	22.30	1	5,507	0.02%
2021/03/23	2	22.33	0	0.00	22.40	2	5,539	0.04%
2021/03/22	4	22.54	7	22.55	22.45	-3	5,553	-0.05%
2021/03/19	1	22.00	10	22.00	22.15	-9	5,527	-0.16%
2021/03/18	4	22.20	0	0.00	22.20	4	5,561	0.07%
2021/03/17	2	22.30	0	0.00	22.30	2	5,750	0.03%
2021/03/16	11	22.33	11	22.34	22.50	0	5,920	0.00%
2021/03/15	4	21.50	20	21.95	22.25	-16	5,873	-0.27%
2021/03/12	1	21.20	13.9	21.28	21.15	-12.9	5,876	-0.22%
2021/03/11	1	21.35	1	21.50	21.35	0	5,972	0.00%
2021/03/10	0	0.00	1	21.15	21.15	-1	6,086	-0.02%
2021/03/09	3	20.97	7	20.99	21.20	-4	6,202	-0.06%
2021/03/08	1	21.35	4	21.60	21.25	-3	6,302	-0.05%
2021/03/05	5	21.49	3	21.40	21.50	2	6,378	0.03%
2021/03/04	13	21.90	0	0.00	21.85	13	6,456	0.20%
2021/03/03	1	22.30	5	22.31	22.30	-4	6,632	-0.06%
2021/03/02	2	21.70	23	21.51	21.70	-21	6,402	-0.33%
2021/02/26	0	0.00	2	20.80	20.80	-2	6,436	-0.03%
2021/02/25	22	20.96	20	21.00	21.00	2	6,631	0.03%
2021/02/24	0	0.00	2	21.05	21.05	-2	6,825	-0.03%
2021/02/23	0	0.00	2	21.20	21.25	-2	6,872	-0.03%
2021/02/22	16	21.15	31	21.43	21.35	-15	6,989	-0.21%
2021/02/19	0	0.00	5	20.95	21.35	-5	7,332	-0.07%
2021/02/18	16	21.33	7	21.05	21.25	9	7,393	0.12%
2021/02/17	0	0.00	1	20.60	20.45	-1	7,346	-0.01%
2021/02/05	1	19.95	1	20.05	19.95	0	7,330	0.00%
2021/02/03	1	20.00	1	20.15	19.90	0	7,379	0.00%
2021/02/02	1	20.00	1.3	20.13	20.00	-0.3	7,435	0.00%
2021/02/01	0.1	19.65	1	19.65	19.60	-1	7,536	-0.01%
2021/01/29	3	20.08	3	19.92	19.95	0	7,578	0.00%
2021/01/28	1	20.35	26	20.05	20.15	-25	7,546	-0.33%
2021/01/27	6.1	20.43	1	20.70	20.40	5.1	7,535	0.07%
2021/01/26	6	20.59	0	0.00	20.55	6	7,552	0.08%
2021/01/25	2	20.23	5	20.65	21.00	-3	7,569	-0.04%
2021/01/22	9	20.10	3.9	20.35	20.40	5.1	7,586	0.07%
2021/01/21	11	20.35	2	19.95	20.10	9	7,598	0.12%
2021/01/20	1	20.70	0	0.00	20.35	1	7,624	0.01%
2021/01/19	9	21.36	0	0.00	21.20	9	7,570	0.12%
2021/01/18	17	21.14	13	20.99	21.05	4	7,595	0.05%
2021/01/15	7	21.85	5	21.65	21.40	2	7,691	0.03%
2021/01/14	2	22.35	2	22.40	22.25	0	7,603	0.00%
2021/01/13	1	22.40	0	0.00	22.30	1	7,589	0.01%
2021/01/12	6	22.22	5	22.50	22.15	1	7,684	0.01%
2021/01/11	12	22.85	1	22.80	22.80	11	8,025	0.14%
2021/01/08	28	23.58	42	23.60	23.35	-14	8,016	-0.17%
2021/01/07	5	23.31	24	23.63	23.70	-19	8,032	-0.24%
2021/01/06	20	23.57	22	24.03	23.45	-2	8,046	-0.02%
2021/01/05	45	23.87	88	23.91	23.95	-43	7,819	-0.55%
2021/01/04	19	22.98	2	22.90	23.00	17	7,410	0.23%
2020/12/31	1	22.20	0	0.00	22.20	1	7,343	0.01%
2020/12/30	1	22.40	6	22.40	22.30	-5	7,332	-0.07%
2020/12/29	0	0.00	1.2	22.44	22.40	-1.2	7,401	-0.02%
2020/12/25	6	22.82	5	22.45	22.40	1	7,379	0.01%
2020/12/24	3	22.65	0	0.00	22.60	3	7,373	0.04%
2020/12/23	10	22.00	34	22.17	22.25	-24	7,376	-0.33%
2020/12/22	12	22.60	12	22.60	22.00	0	7,496	0.00%
2020/12/21	0	0.00	16	22.49	22.50	-16	7,514	-0.21%
2020/12/16	0	0.00	11	22.99	22.90	-11	7,663	-0.14%
2020/12/15	10	22.74	5	22.75	22.40	5	7,706	0.06%
2020/12/14	5	23.12	1	23.05	23.20	4	7,682	0.05%
2020/12/11	25	23.81	0	0.00	23.50	25	7,684	0.33%
2020/12/10	1	23.60	2	23.85	24.00	-1	7,522	-0.01%
2020/12/09	1	23.55	4	23.64	23.60	-3	7,333	-0.04%
2020/12/08	41.1	22.89	3	22.85	22.85	38.1	7,255	0.52%
2020/12/07	11	23.22	25	23.32	23.25	-14	7,380	-0.19%
2020/12/04	0	0.00	116	23.36	23.45	-116	7,713	-1.50%	大賣/鉅額交易
2020/12/03	23	23.39	2	23.40	23.25	21	7,684	0.27%
2020/12/02	1	23.85	18	23.69	23.70	-17	7,683	-0.22%
2020/12/01	2	23.30	16	23.44	23.50	-14	7,659	-0.18%
2020/11/30	0	0.00	20	23.28	23.45	-20	7,653	-0.26%
2020/11/27	27	23.52	5	23.49	23.30	22	7,636	0.29%
2020/11/26	11	22.90	6	22.97	22.95	5	7,482	0.07%
2020/11/25	9	22.84	25	22.90	22.85	-16	7,471	-0.21%
2020/11/24	21	22.76	37	22.83	22.70	-16	7,479	-0.21%
2020/11/23	28	22.60	20	22.57	22.65	8	7,541	0.11%
2020/11/20	15	22.23	6	22.27	22.20	9	7,583	0.12%
2020/11/19	47	22.15	26	22.33	22.40	21	7,670	0.27%
2020/11/18	18	22.22	23	22.28	22.30	-5	7,771	-0.06%
2020/11/17	12	21.40	7.1	21.42	21.35	4.9	7,629	0.06%
2020/11/16	1	21.00	2	21.13	20.90	-1	7,991	-0.01%
2020/11/13	3	20.83	5	20.80	20.95	-2	8,249	-0.02%
2020/11/12	1	21.05	1	21.20	20.95	0	8,439	0.00%
2020/11/11	17	21.10	1.2	21.18	21.15	15.8	8,567	0.18%
2020/11/10	5	21.06	0	0.00	21.05	5	8,651	0.06%
2020/11/09	21	21.12	6	21.08	21.15	15	8,793	0.17%
2020/11/06	5	21.84	3	21.93	21.55	2	8,932	0.02%
2020/11/05	5	21.60	13	21.62	21.60	-8	9,010	-0.09%
2020/11/04	10	21.60	1	21.70	21.60	9	9,223	0.10%
2020/11/03	5	21.40	7	21.19	21.40	-2	9,337	-0.02%
2020/11/02	3	20.78	0	0.00	20.80	3	9,571	0.03%
2020/10/30	3	21.17	2	21.33	21.05	1	10,216	0.01%
2020/10/29	4	21.30	2	21.30	21.40	2	10,522	0.02%
2020/10/28	4	21.80	0	0.00	21.70	4	10,638	0.04%
2020/10/27	0	0.00	7	22.35	22.20	-7	10,627	-0.07%
2020/10/26	12	22.59	2	22.60	22.55	10	10,721	0.09%
2020/10/23	1	22.45	6	22.50	22.50	-5	10,756	-0.05%
2020/10/22	2	21.85	7	21.94	22.20	-5	10,909	-0.05%
2020/10/21	8	22.19	3	22.15	22.15	5	10,993	0.05%
