興農 (1712)-永豐金券商分點個股進出

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

興農

(1712)

可現股當沖

股價
40.00
漲跌
▲0.80
漲幅
+2.04%
成交量
1,375張
產業
上市化學類股
440人加入追蹤

立即追蹤
本地時間:14:30

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

興農 (1712)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3.2	39.43	27.2	39.77	40.00	-24	1,216	-1.97%
2024/04/17	10	38.80	14	39.31	39.20	-4	1,199	-0.33%
2024/04/16	3.4	38.76	1	38.80	38.70	2.4	1,184	0.20%
2024/04/15	3	39.10	1	39.20	39.15	2	1,174	0.17%
2024/04/12	13	39.22	5.2	39.06	39.05	7.8	1,163	0.67%
2024/04/11	0	39.00	3	38.92	38.80	-3	1,158	-0.26%
2024/04/10	1	38.95	0	38.95	38.90	1	1,156	0.09%
2024/04/09	1	38.85	3	38.85	39.00	-2	1,156	-0.17%
2024/04/08	2	38.80	2	38.80	38.80	0	1,151	0.00%
2024/04/03	1.1	38.96	43.6	39.00	38.90	-42.5	1,149	-3.70%
2024/04/02	5	38.87	0	38.95	38.95	5	1,151	0.43%
2024/04/01	2	38.78	2	38.85	38.90	0	1,160	0.00%
2024/03/29	2.2	38.92	0	39.00	38.70	2.2	1,157	0.19%
2024/03/28	1	39.00	1	39.10	39.10	0	1,153	0.00%
2024/03/27	18.3	38.50	0	0.00	38.80	18.3	1,147	1.60%
2024/03/26	8.1	38.51	0.1	38.77	38.45	8	1,143	0.70%
2024/03/25	4.1	38.58	1.3	38.75	38.65	2.8	1,139	0.25%
2024/03/22	10.7	38.80	3	38.83	38.65	7.7	1,137	0.67%
2024/03/21	57.1	39.17	0	0.00	39.20	57.1	1,127	5.06%
2024/03/20	23.5	39.74	6.1	39.57	39.65	17.4	1,122	1.55%
2024/03/19	6.5	38.98	0	0.00	38.95	6.5	1,105	0.59%
2024/03/18	1.3	39.12	4	38.99	39.05	-2.7	1,098	-0.25%
2024/03/15	32.3	38.67	11.2	38.72	38.80	21.1	1,087	1.94%
2024/03/14	48.1	38.48	11.2	38.29	38.50	36.9	1,063	3.47%
2024/03/13	24.1	41.89	20	41.99	42.00	4.1	957	0.43%
2024/03/12	6.2	42.10	69	42.12	42.10	-62.8	899	-6.98%
2024/03/11	5	41.97	2	42.00	41.90	3	870	0.35%
2024/03/08	9.1	41.94	72	41.96	41.95	-62.9	850	-7.40%
2024/03/07	6	41.98	30	42.20	41.95	-24	827	-2.90%
2024/03/06	4	42.04	4.5	42.01	42.20	-0.5	798	-0.06%
2024/03/05	241.1	42.04	22.5	42.07	42.10	218.6	785	27.84%	大買/鉅額交易
2024/03/04	5.1	41.67	4	41.55	41.60	1.1	758	0.15%
2024/03/01	3	41.97	1.1	42.00	41.90	1.9	723	0.27%
2024/02/29	46	42.07	6.5	42.10	42.20	39.5	700	5.64%
2024/02/27	7.5	41.89	0	0.00	41.80	7.5	657	1.14%
2024/02/26	16.9	41.97	29.1	41.89	41.80	-12.2	623	-1.96%
2024/02/23	5	39.94	4	39.91	39.80	1	543	0.19%
2024/02/22	2.2	39.89	2.2	39.85	39.90	0	539	0.01%
2024/02/21	24	39.93	1	39.85	39.85	23	532	4.32%
2024/02/20	1	39.90	10	39.68	39.30	-9	525	-1.71%
2024/02/19	0.1	39.82	38	39.73	39.90	-37.9	513	-7.38%
2024/02/16	10	39.17	23.6	39.07	39.15	-13.5	502	-2.69%
2024/02/15	1	38.70	0	0.00	38.65	1	486	0.21%
2024/02/05	10.1	38.53	1	38.70	38.60	9.1	484	1.87%
2024/02/02	17	38.66	0	0.00	38.50	17	483	3.51%
2024/02/01	23	38.67	0.6	38.70	38.65	22.5	488	4.60%
2024/01/31	23	38.69	4	38.70	38.60	19	502	3.79%
2024/01/30	2	38.60	1.1	38.85	38.60	0.9	503	0.19%
2024/01/29	0	38.66	2.4	38.77	38.80	-2.4	515	-0.46%
2024/01/26	3	38.73	0	0.00	38.85	3	517	0.58%
2024/01/25	0	38.55	0	38.55	38.70	0	536	0.00%
2024/01/24	3	38.35	6.5	38.42	38.35	-3.5	548	-0.64%
2024/01/23	0	38.20	3	38.23	38.30	-3	565	-0.53%
2024/01/22	0	38.20	0	0.00	38.10	0	568	0.00%
2024/01/19	0	38.30	0	38.20	38.15	0	576	0.00%
2024/01/18	4.2	38.13	11.3	38.04	38.15	-7.1	588	-1.21%
2024/01/17	46.8	38.22	4	38.15	38.10	42.8	590	7.24%
2024/01/16	0	0.00	3.1	38.43	38.45	-3.1	585	-0.52%
2024/01/15	0.3	38.65	45.1	38.41	38.70	-44.8	584	-7.67%
2024/01/12	80	38.21	9.1	38.18	38.20	70.9	590	12.01%
2024/01/11	82	38.11	0.1	38.10	38.25	81.9	617	13.26%
2024/01/10	53	38.07	0	38.15	38.05	53	718	7.37%
2024/01/09	54	38.14	7.3	38.19	38.10	46.7	742	6.29%
2024/01/08	52	38.27	1.2	38.38	38.20	50.8	772	6.58%
2024/01/05	0	38.25	5	38.23	38.30	-5	796	-0.62%
2024/01/04	0.1	38.30	12	38.07	38.15	-11.9	818	-1.45%
2024/01/03	0	38.25	1	38.25	38.15	-0.9	885	-0.11%
2024/01/02	0	0.00	1	38.45	38.50	-1	882	-0.11%
2023/12/29	6.4	38.49	0	0.00	38.45	6.4	881	0.72%