2020/10/20	6	22.16	7	22.33	22.35	-1	11,236	-0.01%
2020/10/19	41	22.39	44	22.47	22.65	-3	11,519	-0.03%
2020/10/16	15	21.79	0	0.00	21.60	15	11,993	0.13%
2020/10/15	2	22.20	27	22.24	22.20	-25	12,365	-0.20%
2020/10/14	23	22.25	7	22.06	22.00	16	12,471	0.13%
2020/10/12	11	21.58	6	21.79	21.25	5	12,656	0.04%
2020/10/08	4	21.83	0	0.00	21.75	4	12,958	0.03%
2020/10/07	4	21.90	10	21.99	21.95	-6	13,116	-0.05%
2020/10/06	16	22.00	18	21.84	21.95	-2	13,252	-0.02%
2020/10/05	10	21.44	3	21.37	21.45	7	13,760	0.05%
2020/09/30	0	0.00	4	20.80	21.15	-4	14,354	-0.03%
2020/09/29	6	20.70	6	21.11	20.65	0	14,487	0.00%
2020/09/28	0	0.00	10	20.80	20.85	-10	14,754	-0.07%
2020/09/25	24	20.46	2	21.23	20.35	22	15,140	0.15%
2020/09/24	29	20.99	1	21.25	21.00	28	15,416	0.18%
2020/09/23	2	21.75	12	21.70	21.50	-10	15,591	-0.06%
2020/09/22	5	21.20	1	21.35	21.25	4	15,677	0.03%
2020/09/21	5	21.82	3	21.87	21.70	2	16,063	0.01%
2020/09/18	3	22.08	1	22.20	21.95	2	16,488	0.01%
2020/09/17	1	22.15	53	21.88	22.25	-52	16,690	-0.31%
2020/09/16	1	22.10	1	22.10	22.00	0	17,052	0.00%
2020/09/15	0	0.00	1	22.25	22.25	-1	17,420	-0.01%
2020/09/14	11	22.37	15	22.23	22.30	-4	18,079	-0.02%
2020/09/11	8	22.16	10	22.36	21.90	-2	19,933	-0.01%
2020/09/10	16	22.39	3	22.38	22.20	13	20,537	0.06%
2020/09/09	67	22.27	75	22.67	22.75	-8	20,908	-0.04%
2020/09/08	2	21.35	19	21.57	21.35	-17	21,701	-0.08%
2020/09/07	5	21.54	1	21.80	21.40	4	23,149	0.02%
2020/09/04	9	21.31	2	21.30	21.40	7	25,203	0.03%
2020/09/02	2	21.25	1	21.35	21.35	1	25,521	0.00%
2020/09/01	2	21.00	2	21.05	21.05	0	25,604	0.00%
2020/08/31	7	20.71	3	20.65	20.70	4	25,725	0.02%
2020/08/28	5	20.88	1	20.80	20.80	4	25,857	0.02%
2020/08/27	23	20.80	11	20.61	21.40	12	25,842	0.05%
2020/08/26	39	20.67	21	20.70	20.70	18	25,856	0.07%
2020/08/25	11	21.31	3	21.25	21.20	8	25,703	0.03%
2020/08/24	2	21.30	15	21.17	21.05	-13	25,625	-0.05%
2020/08/21	9	21.77	11	21.71	21.80	-2	25,541	-0.01%
2020/08/20	31	22.01	44	22.28	21.70	-13	25,444	-0.05%
2020/08/19	20	24.33	0	0.00	24.05	20	25,408	0.08%
2020/08/18	9	25.39	3	25.47	25.20	6	25,459	0.02%
2020/08/17	14	26.01	7	25.94	25.85	7	25,525	0.03%
2020/08/14	2.6	25.92	0	0.00	26.00	2.6	25,873	0.01%
2020/08/13	5	26.14	2	26.85	26.00	3	26,259	0.01%
2020/08/12	1	26.40	26.2	26.17	26.25	-25.2	26,242	-0.10%
2020/08/11	3	25.75	35	26.01	25.95	-32	26,179	-0.12%
2020/08/10	9	26.12	23	25.98	25.80	-14	26,233	-0.05%
2020/08/07	1	26.50	3	26.38	26.45	-2	26,418	-0.01%
2020/08/06	18	26.27	3.2	27.00	26.30	14.8	26,396	0.06%
2020/08/05	24	26.84	35	26.81	26.70	-11	26,301	-0.04%
2020/08/04	4	26.36	5	26.44	26.20	-1	25,938	0.00%
2020/08/03	1	25.85	2.5	25.93	25.65	-1.5	25,798	-0.01%
2020/07/31	10	25.40	0	0.00	25.30	10	26,011	0.04%
2020/07/30	1	25.45	4	25.43	25.50	-3	26,362	-0.01%
2020/07/29	3	24.90	0	0.00	25.00	3	27,189	0.01%
2020/07/28	12	24.81	1	26.00	24.65	11	27,250	0.04%
2020/07/27	2	25.45	4	25.48	25.60	-2	27,336	-0.01%
2020/07/24	19	25.82	2	25.90	25.40	17	27,550	0.06%
2020/07/23	17	26.43	5	26.35	26.25	12	27,431	0.04%
2020/07/22	16	26.86	56	27.00	27.00	-40	27,231	-0.15%
2020/07/21	3	26.20	3	26.32	26.15	0	26,544	0.00%
2020/07/20	16	24.83	0	0.00	25.25	16	26,378	0.06%
2020/07/17	0	0.00	20	25.72	25.25	-20	26,333	-0.08%
2020/07/16	1	26.00	0	0.00	25.85	1	26,396	0.00%
2020/07/15	8	26.06	13.1	26.31	25.85	-5.1	26,461	-0.02%
2020/07/14	59	26.07	2	26.13	25.85	57	26,748	0.21%
2020/07/13	13	26.02	0	0.00	26.05	13	27,438	0.05%
2020/07/10	70	26.16	12	26.17	25.70	58	27,700	0.21%
2020/07/09	21	27.00	25	26.83	27.00	-4	27,289	-0.01%
2020/07/08	24	25.93	9	25.75	25.80	15	26,795	0.06%
2020/07/07	20	25.80	68	25.92	25.75	-48	26,948	-0.18%
2020/07/06	158	26.65	26.7	26.69	26.45	131.3	26,857	0.49%	大買/鉅額交易
2020/07/03	15	26.45	4	26.43	26.45	11	26,641	0.04%
2020/07/02	3	25.77	0	0.00	26.30	3	26,516	0.01%
2020/07/01	4	25.63	4	25.76	25.45	0	26,370	0.00%
2020/06/30	25	25.98	13	25.97	25.70	12	26,225	0.05%
2020/06/29	15	25.47	17	25.22	25.10	-2	25,976	-0.01%
2020/06/24	2	26.18	0	0.00	26.15	2	25,758	0.01%
2020/06/23	10	26.50	4	26.76	26.35	6	25,783	0.02%
2020/06/22	8	26.77	7	27.12	26.90	1	25,535	0.00%
2020/06/19	20	27.53	19	27.64	27.45	1	25,339	0.00%
2020/06/18	54.5	27.33	38	27.12	27.45	16.5	24,752	0.07%
2020/06/17	7	25.91	41	25.69	25.75	-34	22,949	-0.15%
2020/06/16	21	25.45	30	25.65	25.25	-9	22,413	-0.04%
2020/06/15	60	25.71	119	25.39	25.20	-59	22,085	-0.27%	大賣/
2020/06/12	95.5	25.44	263	25.62	26.20	-167.5	21,027	-0.80%	大賣/鉅額交易
2020/06/11	50	25.77	183	25.09	25.25	-133	19,770	-0.67%	大賣/鉅額交易
2020/06/10	7	23.70	13	23.54	23.80	-6	17,884	-0.03%
2020/06/09	16	23.32	2	23.30	23.05	14	17,912	0.08%
2020/06/08	11	24.16	13	23.82	23.55	-2	18,032	-0.01%
2020/06/05	12	23.73	15.4	23.77	23.75	-3.4	17,983	-0.02%
2020/06/04	13	23.52	1	23.85	23.40	12	17,911	0.07%
2020/06/03	8	23.43	3	23.45	23.40	5	17,882	0.03%
2020/06/02	58	23.45	8	23.39	23.55	50	17,753	0.28%
2020/06/01	0	0.00	102	23.30	23.05	-102	17,533	-0.58%	大賣/鉅額交易
2020/05/29	8	22.83	0	0.00	22.65	8	17,485	0.05%
2020/05/28	2	23.20	12	22.94	22.85	-10	17,526	-0.06%
2020/05/27	16	23.22	3	23.08	23.10	13	17,472	0.07%
2020/05/26	0	0.00	2	23.48	23.00	-2	17,458	-0.01%
2020/05/25	7	22.40	17	23.05	23.25	-10	17,109	-0.06%
2020/05/22	25	22.34	6	22.70	22.20	19	16,853	0.11%
2020/05/21	45	23.23	89	23.28	23.10	-44	16,637	-0.26%
2020/05/20	14	23.09	14	22.66	23.30	0	16,153	0.00%
2020/05/19	16	21.71	0	0.00	21.80	16	15,685	0.10%
2020/05/18	13	21.66	5	21.80	21.55	8	15,547	0.05%
2020/05/15	5	21.81	2	21.98	21.70	3	15,420	0.02%
2020/05/14	24	22.09	8	22.64	21.70	16	15,345	0.10%
2020/05/13	3	23.37	5	23.31	23.30	-2	14,962	-0.01%
2020/05/12	6	23.84	7	23.62	23.60	-1	14,933	-0.01%
2020/05/11	32	23.73	27	23.52	23.50	5	14,936	0.03%
2020/05/08	19	23.82	7	23.75	23.65	12	14,647	0.08%
2020/05/07	14	24.29	11	23.97	24.05	3	14,487	0.02%
2020/05/06	58	23.65	5	23.64	23.60	53	14,185	0.37%
2020/05/05	41	23.94	61	23.81	24.15	-20	13,839	-0.14%
2020/05/04	6	22.29	20.6	22.35	22.40	-14.6	12,956	-0.11%
2020/04/30	7	22.76	18	22.83	22.75	-11	12,880	-0.09%
2020/04/29	9	22.16	16	22.24	22.20	-7	12,673	-0.06%
2020/04/28	4	22.03	22	22.27	22.00	-18	12,496	-0.14%
2020/04/27	13	22.01	12	22.11	22.25	1	12,622	0.01%
2020/04/24	43	22.48	35	22.39	22.10	8	12,448	0.06%
2020/04/23	36	22.63	7	22.72	22.45	29	12,261	0.24%
2020/04/22	20	21.54	0	0.00	22.10	20	12,018	0.17%
2020/04/21	32	22.49	18	22.34	21.95	14	11,924	0.12%
2020/04/20	1	21.90	10	22.21	22.60	-9	11,801	-0.08%
2020/04/17	84	22.54	7	22.58	22.20	77	11,757	0.65%
2020/04/16	47	23.27	36	23.03	23.00	11	11,207	0.10%
2020/04/15	9	22.26	68	22.20	23.10	-59	10,390	-0.57%
2020/04/14	216	20.90	0	0.00	21.00	216	10,076	2.14%	大買/鉅額交易
2020/04/13	5	20.25	0	0.00	20.35	5	10,066	0.05%
2020/04/10	21	20.46	56	20.44	20.40	-35	10,054	-0.35%
2020/04/09	37	21.74	59	21.62	21.25	-22	9,977	-0.22%
2020/04/08	12	21.00	71	21.00	21.30	-59	10,021	-0.59%
2020/04/07	16	20.62	66	20.77	20.90	-50	9,914	-0.50%
2020/04/06	12	19.46	12	19.73	19.70	0	9,822	0.00%
2020/04/01	1	19.40	10	19.63	19.65	-9	10,046	-0.09%
2020/03/31	13	19.62	26	19.54	19.50	-13	10,147	-0.13%
2020/03/30	70	19.02	17	19.12	19.50	53	10,101	0.52%
2020/03/27	36	19.28	4	19.81	18.55	32	9,882	0.32%
2020/03/26	12	18.38	12	18.91	18.90	0	9,691	0.00%
2020/03/25	3	18.88	7	18.95	19.05	-4	9,844	-0.04%
2020/03/24	1	17.55	0	0.00	17.70	1	9,655	0.01%
2020/03/23	12	16.05	11	16.64	16.70	1	9,638	0.01%
2020/03/20	5	16.73	48	16.72	16.90	-43	9,860	-0.44%
2020/03/19	161	15.55	6	16.50	15.40	155	9,917	1.56%	大買/鉅額交易
2020/03/18	21	17.67	2	17.65	17.10	19	9,941	0.19%
2020/03/17	5	17.70	6	17.92	17.40	-1	9,921	-0.01%
2020/03/16	26	20.10	38	20.51	18.90	-12	9,828	-0.12%
2020/03/13	30	20.70	2	20.70	21.00	28	9,790	0.29%
2020/03/12	40	23.85	2	22.95	22.95	38	9,550	0.40%
2020/03/11	25	25.47	0	0.00	25.40	25	9,381	0.27%
2020/03/10	5	25.15	7	25.61	26.00	-2	9,389	-0.02%
2020/03/09	33	26.58	0	0.00	26.20	33	9,414	0.35%
2020/03/06	2	28.15	0	0.00	27.90	2	9,745	0.02%
2020/03/05	14	28.37	11	28.79	28.40	3	10,562	0.03%
2020/03/04	3	28.33	2	28.27	28.20	1	10,625	0.01%
2020/03/03	1	28.60	11	28.66	28.50	-10	10,738	-0.09%
2020/03/02	6	26.33	0	0.00	27.45	6	10,829	0.06%
2020/02/27	33	27.77	11	27.98	27.40	22	10,960	0.20%
2020/02/26	0	0.00	100.2	28.55	28.40	-100.2	10,989	-0.91%
2020/02/25	1	28.35	9	27.95	28.65	-8	11,210	-0.07%
2020/02/21	0	0.00	102	29.30	29.45	-102	11,506	-0.89%	大賣/鉅額交易
2020/02/20	21	29.60	41	29.65	29.60	-20	11,902	-0.17%
2020/02/19	0	0.00	1	29.25	29.60	-1	12,217	-0.01%
2020/02/18	4	29.68	61	29.45	29.45	-57	12,692	-0.45%
2020/02/14	0	0.00	18	29.95	29.85	-18	13,385	-0.13%
2020/02/13	4	30.35	208	29.67	29.75	-204	13,631	-1.50%	大賣/鉅額交易
2020/02/12	0	0.00	18	30.05	30.00	-18	13,844	-0.13%
2020/02/11	0	0.00	18	29.20	29.45	-18	14,246	-0.13%
2020/02/07	5	29.36	0	0.00	29.00	5	14,801	0.03%
2020/02/06	10	29.55	20	29.65	29.85	-10	14,956	-0.07%
2020/02/05	23	29.28	10	29.25	29.25	13	15,281	0.09%
2020/02/04	1	29.70	1	28.90	29.65	0	15,616	0.00%
2020/02/03	1	28.70	200	27.50	28.85	-199	16,160	-1.23%	大賣/鉅額交易
2020/01/31	14	29.62	4	28.80	29.85	10	16,805	0.06%
2020/01/30	43	29.99	46	29.96	29.90	-3	17,037	-0.02%
2020/01/20	0	0.00	38	33.15	33.20	-38	17,056	-0.22%
2020/01/17	0	0.00	24	33.20	33.00	-24	18,057	-0.13%
2020/01/16	2	33.15	13	33.26	33.20	-11	18,342	-0.06%
2020/01/15	20	33.25	50	33.25	33.25	-30	18,725	-0.16%
2020/01/14	1	33.40	155	33.29	33.50	-154	19,033	-0.81%	大賣/鉅額交易
2020/01/13	0	0.00	62	33.13	33.30	-62	19,214	-0.32%
2020/01/10	1	32.70	5	32.56	32.30	-4	19,470	-0.02%
2020/01/09	0	0.00	40	32.55	32.50	-40	19,916	-0.20%
2020/01/08	16	32.07	24	32.09	32.10	-8	20,708	-0.04%
2020/01/07	21	32.08	120	32.09	32.20	-99	21,975	-0.45%	大賣/
2020/01/06	51	32.72	1	32.75	32.60	50	23,142	0.22%