2023/12/28	7	38.39	2	38.55	38.55	5	881	0.57%
2023/12/27	8	38.39	4	38.40	38.45	4	875	0.46%
2023/12/26	0	0.00	1	38.20	38.35	-1	869	-0.12%
2023/12/25	1	38.10	2.2	38.05	38.05	-1.1	875	-0.13%
2023/12/22	0	38.25	2	38.25	38.30	-2	877	-0.22%
2023/12/21	11.2	38.23	1	38.20	38.20	10.2	878	1.16%
2023/12/20	5.5	38.42	1	38.50	38.50	4.5	883	0.51%
2023/12/19	1.2	38.11	26	38.14	38.10	-24.8	880	-2.81%
2023/12/18	1	38.80	1	38.80	38.80	0	884	0.00%
2023/12/15	1	38.89	1.1	38.89	38.85	-0.1	892	-0.01%
2023/12/14	17	38.50	4.6	38.51	38.65	12.4	890	1.40%
2023/12/13	5.3	38.22	1	38.30	38.25	4.3	875	0.49%
2023/12/12	1	38.05	5	38.00	38.10	-4	880	-0.45%
2023/12/11	4	37.95	1	38.05	37.95	3	882	0.34%
2023/12/08	0	0.00	0.5	37.80	37.85	-0.5	881	-0.05%
2023/12/07	3.4	37.69	0	0.00	37.60	3.4	881	0.39%
2023/12/06	1.2	38.00	7	37.99	38.10	-5.7	883	-0.65%
2023/12/05	0	38.15	2	38.18	38.20	-2	882	-0.22%
2023/12/04	0.3	37.75	16	37.75	37.80	-15.7	881	-1.78%
2023/12/01	2.2	37.51	0.1	37.65	37.55	2.1	882	0.24%
2023/11/30	5.2	37.89	8	37.85	37.80	-2.8	885	-0.32%
2023/11/29	4	37.43	1	37.55	37.40	3	881	0.34%
2023/11/28	6	37.27	1	37.40	37.30	5	894	0.56%
2023/11/27	1	37.50	0	0.00	37.15	1	912	0.11%
2023/11/24	2	37.30	0.1	37.40	37.45	2	910	0.22%
2023/11/22	5.4	37.30	16.1	37.37	37.50	-10.7	917	-1.17%
2023/11/21	0.3	37.48	1	37.60	37.45	-0.7	910	-0.08%
2023/11/20	1	37.10	5.1	37.25	37.25	-4.1	906	-0.45%
2023/11/17	1	37.40	0	0.00	37.20	1	903	0.11%
2023/11/16	6.2	37.22	5	37.24	37.35	1.2	902	0.14%
2023/11/15	0	37.30	1	37.40	37.35	-1	906	-0.11%
2023/11/14	8	36.85	1	36.95	37.05	7	900	0.78%
2023/11/13	1.4	36.63	0	0.00	36.70	1.4	902	0.16%
2023/11/10	0	36.85	1	36.90	36.65	-1	899	-0.11%
2023/11/09	0	0.00	8.3	36.93	36.65	-8.3	899	-0.93%
2023/11/08	4	37.07	7	36.98	36.80	-3	904	-0.33%
2023/11/07	2	36.55	1	36.75	36.75	1	896	0.11%
2023/11/06	14.4	36.56	2	36.70	36.65	12.4	897	1.38%
2023/11/03	2	36.63	1	36.80	36.80	1	891	0.11%
2023/11/02	7.1	36.40	2	36.60	36.30	5.1	887	0.57%
2023/11/01	2	36.35	26	36.23	36.25	-24	866	-2.77%
2023/10/31	4.3	36.59	3	36.92	36.50	1.3	856	0.15%
2023/10/30	11	37.47	3	37.30	37.30	8	851	0.94%
2023/10/27	0.2	37.92	5	37.96	37.70	-4.8	852	-0.56%
2023/10/26	0	37.79	1.1	37.82	37.80	-1.1	849	-0.12%
2023/10/25	2.1	37.74	5	37.57	37.85	-2.9	843	-0.35%
2023/10/24	7.6	37.20	0	0.00	37.20	7.6	843	0.91%
2023/10/23	3	37.10	1	37.10	37.10	2	853	0.24%
2023/10/20	4.3	37.06	0	0.00	37.00	4.3	857	0.50%
2023/10/19	10.1	37.52	3	37.70	38.00	7.1	866	0.81%
2023/10/18	100.6	37.75	17.9	38.57	37.60	82.7	920	8.99%
2023/10/17	7.7	37.99	9.3	38.25	37.90	-1.5	828	-0.18%
2023/10/16	5.1	38.63	7.5	38.61	38.80	-2.5	832	-0.29%
2023/10/13	4	38.06	40.6	38.15	38.15	-36.5	817	-4.47%
2023/10/12	2.3	37.88	22.1	37.73	37.90	-19.8	800	-2.48%
2023/10/11	12.1	37.66	25.5	37.68	37.85	-13.4	784	-1.70%
2023/10/06	9	36.55	6.4	36.56	36.65	2.6	719	0.36%
2023/10/05	8	36.41	0	0.00	36.40	8	725	1.10%
2023/10/04	0	0.00	7	36.39	36.40	-7	729	-0.96%
2023/10/03	1	36.50	2	36.55	36.50	-1	734	-0.14%
2023/10/02	1	36.65	0	0.00	36.65	1	737	0.14%
2023/09/28	0	0.00	141	36.62	36.55	-141	739	-19.07%	大賣/鉅額交易
2023/09/27	1.2	36.52	0	0.00	36.90	1.2	733	0.16%
2023/09/26	0	0.00	0.2	36.68	36.60	-0.2	734	-0.03%
2023/09/25	2.1	36.60	10	36.93	36.80	-7.9	745	-1.06%
2023/09/22	0.1	36.65	2.3	36.72	36.65	-2.2	741	-0.30%
2023/09/21	0	36.85	51	36.60	36.75	-51	740	-6.88%
2023/09/20	23.1	37.05	3	37.10	37.10	20.1	731	2.75%
2023/09/19	1	36.61	5.4	36.98	37.05	-4.4	726	-0.61%
2023/09/18	0.1	36.55	0.3	36.55	36.65	-0.2	719	-0.03%
2023/09/15	4	36.61	0	0.00	36.50	4	726	0.55%
2023/09/14	26	36.70	0	0.00	36.50	26	720	3.61%
2023/09/13	0	0.00	0.3	36.60	36.65	-0.3	716	-0.03%
2023/09/12	2.1	36.80	3	36.67	36.60	-0.9	721	-0.12%
2023/09/11	0	36.95	4	36.84	36.90	-4	720	-0.55%
2023/09/08	1.2	36.76	7	36.84	36.80	-5.8	724	-0.80%