2020/01/03	87	33.40	2	33.35	33.35	85	24,120	0.35%
2020/01/02	7	34.06	36	33.99	34.15	-29	24,286	-0.12%
2019/12/31	1	33.25	4	33.51	33.65	-3	24,495	-0.01%
2019/12/30	35	33.34	0	0.00	33.35	35	25,296	0.14%
2019/12/27	108	33.45	117	33.46	33.65	-9	25,610	-0.04%	大買/大賣/
2019/12/26	1	32.80	32	32.95	32.85	-31	25,814	-0.12%
2019/12/25	2	32.25	88	32.32	32.60	-86	26,512	-0.32%
2019/12/24	22	32.04	2	32.05	32.05	20	27,520	0.07%
2019/12/23	30	31.85	2	31.80	31.85	28	28,411	0.10%
2019/12/20	11	32.47	45	32.49	32.40	-34	28,777	-0.12%
2019/12/19	9	31.81	1	31.75	31.85	8	28,860	0.03%
2019/12/18	32	31.75	0	31.75	31.75	32	29,378	0.11%
2019/12/17	37	31.91	3	31.92	31.90	34	30,111	0.11%
2019/12/16	5	32.35	87	32.30	32.55	-82	30,258	-0.27%
2019/12/13	137	31.33	164	31.28	31.30	-27	30,919	-0.09%	大買/大賣/
2019/12/12	10	32.03	0	0.00	32.00	10	31,859	0.03%
2019/12/11	47	32.18	3	32.22	32.20	44	32,300	0.14%
2019/12/10	34	32.66	0	0.00	32.50	34	32,827	0.10%
2019/12/09	14	33.05	28	33.14	33.15	-14	33,295	-0.04%
2019/12/06	61	32.75	43	32.85	32.70	18	33,982	0.05%
2019/12/05	1	32.65	28.2	32.69	32.60	-27.2	35,125	-0.08%
2019/12/04	9	32.71	56	32.63	32.70	-47	36,277	-0.13%
2019/12/03	53	32.55	33	33.11	32.45	20	38,147	0.05%
2019/12/02	210.5	33.22	8	33.25	32.90	202.5	38,376	0.53%	大買/鉅額交易
2019/11/29	39	35.35	9	35.39	35.40	30	38,173	0.08%
2019/11/28	111	35.32	6	35.55	35.35	105	38,891	0.27%	大買/鉅額交易
2019/11/27	6	35.76	98	35.81	35.65	-92	40,430	-0.23%
2019/11/26	3	35.50	7	35.45	35.70	-4	42,717	-0.01%
2019/11/25	49	35.31	30	35.30	35.30	19	43,392	0.04%
2019/11/22	96	35.52	21.2	35.76	35.45	74.8	43,791	0.17%
2019/11/21	32	35.27	23	35.59	35.60	9	43,777	0.02%
2019/11/20	8	35.28	31	35.55	35.65	-23	44,128	-0.05%
2019/11/19	133	35.30	19	35.87	35.35	114	44,515	0.26%	大買/鉅額交易
2019/11/18	72	35.56	34.1	35.54	35.60	37.9	44,441	0.09%
2019/11/15	79	35.17	38	35.53	35.00	41	44,210	0.09%
2019/11/14	7	34.94	58.1	34.92	35.00	-51.1	43,968	-0.12%
2019/11/13	55	34.68	4	35.29	34.60	51	43,961	0.12%
2019/11/12	14	34.39	20	34.66	34.80	-6	43,651	-0.01%
2019/11/11	55	34.08	20	34.05	33.90	35	43,782	0.08%
2019/11/08	60	34.77	108	34.74	34.60	-48	43,583	-0.11%	大賣/
2019/11/07	27	34.35	35	34.29	34.55	-8	43,096	-0.02%
2019/11/06	70	34.18	96	34.23	34.20	-26	42,862	-0.06%
2019/11/05	13	34.10	7	33.97	34.10	6	42,801	0.01%
2019/11/04	142	34.04	16	34.47	33.80	126	42,789	0.29%	大買/鉅額交易
2019/11/01	113	33.64	63	33.94	33.95	50	42,608	0.12%	大買/
2019/10/31	169	33.58	81	34.01	33.25	88	42,551	0.21%	大買/
2019/10/30	258	33.14	97.3	33.13	32.95	160.7	42,971	0.37%	大買/鉅額交易
2019/10/29	5	34.54	3	34.47	34.40	2	42,379	0.00%
2019/10/28	38.1	34.57	2	34.50	34.55	36.1	42,230	0.09%
2019/10/25	47	34.11	23	34.15	34.40	24	42,002	0.06%
2019/10/24	3	35.60	4	35.55	35.40	-1	41,089	0.00%
2019/10/23	9	35.73	51	35.90	35.85	-42	40,993	-0.10%
2019/10/22	16.1	36.00	24	35.88	35.60	-7.9	40,960	-0.02%
2019/10/21	43	35.70	174	35.29	35.75	-131	41,037	-0.32%	大賣/鉅額交易
2019/10/18	20	35.28	17	35.19	35.00	3	40,967	0.01%
2019/10/17	15	34.97	12	34.93	34.85	3	40,947	0.01%
2019/10/16	99	35.81	68	36.33	35.30	31	40,839	0.08%
2019/10/15	95	37.96	32	37.18	36.75	63	40,244	0.16%
2019/10/14	64	36.90	143.1	36.74	37.50	-79.1	39,174	-0.20%	大賣/
2019/10/09	54	35.41	41	36.09	35.10	13	38,441	0.03%
2019/10/08	3	35.27	33	35.54	35.15	-30	38,018	-0.08%
2019/10/07	61	35.32	13	35.34	35.15	48	37,849	0.13%
2019/10/04	72	35.83	99	35.61	35.45	-27	37,505	-0.07%
2019/10/03	52	35.46	4	35.61	35.30	48	36,755	0.13%
2019/10/02	29	35.43	15	35.68	36.00	14	36,533	0.04%
2019/10/01	38	35.49	54	35.89	35.30	-16	36,064	-0.04%
2019/09/27	77	34.45	73	35.11	35.35	4	35,253	0.01%
2019/09/26	259.1	34.86	39	34.94	34.80	220.1	34,236	0.64%	大買/鉅額交易
2019/09/25	18	34.66	24	34.63	34.90	-6	33,396	-0.02%
2019/09/24	43	34.12	68	33.96	33.90	-25	33,099	-0.08%
2019/09/23	46	34.76	25	34.68	34.55	21	32,730	0.06%
2019/09/20	22	34.30	145	34.18	34.75	-123	32,282	-0.38%	大賣/鉅額交易
2019/09/19	83	33.54	26	33.64	33.50	57	31,538	0.18%
2019/09/18	59	34.15	45.1	34.37	33.60	13.9	31,149	0.04%
2019/09/17	31	34.77	33	34.82	34.65	-2	30,336	-0.01%
2019/09/16	28	33.34	26	33.34	33.55	2	29,508	0.01%
2019/09/12	123	32.97	12	33.01	32.90	111	29,256	0.38%	大買/鉅額交易
2019/09/11	6	31.77	12	31.99	32.50	-6	28,875	-0.02%
2019/09/10	28	31.97	15	32.16	31.65	13	28,316	0.05%
2019/09/09	80	32.67	40	32.63	31.60	40	27,735	0.14%
2019/09/06	152	34.49	91	34.67	34.30	61	26,597	0.23%	大買/
2019/09/05	152	34.25	492.1	35.05	35.50	-340.1	25,345	-1.34%	大買/大賣/鉅額交易
2019/09/04	72	31.55	83	31.80	32.30	-11	23,391	-0.05%
2019/09/03	67	31.08	107.4	30.98	31.70	-40.4	22,950	-0.18%	大賣/
2019/09/02	94	30.43	64.4	30.42	31.10	29.6	22,463	0.13%
2019/08/30	96	29.34	151	29.63	29.90	-55	21,640	-0.25%	大賣/
2019/08/29	61	27.10	157.2	27.12	27.65	-96.2	19,978	-0.48%	大賣/
2019/08/28	35	24.95	44	24.91	25.65	-9	17,564	-0.05%
2019/08/27	13	24.24	30	24.23	24.35	-17	16,773	-0.10%
2019/08/26	19	23.21	24	23.40	23.20	-5	16,338	-0.03%
2019/08/23	19.3	24.25	34	24.21	24.15	-14.7	16,118	-0.09%
2019/08/22	38	23.65	27	23.78	23.90	11	15,612	0.07%
2019/08/21	8	23.29	107	23.58	23.35	-99	15,004	-0.66%	大賣/
2019/08/20	1	23.20	1	23.15	23.20	0	14,776	0.00%
2019/08/19	67.3	23.41	14.1	23.24	23.10	53.2	14,785	0.36%
2019/08/16	19	22.92	30	22.74	23.00	-11	14,587	-0.08%
2019/08/15	7	22.21	3	22.27	22.55	4	14,367	0.03%
2019/08/14	55	22.84	32	22.89	22.20	23	14,213	0.16%
2019/08/13	18	22.18	1	22.25	22.05	17	14,012	0.12%
2019/08/12	176	22.68	50	22.65	22.65	126	14,011	0.90%	大買/鉅額交易
2019/08/08	0	0.00	24	22.63	22.65	-24	14,141	-0.17%
2019/08/07	108	22.27	6	22.43	22.15	102	14,130	0.72%	大買/鉅額交易
2019/08/06	1	20.95	35	22.39	22.55	-34	13,988	-0.24%
2019/08/05	4	22.16	1	22.60	22.00	3	13,866	0.02%
2019/08/02	23	22.30	32	22.43	22.55	-9	13,739	-0.07%
2019/08/01	105	23.63	34	23.53	23.00	71	13,540	0.52%	大買/
2019/07/31	0.3	23.85	9	23.61	23.90	-8.7	12,650	-0.07%
2019/07/30	4	22.93	25	22.96	22.80	-21	12,481	-0.17%
2019/07/29	8	23.64	36	23.63	23.60	-28	12,345	-0.23%
2019/07/26	21	23.96	1	24.15	23.95	20	12,309	0.16%
2019/07/25	4	24.10	34	23.84	24.10	-30	12,264	-0.24%
2019/07/24	16	23.66	12	23.67	23.35	4	12,173	0.03%
2019/07/23	29.3	24.65	92.1	24.79	24.50	-62.8	12,200	-0.51%
2019/07/22	5	24.20	70	24.10	24.10	-65	12,097	-0.54%
2019/07/19	79	24.40	27	24.27	23.90	52	12,213	0.43%
2019/07/18	30.2	23.86	35	24.16	24.25	-4.8	12,614	-0.04%
2019/07/17	10.2	24.07	9	24.13	24.05	1.2	12,317	0.01%
2019/07/16	45	23.67	69	23.77	23.70	-24	12,118	-0.20%
2019/07/15	76.2	24.01	29	23.84	23.75	47.2	11,919	0.40%
2019/07/12	14	23.23	51	23.08	23.60	-37	11,650	-0.32%
2019/07/11	35.2	22.39	8	22.33	22.30	27.2	11,115	0.24%
2019/07/10	1	22.00	6	21.88	22.00	-5	11,247	-0.04%
2019/07/09	6.2	21.88	18	21.89	21.85	-11.8	11,396	-0.10%
2019/07/08	10	22.00	10	21.85	21.65	0	11,333	0.00%
2019/07/05	0.2	21.50	31	21.47	21.50	-30.8	11,089	-0.28%
2019/07/04	1	21.40	7	21.55	21.50	-6	11,057	-0.05%
2019/07/03	3.2	21.33	15	21.54	21.35	-11.8	11,077	-0.11%
2019/07/02	0	0.00	12	21.30	21.30	-12	11,053	-0.11%
2019/07/01	36	21.43	7	21.46	21.45	29	11,106	0.26%
2019/06/28	1	20.90	8	21.00	20.90	-7	11,130	-0.06%
2019/06/27	3	20.90	25.1	21.02	21.00	-22.1	11,436	-0.19%
2019/06/26	12	20.78	6	20.80	20.70	6	11,514	0.05%
2019/06/25	7	20.66	12	20.60	20.50	-5	11,538	-0.04%
2019/06/24	1	20.95	29	20.96	20.95	-28	11,548	-0.24%
2019/06/21	23	21.11	18	21.01	20.95	5	11,581	0.04%
2019/06/20	27	20.73	12	20.71	20.90	15	11,339	0.13%
2019/06/19	7	20.30	5	20.21	20.40	2	11,273	0.02%
2019/06/18	4	19.55	3	19.60	19.75	1	11,454	0.01%
2019/06/17	11	19.57	5	19.82	19.45	6	11,477	0.05%
2019/06/14	6	19.43	31	19.36	19.35	-25	11,437	-0.22%
2019/06/13	0	0.00	1	19.15	19.25	-1	11,608	-0.01%
2019/06/12	2	19.15	1	19.45	19.25	1	11,813	0.01%
2019/06/11	3	19.73	38	19.52	19.45	-35	12,210	-0.29%
2019/06/10	17	19.25	8	19.06	19.30	9	12,724	0.07%
2019/06/06	2	18.65	0	0.00	18.65	2	12,660	0.02%
2019/06/05	20	18.95	0	0.00	18.70	20	12,845	0.16%
2019/06/04	8	18.97	17	18.91	18.85	-9	12,951	-0.07%
2019/06/03	4	18.83	12	18.73	19.00	-8	13,150	-0.06%
2019/05/31	2	18.50	8	18.71	18.80	-6	13,712	-0.04%
2019/05/30	0	0.00	1	18.35	18.25	-1	13,741	-0.01%
2019/05/29	0	0.00	13	18.08	18.15	-13	13,835	-0.09%
2019/05/27	3	17.98	13	17.90	17.70	-10	14,160	-0.07%
2019/05/24	3	17.65	1	17.75	17.95	2	14,250	0.01%
2019/05/23	5	17.61	0	0.00	17.40	5	14,612	0.03%
2019/05/22	2	18.05	20	18.14	18.00	-18	14,769	-0.12%
2019/05/21	9.7	17.50	5	17.30	18.20	4.7	14,856	0.03%
2019/05/20	20	18.00	2	18.03	17.65	18	14,938	0.12%
2019/05/17	1	18.80	0	0.00	18.80	1	15,176	0.01%
2019/05/16	11	18.83	1	19.05	18.40	10	15,822	0.06%
2019/05/15	1	18.70	24	18.77	19.10	-23	16,236	-0.14%
2019/05/14	0	0.00	8	17.54	18.45	-8	16,240	-0.05%
2019/05/13	1	18.35	22	18.41	18.15	-21	16,369	-0.13%
2019/05/10	2	18.38	0	0.00	18.10	2	16,399	0.01%
2019/05/09	27	18.61	0	0.00	18.35	27	16,339	0.17%
2019/05/08	25	19.27	20	19.05	19.05	5	16,209	0.03%
2019/05/07	1	19.20	4	19.14	19.00	-3	16,152	-0.02%
2019/05/06	3	18.53	3	18.88	19.00	0	16,110	0.00%
2019/05/03	55	18.96	1	19.10	18.95	54	15,984	0.34%
2019/05/02	0	0.00	2	19.00	19.00	-2	15,932	-0.01%
2019/04/30	60	18.35	12	18.58	18.90	48	15,862	0.30%
2019/04/29	10	18.65	79	18.62	18.40	-69	15,747	-0.44%
2019/04/26	12	18.11	29	18.04	18.10	-17	15,355	-0.11%
2019/04/25	9	18.77	8	18.88	18.70	1	15,026	0.01%
2019/04/24	120	19.05	26	19.10	19.10	94	14,680	0.64%	大買/
2019/04/23	37	21.36	0	0.00	20.90	37	13,926	0.27%
2019/04/22	0	0.00	8	21.51	21.40	-8	13,817	-0.06%
2019/04/19	3	21.13	23	21.38	21.40	-20	13,794	-0.14%
2019/04/18	38	21.36	38	21.31	20.95	0	13,803	0.00%
2019/04/17	51	21.56	6	21.41	21.40	45	13,582	0.33%
2019/04/16	78	22.26	14	21.94	21.80	64	13,492	0.47%
2019/04/15	6	20.65	23	21.11	21.50	-17	13,166	-0.13%
2019/04/12	7	20.49	0	0.00	20.25	7	12,939	0.05%