2023/09/07	0	36.50	8	36.68	36.80	-8	723	-1.11%
2023/09/06	1.1	36.51	8	36.58	36.50	-6.9	721	-0.96%
2023/09/05	5	36.60	3	36.47	36.35	2	717	0.28%
2023/09/04	142	36.89	1	36.70	36.60	141	711	19.82%	大買/鉅額交易
2023/09/01	0	0.00	3	36.50	36.55	-3	702	-0.43%
2023/08/31	0	36.80	22	36.30	36.50	-22	688	-3.19%
2023/08/30	100	36.00	0.4	36.00	36.00	99.7	676	14.72%
2023/08/29	2	35.73	0	0.00	35.95	2	686	0.29%
2023/08/28	1	35.85	0	0.00	35.95	1	682	0.15%
2023/08/25	0	0.00	1	35.55	35.55	-1	680	-0.15%
2023/08/24	0	0.00	0.3	35.50	35.50	-0.3	681	-0.04%
2023/08/23	1	35.50	0	35.55	35.50	1	683	0.15%
2023/08/22	4.4	35.47	1	35.40	35.45	3.4	696	0.49%
2023/08/21	1	35.70	2.1	35.70	35.70	-1.1	702	-0.16%
2023/08/18	1.1	35.51	1	35.50	35.75	0.1	702	0.01%
2023/08/17	0	35.40	0	0.00	35.30	0	702	0.00%
2023/08/16	3	35.18	3	35.13	35.15	0	702	0.01%
2023/08/15	1	35.50	0	0.00	35.50	1	703	0.14%
2023/08/14	0.3	35.29	0	0.00	35.20	0.3	708	0.04%
2023/08/11	103.1	35.50	3	35.45	35.45	100.1	699	14.32%	大買/
2023/08/10	4.1	35.69	0	0.00	35.65	4.1	705	0.59%
2023/08/09	7.3	35.66	3	35.57	35.80	4.3	711	0.61%
2023/08/08	3	35.97	2	36.00	35.90	1	725	0.14%
2023/08/07	5	35.95	0	0.00	36.15	5	754	0.67%
2023/08/04	6.7	35.92	2	35.85	35.85	4.7	759	0.62%
2023/08/02	44.1	36.48	4	36.60	36.15	40.1	764	5.24%
2023/08/01	3	36.28	10.1	36.30	36.35	-7.1	760	-0.93%
2023/07/31	1.1	36.25	2	36.30	36.25	-0.9	760	-0.12%
2023/07/28	77.3	36.41	8	36.25	36.25	69.3	764	9.07%
2023/07/27	1.3	36.58	3	36.52	36.40	-1.7	760	-0.22%
2023/07/26	25.2	36.30	52	36.41	36.45	-26.8	766	-3.50%
2023/07/25	6.3	36.04	6.6	36.08	36.00	-0.3	767	-0.04%
2023/07/24	22.3	36.11	3.3	36.34	36.30	19	771	2.46%
2023/07/21	32	37.12	20.1	37.27	36.80	11.9	756	1.57%
2023/07/20	16.2	36.23	2	36.30	36.30	14.1	706	2.00%
2023/07/19	7.4	36.22	14	36.33	36.00	-6.6	704	-0.94%
2023/07/18	0.1	36.00	4	35.96	36.00	-3.9	690	-0.56%
2023/07/17	0	0.00	15.8	35.80	35.90	-15.8	701	-2.25%
2023/07/14	15	35.45	4	35.49	35.50	11	718	1.53%
2023/07/13	2	35.55	12	35.52	35.45	-10	728	-1.37%
2023/07/12	0.6	35.52	1	35.40	35.50	-0.4	741	-0.06%
2023/07/11	3.2	35.34	21	35.30	35.30	-17.8	744	-2.39%
2023/07/10	4.1	35.37	10	35.49	35.40	-5.9	768	-0.77%
2023/07/07	0	0.00	5	35.47	35.50	-5	776	-0.64%
2023/07/06	4.1	35.69	5	35.61	35.70	-0.9	790	-0.11%
2023/07/05	1.1	35.81	1	35.85	35.75	0.1	807	0.01%
2023/07/04	1	35.95	3	36.03	35.90	-2	821	-0.24%
2023/07/03	3	36.03	6	36.09	36.00	-3	850	-0.35%
2023/06/30	0	0.00	2	35.60	35.65	-2	865	-0.23%
2023/06/28	1	35.25	0.1	35.50	35.35	1	907	0.11%
2023/06/27	1.1	35.26	0	0.00	35.25	1.1	927	0.12%
2023/06/26	0.4	35.46	0	0.00	35.30	0.4	939	0.04%
2023/06/21	2.2	35.44	1	35.45	35.45	1.2	946	0.13%
2023/06/20	3.3	35.48	8.1	35.65	35.55	-4.7	964	-0.49%
2023/06/19	7.1	35.72	14	35.76	35.70	-6.9	980	-0.71%
2023/06/15	3	35.65	0	0.00	35.75	3	1,074	0.28%
2023/06/14	4	35.57	4	35.70	35.80	0	1,110	0.00%
2023/06/13	5.3	35.80	6	35.80	35.90	-0.7	1,248	-0.06%
2023/06/12	4.3	35.58	0	0.00	35.55	4.3	1,347	0.32%
2023/06/09	2	35.93	1	35.95	35.90	1	1,390	0.07%
2023/06/08	2.2	35.74	1.7	35.79	35.75	0.5	1,435	0.03%
2023/06/07	2.2	35.86	2	35.83	35.75	0.2	1,496	0.02%
2023/06/06	1	35.80	1	35.85	35.90	0	1,533	0.00%
2023/06/05	2.1	35.79	0	0.00	35.70	2.1	1,576	0.13%
2023/06/02	7.1	35.34	1	35.36	35.25	6.1	1,610	0.38%
2023/05/31	1	35.30	1.1	35.26	35.35	-0.1	1,718	-0.01%
2023/05/30	0	0.00	1	35.30	35.25	-1	1,785	-0.06%
2023/05/29	4	35.21	0	0.00	35.25	4	1,881	0.21%
2023/05/26	12.2	35.23	2	35.20	35.15	10.2	1,892	0.54%
2023/05/25	4.2	35.82	5.4	35.64	35.50	-1.2	1,905	-0.07%
2023/05/23	14.4	35.69	3	35.65	35.75	11.4	1,918	0.59%
2023/05/22	8.4	35.57	0	0.00	35.60	8.4	1,936	0.43%
2023/05/19	0.3	35.76	0	0.00	35.70	0.3	1,934	0.01%
2023/05/18	1.1	35.76	0	0.00	35.75	1.1	1,937	0.06%
2023/05/17	12.5	35.58	0.7	35.50	35.50	11.8	1,940	0.61%
2023/05/16	32.6	35.51	6	35.49	35.25	26.5	1,942	1.37%
2023/05/15	3.1	34.91	0.1	35.60	35.70	3	1,938	0.16%
2023/05/12	16.2	35.87	41	35.82	35.10	-24.8	1,944	-1.27%
2023/05/11	16.2	35.87	41	35.82	35.65	-24.8	1,928	-1.29%
2023/05/10	6.6	36.43	3	36.43	36.80	3.6	1,913	0.19%
2023/05/09	6.8	36.69	2	36.85	36.60	4.7	1,916	0.25%
2023/05/08	18.2	37.00	1.2	37.09	37.10	17	1,924	0.88%
2023/05/05	11	36.87	3	37.00	36.90	8	1,934	0.41%
2023/05/04	2.6	36.82	1	36.85	36.90	1.6	1,942	0.08%
2023/05/03	0	0.00	0	37.05	36.90	0	1,952	0.00%
2023/05/02	14	37.01	0	0.00	37.05	14	1,982	0.71%
2023/04/28	0.1	37.02	2	36.98	37.00	-1.9	1,999	-0.10%
2023/04/27	3.1	36.85	1	36.70	36.75	2.1	1,995	0.11%
2023/04/26	7.1	35.90	3	35.95	36.10	4.1	1,987	0.21%
2023/04/25	16.4	36.22	3	36.22	35.95	13.4	1,983	0.67%
2023/04/24	15.1	36.38	6.4	36.70	36.55	8.7	1,967	0.44%
2023/04/21	14.4	36.30	2	36.25	36.30	12.4	1,968	0.63%
2023/04/20	9.5	36.79	1.1	36.57	36.50	8.3	1,968	0.42%
2023/04/19	4.2	37.20	4	37.21	37.25	0.2	1,959	0.01%
2023/04/18	2.1	36.91	5	37.00	36.90	-2.9	1,941	-0.15%
2023/04/17	6.4	36.73	2	37.05	36.85	4.4	1,942	0.23%
2023/04/14	2	36.63	1	36.65	36.60	1	1,935	0.05%
2023/04/13	1.4	36.69	0	0.00	36.60	1.4	1,930	0.07%
2023/04/12	6.8	36.78	7.1	36.81	36.65	-0.3	1,909	-0.01%
2023/04/11	4.3	36.97	1	36.90	36.80	3.3	1,912	0.17%
2023/04/10	5.3	36.82	0	0.00	36.90	5.3	1,902	0.28%
2023/04/07	10.2	37.21	0	0.00	37.10	10.2	1,888	0.54%
2023/04/06	8.2	37.35	0	0.00	37.65	8.2	1,876	0.44%
2023/03/31	8.4	37.53	33	37.59	37.80	-24.6	1,856	-1.33%
2023/03/30	1.3	37.13	0.4	37.10	37.30	0.9	1,836	0.05%
2023/03/29	0	36.98	3	36.62	36.70	-3	1,819	-0.16%
2023/03/28	1.1	36.52	1	36.90	36.90	0	1,829	0.00%
2023/03/27	18.2	36.49	1	36.55	36.45	17.2	1,821	0.95%
2023/03/24	16	36.82	0.1	36.85	36.85	15.9	1,813	0.88%
2023/03/23	5.1	36.91	0	0.00	37.00	5.1	1,812	0.28%
2023/03/22	8	37.33	20	37.30	37.35	-12	1,797	-0.67%
2023/03/21	13.1	37.49	11.4	37.32	37.45	1.7	1,792	0.09%
2023/03/20	27.4	36.05	5.1	36.20	36.20	22.3	1,799	1.24%
2023/03/17	20.7	37.16	5.4	37.25	37.15	15.3	1,762	0.87%
2023/03/16	36.3	37.74	1.5	37.95	37.50	34.8	1,736	2.00%
2023/03/15	168	40.67	1.4	40.91	40.45	166.6	1,608	10.36%	大買/鉅額交易
2023/03/14	24	41.15	4.5	41.37	41.10	19.5	1,551	1.26%
2023/03/13	5.4	40.66	8	41.17	41.35	-2.6	1,530	-0.17%
2023/03/10	47	41.01	7.4	41.40	40.75	39.6	1,556	2.55%
2023/03/09	2.4	41.77	7.3	41.79	41.70	-4.9	1,614	-0.31%
2023/03/08	9.9	41.85	8.2	41.80	41.85	1.7	1,681	0.10%
2023/03/07	7.5	42.35	9.1	42.26	42.25	-1.6	1,651	-0.10%
2023/03/06	14.4	42.60	3	42.88	42.70	11.4	1,627	0.70%
2023/03/03	5.6	42.27	6.2	42.25	42.70	-0.6	1,584	-0.04%
2023/03/02	40.4	41.13	21	41.67	41.90	19.3	1,554	1.24%
2023/03/01	18.5	41.01	14	41.08	40.80	4.5	1,510	0.30%
2023/02/24	84.1	39.74	2	39.80	39.60	82.1	1,434	5.73%
2023/02/23	57.2	39.90	10	40.00	39.90	47.2	1,438	3.28%
2023/02/22	32.1	39.05	13	39.12	39.30	19	1,437	1.32%
2023/02/21	82.1	39.23	13.2	39.21	39.35	68.8	1,437	4.79%
2023/02/20	6.3	39.06	0	0.00	39.10	6.3	1,442	0.44%
2023/02/17	0.1	38.80	3	38.65	38.70	-2.9	1,437	-0.20%
2023/02/16	5	38.65	0	0.00	38.60	5	1,459	0.34%
2023/02/15	0.6	38.66	1	38.90	38.55	-0.4	1,512	-0.03%
2023/02/14	3	38.82	0	0.00	38.80	3	1,513	0.20%
2023/02/13	0.1	38.80	3	38.83	38.75	-2.9	1,524	-0.19%
2023/02/10	1.2	38.58	1	38.35	38.45	0.2	1,541	0.01%
2023/02/09	1.1	38.96	4	39.01	38.90	-2.9	1,607	-0.18%
2023/02/08	1.1	39.37	0	0.00	38.90	1.1	1,649	0.06%
2023/02/07	1.1	39.20	2	39.20	39.30	-0.9	1,651	-0.06%
2023/02/06	5.1	38.86	6.4	38.90	39.05	-1.3	1,659	-0.08%
2023/02/03	5.1	38.95	1	38.90	38.80	4.1	1,649	0.25%
2023/02/02	0	38.65	3	38.45	38.75	-3	1,644	-0.18%
2023/02/01	16.2	38.60	3	38.48	38.60	13.2	1,654	0.80%
2023/01/31	1	38.65	3	38.48	38.85	-2	1,654	-0.12%
2023/01/30	3.1	37.99	18	37.91	37.95	-14.9	1,646	-0.90%
2023/01/17	2	37.40	1	37.45	37.50	1	1,647	0.06%