2019/04/10	3	20.90	5	21.01	21.00	-2	12,816	-0.02%
2019/04/09	14	21.24	38	21.34	21.20	-24	12,778	-0.19%
2019/04/08	7	21.26	39	21.42	21.20	-32	12,709	-0.25%
2019/04/03	3	21.12	2.5	21.17	21.25	0.5	12,608	0.00%
2019/04/02	19	20.91	25	21.14	20.90	-6	12,473	-0.05%
2019/04/01	26	21.00	13	21.17	21.45	13	12,252	0.11%
2019/03/29	11	20.28	23	20.47	20.80	-12	11,888	-0.10%
2019/03/28	2	20.60	3	20.50	20.50	-1	11,733	-0.01%
2019/03/27	14	21.06	0	0.00	21.05	14	11,659	0.12%
2019/03/26	2	20.90	21	20.96	20.90	-19	11,586	-0.16%
2019/03/25	13	20.67	3	20.73	20.65	10	11,499	0.09%
2019/03/22	15	21.55	0	0.00	21.40	15	11,360	0.13%
2019/03/21	7	22.29	9.1	22.15	21.65	-2.1	11,154	-0.02%
2019/03/20	91	22.06	103	22.05	21.95	-12	10,723	-0.11%	大賣/
2019/03/19	34	21.82	18	21.95	21.75	16	10,601	0.15%
2019/03/18	59	21.83	6	21.76	21.85	53	10,493	0.51%
2019/03/15	8	21.57	30	21.40	21.50	-22	10,429	-0.21%
2019/03/14	21	22.00	26	21.93	21.90	-5	10,451	-0.05%
2019/03/13	58	21.32	65	21.33	21.80	-7	10,482	-0.07%
2019/03/12	2	20.50	7	20.31	20.35	-5	9,842	-0.05%
2019/03/11	55	20.56	6	20.70	20.45	49	9,950	0.49%
2019/03/08	5	20.33	2	20.50	20.55	3	10,062	0.03%
2019/03/07	62	20.72	66	20.75	20.55	-4	10,168	-0.04%
2019/03/06	61	20.92	71	20.83	20.95	-10	10,080	-0.10%
2019/03/05	0	0.00	1	19.75	19.75	-1	9,628	-0.01%
2019/03/04	2	20.15	0	0.00	20.00	2	9,714	0.02%
2019/02/27	1	19.65	4	20.13	20.25	-3	9,728	-0.03%
2019/02/26	12	20.09	11	20.21	20.00	1	9,658	0.01%
2019/02/25	25	20.06	2	20.10	20.00	23	9,573	0.24%
2019/02/22	40	20.02	16	19.96	20.30	24	9,536	0.25%
2019/02/21	2	19.35	16	19.31	19.45	-14	9,119	-0.15%
2019/02/20	20	19.15	1	19.35	19.20	19	8,937	0.21%
2019/02/19	1	18.80	14	19.15	19.30	-13	8,910	-0.15%
2019/02/18	46	19.12	26	19.12	19.10	20	8,914	0.22%
2019/02/15	31	18.45	19	18.51	18.60	12	8,557	0.14%
2019/02/14	2	17.70	55	17.41	17.70	-53	7,864	-0.67%
2019/02/13	45	16.25	14	16.31	16.65	31	7,294	0.42%
2019/02/12	8	16.19	23	16.47	16.15	-15	7,206	-0.21%
2019/02/11	17	15.75	5	15.64	15.75	12	7,041	0.17%
2019/01/30	0	0.00	2	15.13	15.10	-2	6,989	-0.03%
2019/01/29	0	0.00	20	14.95	15.05	-20	7,001	-0.29%
2019/01/28	5	15.10	3	15.02	15.10	2	7,019	0.03%
2019/01/25	0	0.00	1	14.55	14.70	-1	7,018	-0.01%
2019/01/23	4	14.38	0	0.00	14.55	4	7,209	0.06%
2019/01/22	1	14.50	157	14.30	14.20	-156	7,246	-2.15%	大賣/鉅額交易
2019/01/17	0	0.00	1	14.95	14.60	-1	7,525	-0.01%
2019/01/16	0	0.00	1	14.85	14.80	-1	7,588	-0.01%
2019/01/15	0	0.00	2	14.80	14.75	-2	7,672	-0.03%
2019/01/14	0	0.00	30	14.63	14.75	-30	7,656	-0.39%
2019/01/11	0	0.00	10	14.70	14.50	-10	7,687	-0.13%
2019/01/10	1	15.00	61	15.00	15.00	-60	7,668	-0.78%
2019/01/09	2	14.40	1	14.60	14.50	1	7,584	0.01%
2019/01/08	10	13.85	0	0.00	14.20	10	7,509	0.13%
2019/01/04	11	13.40	0	0.00	13.40	11	7,636	0.14%
2019/01/03	0	0.00	1	14.00	13.65	-1	7,723	-0.01%
2019/01/02	1	13.60	0	0.00	13.60	1	7,787	0.01%
2018/12/28	325	13.65	325	13.65	13.65	0	7,864	0.00%	大買/大賣/
2018/12/27	3	13.82	0	0.00	13.75	3	8,084	0.04%
2018/12/22	0	0.00	1	14.00	14.00	-1	8,152	-0.01%
2018/12/21	9	13.62	1	13.90	14.10	8	8,201	0.10%
2018/12/20	3	14.37	0	0.00	13.95	3	8,212	0.04%
2018/12/19	0	0.00	12	14.61	14.50	-12	8,180	-0.15%
2018/12/18	16	14.45	0	0.00	14.40	16	8,206	0.19%
2018/12/17	6	14.68	0	0.00	14.65	6	8,241	0.07%
2018/12/14	1	14.90	0	0.00	14.90	1	8,301	0.01%
2018/12/13	7	15.59	0	0.00	15.25	7	8,323	0.08%
2018/12/11	10	15.58	2	15.43	15.25	8	8,566	0.09%
2018/12/10	8	15.46	0	0.00	15.25	8	8,592	0.09%
2018/12/07	22	16.22	1	16.35	16.30	21	8,490	0.25%
2018/12/06	23	16.50	17	16.37	15.60	6	8,293	0.07%
2018/12/05	3	16.05	3	16.45	16.70	0	7,894	0.00%
2018/12/04	7	16.59	8	16.76	16.60	-1	7,951	-0.01%
2018/12/03	11	16.28	38	16.67	16.95	-27	8,005	-0.34%
2018/11/30	10	15.36	2	15.40	15.45	8	7,967	0.10%
2018/11/29	3	14.98	8	15.08	15.00	-5	7,752	-0.06%
2018/11/28	8	14.53	8	14.59	14.65	0	7,577	0.00%
2018/11/27	1	13.90	1	14.10	14.00	0	7,433	0.00%
2018/11/23	2	13.63	1	13.70	13.60	1	7,115	0.01%
2018/11/22	2	13.60	3	13.58	13.55	-1	7,026	-0.01%
2018/11/21	29	13.55	29	13.60	13.55	0	7,007	0.00%
2018/11/20	1	13.60	47	13.45	13.40	-46	6,891	-0.67%
2018/11/16	1	13.70	3	13.53	13.35	-2	7,288	-0.03%
2018/11/15	51	13.20	3	13.17	13.30	48	7,320	0.66%
2018/11/14	1	13.05	2	13.08	13.00	-1	7,168	-0.01%
2018/11/13	3	12.67	5	12.75	12.95	-2	7,281	-0.03%
2018/11/12	2	13.08	0	0.00	12.90	2	7,440	0.03%
2018/11/08	0	0.00	1	13.65	13.45	-1	7,502	-0.01%
2018/11/07	1	13.50	0	0.00	13.65	1	7,519	0.01%
2018/11/06	2	13.50	0	0.00	13.10	2	7,691	0.03%
2018/11/05	0	0.00	4	13.65	13.65	-4	7,737	-0.05%
2018/11/01	0	0.00	4	13.18	13.35	-4	7,777	-0.05%
2018/10/31	0	0.00	3	12.85	12.95	-3	7,735	-0.04%
2018/10/30	0	0.00	1	12.25	12.45	-1	7,697	-0.01%
2018/10/29	1	12.30	1	12.10	12.35	0	7,888	0.00%
2018/10/26	1	12.00	0	0.00	11.85	1	7,968	0.01%
2018/10/25	8	12.44	2	12.60	12.15	6	7,998	0.08%
2018/10/24	7	13.44	3	13.50	13.35	4	8,099	0.05%