2023/01/16	3	37.15	3	37.17	37.25	0	1,688	0.00%
2023/01/13	0.1	37.10	3	37.02	37.00	-3	1,794	-0.16%
2023/01/12	4.1	37.02	3	36.95	37.00	1.1	1,941	0.06%
2023/01/11	11.1	37.45	1	37.30	37.35	10.1	1,961	0.51%
2023/01/10	0	37.40	3	37.42	37.55	-3	1,986	-0.15%
2023/01/09	19.1	37.40	1	37.40	37.45	18.1	2,004	0.90%
2023/01/06	2	37.10	1	37.15	37.15	1	2,017	0.05%
2023/01/05	5	37.18	6.9	37.07	37.20	-1.9	2,071	-0.09%
2023/01/04	3	36.62	0	0.00	36.65	3	2,089	0.15%
2023/01/03	2.2	36.49	0	0.00	36.60	2.2	2,117	0.10%
2022/12/30	0	36.40	0	0.00	36.45	0	2,154	0.00%
2022/12/29	1.3	36.12	0.5	36.16	36.20	0.8	2,187	0.04%
2022/12/28	0.2	36.92	5	36.67	36.60	-4.8	2,204	-0.22%
2022/12/27	1	37.15	0	0.00	37.15	1	2,225	0.04%
2022/12/26	0.1	36.55	0	36.65	36.80	0.1	2,248	0.00%
2022/12/23	6.2	36.35	1.1	36.37	36.35	5.1	2,281	0.22%
2022/12/22	0.1	37.05	1.5	36.91	36.90	-1.5	2,310	-0.06%
2022/12/21	0	36.60	2	36.45	36.45	-2	2,363	-0.08%
2022/12/20	5.7	36.30	26	36.54	36.05	-20.3	2,384	-0.85%
2022/12/19	4	37.09	0.9	37.10	36.95	3.2	2,386	0.13%
2022/12/16	5	37.10	3.6	37.15	37.10	1.4	2,407	0.06%
2022/12/15	2	37.45	2	37.50	37.35	0	2,443	0.00%
2022/12/14	2	37.25	1	37.40	37.35	1	2,539	0.04%
2022/12/13	6.1	37.23	6.3	37.29	37.20	-0.2	2,603	-0.01%
2022/12/12	41.5	37.39	45.4	37.23	37.30	-3.9	2,762	-0.14%
2022/12/09	2.2	39.03	1	39.05	39.10	1.2	3,023	0.04%
2022/12/08	1	38.15	0	0.00	38.50	1	3,094	0.03%
2022/12/07	4.3	38.23	5	38.08	38.25	-0.7	3,134	-0.02%
2022/12/06	11.1	38.38	1	38.20	38.20	10.1	3,170	0.32%
2022/12/05	3.3	39.61	2.4	39.57	39.60	0.8	3,174	0.03%
2022/12/02	37.4	39.79	1	39.89	39.70	36.4	3,192	1.14%
2022/12/01	9.1	40.29	9.6	40.26	40.85	-0.5	3,183	-0.02%
2022/11/30	2.6	38.26	40	38.61	38.15	-37.4	3,114	-1.20%
2022/11/29	0	0.00	4	38.30	37.90	-4	3,071	-0.13%
2022/11/28	10.2	37.51	2.2	37.59	38.00	8	3,125	0.26%
2022/11/25	46.2	37.97	6	37.93	37.90	40.2	3,262	1.23%
2022/11/24	2.3	37.71	0	0.00	37.75	2.3	3,340	0.07%
2022/11/23	3	38.20	7	38.23	38.30	-4	3,481	-0.11%
2022/11/22	1.1	37.90	0	0.00	37.70	1.1	3,569	0.03%
2022/11/21	0.1	37.54	0	0.00	37.65	0.1	3,876	0.00%
2022/11/18	7.3	37.00	2.5	36.87	36.70	4.8	4,098	0.12%
2022/11/17	2	37.55	1	37.55	37.40	1	4,530	0.02%
2022/11/16	0	37.55	1	37.45	37.30	-1	4,810	-0.02%
2022/11/15	0	0.00	13	37.62	37.80	-13	4,881	-0.27%
2022/11/14	0	37.85	30	37.77	37.65	-30	4,931	-0.61%
2022/11/11	1.3	37.75	4	37.96	37.75	-2.7	4,963	-0.05%
2022/11/10	3.1	36.82	1	36.75	36.70	2.1	4,985	0.04%
2022/11/09	1	37.05	2	37.03	37.00	-1	5,010	-0.02%
2022/11/08	2.5	37.02	2	37.50	36.75	0.5	5,022	0.01%
2022/11/07	19.3	37.24	14	37.85	36.85	5.3	5,037	0.11%
2022/11/04	1.5	37.35	0.3	37.50	37.65	1.2	4,986	0.02%
2022/11/03	0	35.95	7.5	36.03	36.40	-7.5	4,967	-0.15%
2022/11/02	0	0.00	4	36.09	35.95	-4	4,963	-0.08%
2022/11/01	1	35.70	0	0.00	35.70	1	4,983	0.02%
2022/10/31	0	36.50	2	36.13	35.50	-2	4,984	-0.04%
2022/10/28	1	35.50	0	0.00	35.25	1	4,990	0.02%
2022/10/27	5	36.00	6	35.30	36.00	-1	4,991	-0.02%
2022/10/26	5.2	35.22	0	0.00	35.20	5.2	5,002	0.10%
2022/10/25	4	35.90	2.4	35.97	35.80	1.6	5,004	0.03%
2022/10/24	5	35.93	0	0.00	35.80	5	4,997	0.10%
2022/10/21	3.1	36.40	17	35.88	35.70	-13.9	4,985	-0.28%
2022/10/20	14.1	34.17	4.1	35.30	33.95	10	4,901	0.20%
2022/10/19	3	35.66	3	35.73	35.90	0	4,768	0.00%
2022/10/18	3.2	34.95	1.1	35.21	35.20	2.1	4,755	0.04%
2022/10/17	9.1	33.98	20	34.21	34.45	-10.9	4,740	-0.23%
2022/10/14	17.5	34.42	2	34.50	34.40	15.5	4,741	0.33%
2022/10/13	3.4	34.50	0	0.00	33.70	3.4	4,739	0.07%
2022/10/12	2.1	35.50	0	35.80	35.85	2.1	4,736	0.04%
2022/10/11	3.2	35.74	1	35.65	35.65	2.2	4,718	0.05%
2022/10/07	1.1	37.12	10	36.89	36.40	-8.9	4,689	-0.19%
2022/10/06	1.4	37.69	4	37.53	37.65	-2.6	4,658	-0.06%
2022/10/05	1.1	38.02	0.1	38.20	37.90	1	4,643	0.02%
2022/10/04	3	38.62	21	38.54	38.75	-18	4,632	-0.39%
2022/10/03	0.1	38.00	6	38.29	38.00	-5.9	4,680	-0.13%
2022/09/30	1.2	38.21	14.2	38.38	38.70	-13	4,659	-0.28%
2022/09/29	2.2	39.21	5.2	39.45	39.30	-3	4,634	-0.06%
2022/09/28	6.3	39.05	18	39.43	39.05	-11.7	4,615	-0.25%
2022/09/27	1	40.05	1	40.25	40.70	0	4,572	0.00%
2022/09/26	0	40.90	20	40.48	40.50	-20	4,556	-0.44%
2022/09/23	0.1	41.41	3	41.72	41.60	-2.9	4,556	-0.06%
2022/09/22	11.1	41.54	26.8	41.90	42.10	-15.8	4,542	-0.35%
2022/09/21	42	42.39	27.2	42.30	42.30	14.8	4,501	0.33%
2022/09/20	8	39.88	7.4	40.42	40.60	0.6	4,403	0.01%
2022/09/19	11.2	39.64	93	40.37	39.35	-81.8	4,338	-1.88%
2022/09/16	122.1	44.41	91.4	44.53	43.60	30.7	4,183	0.73%	大買/
2022/09/15	145.7	44.04	50	43.77	43.35	95.7	3,882	2.46%	大買/
2022/09/14	2.2	42.68	9.7	42.77	42.65	-7.5	3,818	-0.20%
2022/09/13	3.2	43.95	11.1	44.06	43.55	-7.9	3,780	-0.21%
2022/09/12	14.2	44.59	221.3	44.61	44.60	-207.1	3,767	-5.50%	大賣/鉅額交易
2022/09/08	17.1	45.18	19	44.92	45.20	-1.9	3,749	-0.05%
2022/09/07	231	45.15	30.3	44.68	44.60	200.7	3,722	5.39%	大買/鉅額交易
2022/09/06	3.4	44.85	19.2	44.75	44.55	-15.8	3,676	-0.43%
2022/09/05	9	45.07	82	44.26	44.85	-73	3,640	-2.01%
2022/09/02	8.2	44.80	15	44.66	44.50	-6.8	3,602	-0.19%
2022/09/01	18.4	45.90	32.3	45.34	45.20	-13.9	3,538	-0.39%
2022/08/31	5.5	45.56	54	45.21	45.40	-48.5	3,391	-1.43%
2022/08/30	39.2	45.88	9	45.77	45.45	30.2	3,304	0.91%
2022/08/29	8	45.08	90.5	44.99	44.85	-82.5	3,153	-2.62%
2022/08/26	201.4	45.05	111.1	44.51	45.10	90.3	3,056	2.95%	大買/大賣/
2022/08/25	165	42.71	148.1	42.10	44.00	16.9	2,758	0.61%	大買/大賣/
2022/08/24	83.6	41.91	65.5	42.60	41.55	18.1	2,538	0.71%
2022/08/23	59.6	42.52	53.5	42.13	43.80	6.1	2,102	0.29%
2022/08/22	51.1	39.83	11	39.57	40.55	40.1	1,835	2.18%
2022/08/19	15.2	39.55	3	39.40	39.40	12.2	1,773	0.69%
2022/08/18	1.1	37.74	8.3	37.85	38.35	-7.2	1,732	-0.42%
2022/08/17	10	38.48	32.4	38.03	38.60	-22.4	1,704	-1.31%
2022/08/16	7	37.06	36.1	37.14	37.10	-29.1	1,687	-1.72%
2022/08/15	0	0.00	5	36.61	36.65	-5	1,733	-0.29%
2022/08/12	0	0.00	6	36.19	36.05	-6	1,782	-0.34%
2022/08/11	2	35.62	3	35.60	35.55	-1	1,912	-0.05%
2022/08/10	2	35.10	9	35.50	35.50	-7	2,064	-0.34%
2022/08/09	2	35.10	1	35.05	35.05	1	2,224	0.04%
2022/08/08	1	34.90	6.5	35.02	35.05	-5.5	2,336	-0.24%
2022/08/05	1.5	34.85	0	0.00	34.60	1.5	2,333	0.06%
2022/08/04	1	34.40	8.3	34.38	34.60	-7.3	2,389	-0.30%
2022/08/03	0.1	34.60	2	34.30	34.40	-2	2,440	-0.08%
2022/08/02	0	0.00	2.7	34.87	34.85	-2.7	2,556	-0.11%
2022/08/01	1.1	34.90	3	34.82	34.90	-1.9	2,837	-0.07%
2022/07/29	0	34.55	0	34.75	34.90	0	3,002	0.00%
2022/07/28	0.2	34.55	2	34.48	34.45	-1.8	3,013	-0.06%
2022/07/27	1	33.95	7	33.99	34.15	-6	3,006	-0.20%
2022/07/26	19	33.75	0	0.00	33.60	19	3,025	0.63%
2022/07/25	0.1	33.50	6.1	33.39	33.50	-6	3,081	-0.20%
2022/07/22	2.2	33.57	0	0.00	33.15	2.2	3,280	0.07%
2022/07/21	2	33.45	8	33.20	33.30	-6	3,324	-0.18%
2022/07/20	1.1	32.69	3	32.78	32.75	-1.9	3,372	-0.06%
2022/07/19	3	32.45	3	32.70	32.55	0	3,420	0.00%
2022/07/18	2	31.93	2	31.92	32.00	0	3,428	0.00%
2022/07/15	2	31.15	4	31.45	31.45	-2	3,466	-0.06%
2022/07/14	1	31.30	0.1	31.50	31.40	0.9	3,543	0.03%
2022/07/13	3	30.90	19.1	31.23	31.40	-16.1	3,680	-0.44%
2022/07/12	0.1	30.37	1	30.35	30.35	-0.9	4,055	-0.02%
2022/07/11	5	31.40	8	31.05	30.70	-3	4,306	-0.07%
2022/07/08	0.1	30.45	5	30.44	30.55	-5	4,523	-0.11%
2022/07/07	3.1	30.15	126	30.31	30.45	-122.9	4,861	-2.53%	大賣/鉅額交易
2022/07/06	10.1	30.12	1.3	30.09	30.00	8.9	5,759	0.15%
2022/07/05	12	31.00	8	30.89	31.15	4	6,402	0.06%
2022/07/04	3	29.92	4	30.34	30.00	-1	6,647	-0.02%
2022/07/01	41.6	29.96	7.4	30.19	29.80	34.2	6,719	0.51%
2022/06/30	21.2	30.77	3	30.70	30.70	18.2	6,816	0.27%
2022/06/29	6.2	31.16	0	0.00	31.25	6.2	6,917	0.09%
2022/06/28	6.3	31.73	0.1	31.80	31.70	6.3	7,004	0.09%
2022/06/27	1	31.90	2	32.03	31.95	-1	7,212	-0.01%
2022/06/24	11	31.64	9	31.74	31.60	2	7,537	0.03%