2018/10/23	5	14.10	4	14.11	13.50	1	8,236	0.01%
2018/10/22	3	13.63	0	0.00	13.85	3	8,484	0.04%
2018/10/18	0	0.00	1	13.65	13.85	-1	8,700	-0.01%
2018/10/17	0	0.00	2	13.65	13.65	-2	8,861	-0.02%
2018/10/16	0	0.00	1	13.55	13.60	-1	8,997	-0.01%
2018/10/15	2	13.50	2	13.45	13.60	0	9,128	0.00%
2018/10/12	12	12.29	25	13.34	13.35	-13	9,196	-0.14%
2018/10/11	25	13.19	0	0.00	13.15	25	9,302	0.27%
2018/10/09	10	14.75	23	14.63	14.60	-13	9,473	-0.14%
2018/10/08	11	14.61	0	0.00	14.60	11	9,763	0.11%
2018/10/05	3	15.05	1	14.70	14.70	2	9,902	0.02%
2018/10/04	1	16.30	0	0.00	16.15	1	9,888	0.01%
2018/10/03	0	0.00	1	16.55	16.45	-1	9,956	-0.01%
2018/10/02	0	0.00	10	16.55	16.65	-10	10,144	-0.10%
2018/10/01	1	16.60	20	16.60	16.70	-19	10,270	-0.18%
2018/09/28	1	16.65	1	16.45	16.45	0	10,786	0.00%
2018/09/27	40	16.60	46	16.75	16.55	-6	10,851	-0.06%
2018/09/26	0	0.00	1	16.50	16.60	-1	10,935	-0.01%
2018/09/25	0	0.00	1	16.70	16.50	-1	11,041	-0.01%
2018/09/21	1.6	16.36	0	0.00	16.40	1.6	11,124	0.01%
2018/09/20	16	16.44	0	0.00	16.15	16	11,118	0.14%
2018/09/19	2	16.65	3	16.75	16.65	-1	11,135	-0.01%
2018/09/18	3	17.18	2	17.43	16.65	1	11,260	0.01%
2018/09/17	10	16.80	0	0.00	17.00	10	11,368	0.09%
2018/09/14	1	16.85	6	16.78	17.00	-5	11,470	-0.04%
2018/09/13	11	16.48	3	16.40	16.45	8	11,477	0.07%
2018/09/12	1	16.00	0	0.00	15.95	1	11,460	0.01%
2018/09/10	4	16.10	3	15.80	15.40	1	11,744	0.01%
2018/09/07	4	17.14	7	17.54	16.55	-3	11,986	-0.03%
2018/09/06	23	17.73	2	17.55	17.40	21	12,842	0.16%
2018/09/03	12	18.66	0	0.00	18.40	12	13,309	0.09%
2018/08/31	1	19.00	0	0.00	19.00	1	13,537	0.01%
2018/08/30	0	0.00	1	19.05	19.05	-1	13,677	-0.01%
2018/08/29	3	19.20	0	0.00	19.30	3	13,811	0.02%
2018/08/28	0	0.00	2	19.48	19.15	-2	14,122	-0.01%
2018/08/27	2	19.10	1	19.30	19.35	1	14,250	0.01%
2018/08/24	11	18.90	0	0.00	18.95	11	14,592	0.08%
2018/08/23	4	18.80	5	19.20	19.55	-1	16,021	-0.01%
2018/08/22	12	18.44	4	18.80	18.45	8	15,912	0.05%
2018/08/21	1	18.55	0	0.00	18.80	1	16,192	0.01%
2018/08/20	4	18.55	0	0.00	18.55	4	16,684	0.02%
2018/08/17	1	19.25	5	19.61	19.15	-4	16,654	-0.02%
2018/08/16	1	19.15	6	18.55	19.10	-5	16,964	-0.03%
2018/08/15	2	18.93	0	0.00	19.00	2	17,033	0.01%
2018/08/13	14	18.94	1	19.20	19.20	13	17,350	0.07%
2018/08/10	3	20.37	0	0.00	20.15	3	17,479	0.02%
2018/08/09	1	20.90	7	21.11	21.00	-6	17,843	-0.03%
2018/08/08	8	20.82	3	21.10	20.55	5	18,631	0.03%
2018/08/07	1	21.00	1	21.00	20.90	0	20,060	0.00%
2018/08/06	4	20.86	80	20.70	21.20	-76	20,353	-0.37%
2018/08/03	6	20.63	0	0.00	20.45	6	20,888	0.03%
2018/08/02	0	0.00	1	21.35	21.05	-1	21,139	0.00%
2018/07/31	4	21.19	0	0.00	21.20	4	21,788	0.02%
2018/07/30	5	22.05	0	0.00	21.50	5	21,792	0.02%
2018/07/27	10	22.58	5	22.74	22.35	5	21,878	0.02%
2018/07/26	1	22.10	15	22.13	21.95	-14	21,874	-0.06%
2018/07/25	5	21.91	1	22.00	21.85	4	22,090	0.02%
2018/07/24	3	21.85	4	21.50	22.00	-1	22,197	0.00%
2018/07/23	0	0.00	12	21.43	21.50	-12	22,426	-0.05%
2018/07/20	3	21.88	2	22.00	22.15	1	23,061	0.00%
2018/07/19	4	21.60	1	21.60	22.00	3	23,775	0.01%
2018/07/18	11	21.58	0	0.00	21.50	11	24,135	0.05%
2018/07/17	17	21.84	7	22.20	21.85	10	24,341	0.04%
2018/07/16	4	21.88	10	21.84	22.00	-6	24,570	-0.02%
2018/07/13	7	21.24	3	21.12	21.35	4	24,964	0.02%
2018/07/12	6	20.52	6	20.80	21.10	0	25,779	0.00%
2018/07/11	2	19.85	0	0.00	20.00	2	26,186	0.01%
2018/07/10	2	19.48	4	19.64	20.25	-2	28,011	-0.01%
2018/07/09	23	18.97	15	18.90	19.30	8	28,979	0.03%
2018/07/06	46	18.70	8	18.38	18.70	38	29,651	0.13%
2018/07/05	5	20.08	0	0.00	19.80	5	29,189	0.02%
2018/07/04	2	20.33	0	0.00	20.15	2	29,283	0.01%
2018/07/03	5	20.75	2	21.10	20.40	3	29,293	0.01%
2018/07/02	3	21.03	3	20.95	20.95	0	29,290	0.00%
2018/06/29	3	20.40	2	20.43	20.70	1	29,371	0.00%
2018/06/28	6	20.38	0	0.00	20.20	6	29,475	0.02%
2018/06/27	15	20.95	17	20.76	20.60	-2	29,673	-0.01%
2018/06/26	21	20.15	30	19.96	20.40	-9	29,872	-0.03%
2018/06/25	7	21.93	1	21.90	21.90	6	30,503	0.02%
2018/06/22	10	21.98	12	22.22	21.95	-2	30,755	-0.01%
2018/06/21	3	22.40	6	22.41	22.40	-3	30,699	-0.01%
2018/06/20	6	22.53	0	0.00	22.30	6	30,840	0.02%
2018/06/19	2	23.10	0	0.00	22.85	2	30,825	0.01%
2018/06/15	4	23.86	3	24.05	23.75	1	30,742	0.00%
2018/06/14	62	24.33	52	23.87	23.90	10	30,398	0.03%
2018/06/13	14	23.53	8	23.48	23.35	6	29,383	0.02%
2018/06/12	0	0.00	41	23.41	23.20	-41	29,452	-0.14%
2018/06/11	16	23.32	15	23.26	23.20	1	29,697	0.00%
2018/06/08	4	23.58	10	23.74	23.35	-6	30,196	-0.02%
2018/06/07	9	23.20	1	23.60	23.00	8	30,524	0.03%
2018/06/06	2	23.28	0.1	23.20	23.25	2	30,564	0.01%
2018/06/05	23	23.64	12	23.40	23.20	11	30,551	0.04%
2018/06/04	7	23.16	3	23.45	23.30	4	30,368	0.01%
2018/06/01	30	23.37	21	23.41	23.00	9	30,490	0.03%
2018/05/31	46	24.77	84	24.63	23.75	-38	30,182	-0.13%
2018/05/30	1	23.00	4	22.98	23.45	-3	28,729	-0.01%
2018/05/29	15	23.45	7	23.42	23.30	8	28,594	0.03%