2022/06/23	8.2	31.20	24	31.43	31.35	-15.8	7,663	-0.21%
2022/06/22	7.1	30.88	0	0.00	31.25	7.1	7,718	0.09%
2022/06/21	0	0.00	4	31.39	31.45	-4	7,850	-0.05%
2022/06/20	9.1	30.95	10	31.01	30.85	-0.9	7,976	-0.01%
2022/06/17	4.2	31.57	0.5	31.55	31.50	3.7	8,077	0.05%
2022/06/16	3.1	32.25	0	0.00	32.10	3.1	8,137	0.04%
2022/06/15	0	0.00	3.3	32.83	32.75	-3.3	8,222	-0.04%
2022/06/14	2.4	31.80	4.3	31.97	32.30	-1.9	8,234	-0.02%
2022/06/13	3	32.28	2	32.57	32.20	1.1	8,323	0.01%
2022/06/10	1.1	32.61	2	32.63	32.60	-0.9	8,540	-0.01%
2022/06/09	0	32.50	0.2	32.45	32.45	-0.2	8,774	0.00%
2022/06/08	11	32.42	1	32.45	32.55	10	8,777	0.11%
2022/06/07	2	32.43	2	32.40	32.40	0	8,779	0.00%
2022/06/06	4	32.90	16	32.80	32.85	-12	8,782	-0.14%
2022/06/02	24.5	32.80	17	33.11	32.70	7.5	8,804	0.09%
2022/06/01	9	33.32	7	33.51	33.40	2	8,819	0.02%
2022/05/31	6.2	33.18	0	0.00	33.20	6.2	8,838	0.07%
2022/05/30	9	33.72	4.7	33.70	33.65	4.3	8,857	0.05%
2022/05/27	17	33.42	3.6	33.44	33.40	13.4	8,911	0.15%
2022/05/26	20.3	33.65	19	33.53	33.20	1.3	8,916	0.01%
2022/05/25	31	33.95	16.1	33.85	33.95	14.9	8,925	0.17%
2022/05/24	31	33.99	24	33.94	33.55	7	8,950	0.08%
2022/05/23	90.6	35.10	127.4	34.49	34.50	-36.8	8,967	-0.41%	大賣/
2022/05/20	19.5	34.79	27	34.88	34.40	-7.5	8,982	-0.08%
2022/05/19	17	34.68	27.3	34.91	34.85	-10.3	9,025	-0.11%
2022/05/18	19	34.91	35.1	34.33	34.85	-16.1	8,971	-0.18%
2022/05/17	29.4	34.08	37.8	33.70	34.35	-8.4	8,944	-0.09%
2022/05/16	26	32.75	12.5	32.85	33.10	13.5	8,919	0.15%
2022/05/13	2	31.03	1.2	31.45	31.70	0.8	8,949	0.01%
2022/05/12	11.6	30.98	15.5	30.92	30.75	-3.9	8,990	-0.04%
2022/05/11	109.3	32.14	24	31.98	32.15	85.3	9,055	0.94%	大買/
2022/05/10	31.1	31.61	40	31.28	31.65	-8.9	9,024	-0.10%
2022/05/09	26.2	33.63	121	33.39	32.80	-94.8	8,893	-1.07%	大賣/
2022/05/06	81	32.09	91.5	31.04	32.20	-10.5	8,599	-0.12%
2022/05/05	0.6	31.30	25.1	31.37	31.30	-24.5	8,433	-0.29%
2022/05/04	2.3	30.89	5	30.80	30.80	-2.7	8,418	-0.03%
2022/05/03	3	31.10	107	30.83	30.80	-104	8,471	-1.23%	大賣/鉅額交易
2022/04/29	16.1	31.48	18.1	31.87	31.40	-2	8,492	-0.02%
2022/04/28	39.5	32.53	3.4	32.33	32.05	36.1	8,434	0.43%
2022/04/27	8.1	31.27	18.5	31.13	31.20	-10.4	8,220	-0.13%
2022/04/26	8.1	31.87	334	32.16	31.85	-325.9	8,159	-3.99%	大賣/鉅額交易
2022/04/25	6.1	32.61	1.5	32.89	32.60	4.7	8,085	0.06%
2022/04/22	5	33.62	4.4	33.60	33.55	0.6	8,012	0.01%
2022/04/21	5.1	34.35	7	34.23	34.00	-1.9	7,955	-0.02%
2022/04/20	11	34.04	6.3	33.97	34.00	4.7	7,927	0.06%
2022/04/19	44.7	34.20	32	34.35	33.85	12.7	7,870	0.16%
2022/04/18	47.7	35.41	75.3	35.51	34.60	-27.6	7,732	-0.36%
2022/04/15	48	34.27	234.1	34.53	34.05	-186.1	7,339	-2.54%	大賣/鉅額交易
2022/04/14	311.7	35.19	204.1	35.42	35.40	107.6	7,071	1.52%	大買/大賣/鉅額交易
2022/04/13	91.4	35.87	258.1	35.50	34.95	-166.7	6,778	-2.46%	大賣/鉅額交易
2022/04/12	213.4	36.61	71.2	36.98	36.70	142.2	6,435	2.21%	大買/鉅額交易
2022/04/11	378.5	38.20	304	38.46	38.65	74.5	5,536	1.35%	大買/大賣/
2022/04/08	22	34.46	16	35.14	35.15	6	4,881	0.12%
2022/04/07	2	33.02	26	32.94	32.65	-24	4,637	-0.52%
2022/04/06	4.1	34.54	50.1	34.75	34.45	-46	4,575	-1.01%
2022/04/01	55	34.50	41.1	34.56	34.45	13.9	4,503	0.31%
2022/03/31	8.1	34.49	18	34.14	33.75	-9.9	4,386	-0.23%
2022/03/30	49	34.07	126	34.01	34.00	-77	4,294	-1.79%	大賣/
2022/03/29	47	36.45	35	35.77	35.80	12	4,080	0.29%
2022/03/28	38	35.23	5.1	35.06	36.00	32.9	3,746	0.88%
2022/03/25	6.1	34.21	44	34.19	34.30	-37.9	3,608	-1.05%
2022/03/24	19	35.56	22	35.37	34.75	-3	3,543	-0.08%
2022/03/23	13	34.91	19	34.57	35.15	-6	3,391	-0.18%
2022/03/22	86	35.42	25	34.65	35.60	61	3,255	1.87%
2022/03/21	30	34.28	17	34.02	34.50	13	3,121	0.42%
2022/03/18	12	33.64	1	33.59	33.25	11	3,050	0.36%
2022/03/17	81	31.88	0	0.00	32.00	81	2,954	2.74%
2022/03/16	6	32.13	3	31.88	31.40	3	2,930	0.10%
2022/03/15	35	33.20	126.2	33.19	32.65	-91.2	2,827	-3.23%	大賣/