2018/05/28	26	23.33	19	22.98	23.35	7	28,234	0.02%
2018/05/25	6	22.25	0	0.00	22.30	6	27,833	0.02%
2018/05/24	6	22.82	15	22.83	22.55	-9	27,816	-0.03%
2018/05/23	12	22.02	1	22.10	22.20	11	27,447	0.04%
2018/05/22	2	21.80	4	22.13	22.00	-2	27,554	-0.01%
2018/05/21	17	22.52	19	22.37	22.20	-2	27,526	-0.01%
2018/05/18	3	22.32	42	22.10	22.10	-39	27,482	-0.14%
2018/05/17	5	22.78	0	0.00	22.65	5	27,562	0.02%
2018/05/16	23	23.85	19	23.58	23.35	4	27,578	0.01%
2018/05/15	112	23.49	120	23.73	23.10	-8	27,029	-0.03%	大買/大賣/
2018/05/14	2	21.98	41	22.07	22.00	-39	26,056	-0.15%
2018/05/11	17	21.88	109.3	21.83	21.75	-92.3	25,919	-0.36%	大賣/
2018/05/10	62	22.21	74	22.34	22.30	-12	25,483	-0.05%
2018/05/09	16	21.76	44	21.56	21.50	-28	25,599	-0.11%
2018/05/08	37	22.03	51	21.99	21.80	-14	25,432	-0.06%
2018/05/07	30	21.12	34	21.22	21.30	-4	25,012	-0.02%
2018/05/04	44	20.88	12	21.15	20.55	32	25,049	0.13%
2018/05/03	10	21.12	13	20.92	20.95	-3	25,117	-0.01%
2018/05/02	29	20.97	30	20.83	20.80	-1	25,110	0.00%
2018/04/30	3	20.38	1	20.60	20.30	2	25,099	0.01%
2018/04/27	17	20.11	0	0.00	20.00	17	25,545	0.07%
2018/04/26	47	21.46	12	20.29	19.95	35	26,164	0.13%
2018/04/25	41	21.25	12	21.51	22.05	29	25,807	0.11%
2018/04/24	16	21.57	32	21.77	21.70	-16	25,468	-0.06%
2018/04/23	33	23.48	6	23.64	22.60	27	25,916	0.10%
2018/04/20	25	23.60	25	23.64	23.80	0	27,183	0.00%
2018/04/19	56	23.83	41	23.63	23.45	15	26,946	0.06%
2018/04/18	35	23.36	53	23.09	23.70	-18	26,684	-0.07%
2018/04/17	19	22.15	19	22.76	22.05	0	26,070	0.00%
2018/04/16	47	23.15	27	23.08	23.10	20	25,980	0.08%
2018/04/13	74	21.90	89	22.13	22.85	-15	24,725	-0.06%
2018/04/12	15	20.90	16	20.78	20.80	-1	24,081	0.00%
2018/04/11	1	20.00	5	19.83	19.65	-4	23,996	-0.02%
2018/04/10	19	19.81	11	19.79	19.65	8	25,343	0.03%
2018/04/09	8	19.43	1	19.85	19.10	7	25,989	0.03%
2018/04/03	0	0.00	4	19.91	20.00	-4	26,993	-0.01%
2018/04/02	10	20.55	7	20.54	20.20	3	27,673	0.01%
2018/03/31	8	20.30	6	20.03	20.10	2	28,432	0.01%
2018/03/30	8	19.99	18	20.39	19.80	-10	29,273	-0.03%
2018/03/29	52	20.85	11	20.90	20.30	41	30,334	0.14%
2018/03/28	39	20.66	78	20.76	20.80	-39	31,963	-0.12%
2018/03/27	4	19.21	6	19.53	20.50	-2	31,562	-0.01%
2018/03/26	3	18.68	0	0.00	18.65	3	32,395	0.01%
2018/03/23	10	18.59	2	18.60	18.55	8	33,797	0.02%
2018/03/22	11	19.84	12	19.67	19.40	-1	34,208	0.00%
2018/03/21	5	19.65	0	0.00	19.50	5	34,834	0.01%
2018/03/20	5	19.45	0	0.00	19.45	5	35,331	0.01%
2018/03/19	6	19.88	0	0.00	19.85	6	36,016	0.02%
2018/03/16	4	20.29	5	20.46	19.95	-1	37,208	0.00%
2018/03/15	81	20.75	10	20.76	20.60	71	38,591	0.18%
2018/03/14	26	20.17	12	20.38	20.55	14	39,018	0.04%
2018/03/13	24	19.90	13	19.47	20.50	11	40,369	0.03%
2018/03/12	1	18.70	2	18.95	18.65	-1	40,215	0.00%
2018/03/09	14	18.98	0	0.00	19.10	14	40,804	0.03%
2018/03/08	2	18.55	0	0.00	18.70	2	42,474	0.00%
2018/03/07	10	18.80	0	0.00	18.40	10	42,465	0.02%
2018/03/06	0	0.00	2	19.60	19.40	-2	42,997	0.00%
2018/03/05	0	0.00	77	19.10	19.10	-77	44,959	-0.17%
2018/03/02	2	20.15	0	0.00	20.10	2	46,858	0.00%
2018/02/27	0	0.00	18	20.47	20.45	-18	47,356	-0.04%
2018/02/26	6	20.32	10	20.40	20.05	-4	47,406	-0.01%
2018/02/23	2	20.90	5	20.91	20.50	-3	47,540	-0.01%
2018/02/22	0	0.00	1	20.80	20.70	-1	47,678	0.00%
2018/02/21	5	20.45	0	0.00	20.40	5	47,794	0.01%
2018/02/12	2	20.15	0	0.00	19.55	2	47,750	0.00%
2018/02/09	0	0.00	2	19.50	19.70	-2	47,673	0.00%
2018/02/08	7	20.50	5	20.79	20.05	2	47,460	0.00%
2018/02/07	31	21.23	5	20.70	20.50	26	47,206	0.06%
2018/02/06	21	21.42	2	20.75	20.70	19	47,153	0.04%
2018/02/05	2	22.55	15	22.37	23.00	-13	47,023	-0.03%
2018/02/02	0	0.00	5	23.53	23.20	-5	47,164	-0.01%
2018/02/01	5	24.22	15	24.10	23.70	-10	47,553	-0.02%
2018/01/31	0	0.00	5	22.79	23.25	-5	47,954	-0.01%
2018/01/30	9	22.97	0	0.00	22.90	9	48,148	0.02%
2018/01/29	2	23.10	30	23.18	23.20	-28	48,478	-0.06%
2018/01/26	7	22.58	7	22.46	22.60	0	49,161	0.00%
2018/01/25	13	23.11	6	23.03	22.80	7	49,927	0.01%
2018/01/24	12	23.27	17	23.41	23.40	-5	50,392	-0.01%
2018/01/23	15	22.75	95	22.50	23.05	-80	50,406	-0.16%
2018/01/22	121	23.21	139	23.42	22.90	-18	50,073	-0.04%	大買/大賣/
2018/01/19	19	24.51	13	24.50	24.50	6	49,837	0.01%
2018/01/18	25	25.35	19	25.43	24.80	6	49,864	0.01%
2018/01/17	12	25.65	116	25.44	25.25	-104	50,522	-0.21%	大賣/鉅額交易
2018/01/16	122	25.77	50	25.42	25.60	72	50,434	0.14%	大買/
2018/01/15	9	24.77	1	24.70	24.35	8	48,807	0.02%
2018/01/12	45	24.90	33	24.91	24.75	12	48,577	0.02%
2018/01/11	15	24.02	47	24.02	24.45	-32	48,110	-0.07%
2018/01/10	26	24.35	4	24.81	23.90	22	47,698	0.05%
2018/01/09	10	24.17	16	24.43	24.70	-6	47,180	-0.01%
2018/01/08	2	24.70	17	24.62	24.10	-15	46,517	-0.03%
2018/01/05	15	24.37	9	24.38	24.95	6	46,005	0.01%
2018/01/04	94	25.56	31	25.12	24.80	63	45,290	0.14%
2018/01/03	9	24.77	40	24.70	24.20	-31	43,981	-0.07%
2018/01/02	37	24.18	58	24.33	24.60	-21	43,148	-0.05%