2022/03/14	101	33.99	2.3	33.65	33.80	98.8	2,597	3.80%	大買/
2022/03/11	1	31.60	6	31.68	31.75	-5	2,370	-0.21%
2022/03/10	0	32.40	1	32.20	32.20	-1	2,366	-0.04%
2022/03/09	3	31.65	1	31.80	31.85	2	2,364	0.08%
2022/03/08	93	31.32	4	31.30	30.90	89	2,363	3.77%
2022/03/07	0	32.15	11	31.53	31.50	-11	2,338	-0.47%
2022/03/04	11.1	32.30	31	32.34	32.30	-19.9	2,324	-0.86%
2022/03/03	25	33.11	32	32.67	33.05	-7	2,331	-0.30%
2022/03/02	33.2	32.77	3	32.60	32.65	30.2	2,325	1.30%
2022/03/01	1	32.30	0	0.00	32.55	1	2,293	0.04%
2022/02/25	6	32.82	0.3	32.45	32.30	5.7	2,275	0.25%
2022/02/24	6.1	32.49	20	32.35	31.95	-13.9	2,263	-0.61%
2022/02/23	9.1	32.97	8	32.54	32.95	1.1	2,261	0.05%
2022/02/22	6.2	32.06	87	31.71	31.85	-80.8	2,213	-3.65%
2022/02/21	5.1	32.80	261.1	32.94	32.75	-256	2,145	-11.93%	大賣/鉅額交易
2022/02/18	2.2	34.90	224	35.34	34.65	-221.8	2,060	-10.76%	大賣/鉅額交易
2022/02/17	345.3	35.53	13.1	35.34	35.45	332.2	1,978	16.79%	大買/鉅額交易
2022/02/16	45.1	34.10	65	33.68	34.50	-19.9	1,840	-1.08%
2022/02/15	285	33.01	17	32.61	33.65	268	1,683	15.92%	大買/鉅額交易
2022/02/14	18	31.44	201.1	31.39	31.15	-183.1	1,545	-11.85%	大賣/鉅額交易
2022/02/11	192	31.24	0	0.00	31.40	192	1,497	12.82%	大買/鉅額交易
2022/02/10	10.3	29.95	4	29.91	29.95	6.3	1,395	0.45%
2022/02/09	0.2	29.12	6	28.97	29.25	-5.8	1,380	-0.42%
2022/02/08	10	29.00	4	28.90	29.10	6	1,380	0.43%
2022/02/07	23	28.78	3	28.90	28.90	20	1,367	1.46%
2022/01/26	4	27.95	0	0.00	28.05	4	1,349	0.30%
2022/01/25	3	28.60	31	28.39	27.75	-28	1,345	-2.08%
2022/01/24	30	29.03	1	29.50	29.55	29	1,274	2.28%
2022/01/21	0	0.00	4	28.55	28.40	-4	1,216	-0.33%
2022/01/20	0	28.32	2	28.30	28.35	-2	1,203	-0.17%
2022/01/19	1.2	28.37	63	28.37	28.45	-61.8	1,210	-5.10%
2022/01/17	2	28.50	7	28.61	28.65	-5	1,239	-0.40%
2022/01/13	8	29.08	7	29.04	28.75	1	1,293	0.08%
2022/01/12	6	28.54	1	28.50	28.80	5	1,303	0.38%
2022/01/11	1	28.10	0	0.00	28.10	1	1,429	0.07%
2022/01/10	0.1	27.95	0	0.00	27.90	0.1	1,442	0.00%
2022/01/06	0	0.00	1	27.90	27.90	-1	1,504	-0.07%
2022/01/05	10	28.15	0	0.00	28.15	10	1,515	0.66%
2022/01/04	11	28.00	0	0.00	28.00	11	1,537	0.72%
2022/01/03	1	28.20	1	28.05	28.05	0	1,557	0.00%
2021/12/29	0	0.00	1	28.15	28.30	-1	1,627	-0.06%
2021/12/28	5.3	28.22	10	28.25	28.25	-4.8	1,686	-0.28%
2021/12/27	0	0.00	11	27.30	27.30	-11	1,773	-0.62%
2021/12/24	1	27.20	0	0.00	27.15	1	1,805	0.06%
2021/12/22	0	27.25	0	0.00	27.20	0	1,883	0.00%
2021/12/20	1	27.15	3	27.20	27.10	-2	1,882	-0.11%
2021/12/17	4	27.38	1	27.45	27.35	3	1,881	0.16%
2021/12/16	0	0.00	3	27.20	27.25	-3	1,878	-0.16%
2021/12/14	2	27.10	0	0.00	27.15	2	1,877	0.11%
2021/12/13	1	27.50	0	0.00	27.50	1	1,858	0.05%
2021/12/09	1	27.60	2	27.73	27.70	-1	1,856	-0.05%
2021/12/08	0	27.95	0	27.95	27.95	0	1,853	0.00%
2021/12/07	0.2	27.55	2	27.58	27.55	-1.8	1,843	-0.10%
2021/12/06	0	0.00	2	27.70	27.70	-2	1,831	-0.11%
2021/12/03	0	28.05	0	0.00	27.90	0	1,828	0.00%
2021/12/02	4	27.90	0	0.00	27.80	4	1,823	0.22%
2021/11/30	0	0.00	208	28.41	28.50	-208	1,794	-11.59%	大賣/鉅額交易
2021/11/29	6	27.72	15	27.58	28.00	-9	1,763	-0.51%
2021/11/26	16	28.43	2.5	28.35	28.80	13.5	1,718	0.79%
2021/11/25	2	28.40	0	0.00	28.60	2	1,689	0.12%
2021/11/24	0	0.00	11	27.70	27.70	-11	1,644	-0.67%
2021/11/23	12	27.52	0	0.00	27.55	12	1,628	0.74%
2021/11/22	0	27.10	4	27.25	27.65	-4	1,606	-0.25%
2021/11/19	0	26.75	0	0.00	26.50	0	1,557	0.00%
2021/11/18	3.1	26.48	2	26.60	26.45	1.1	1,523	0.07%
2021/11/17	4	26.83	5	26.15	26.85	-1	1,496	-0.07%
2021/11/16	7	25.99	3.3	26.04	26.10	3.7	1,462	0.25%
2021/11/15	11.1	25.60	1	25.45	25.60	10.1	1,430	0.70%
2021/11/11	0	0.00	0.1	25.85	25.80	-0.1	1,415	0.00%
2021/11/10	11	25.70	5	25.70	25.70	6	1,407	0.43%
2021/11/09	0	0.00	1	25.00	25.50	-1	1,381	-0.07%
2021/11/05	1	24.60	17	24.39	24.65	-16	1,335	-1.20%
2021/11/04	0.1	24.45	39	24.37	24.35	-38.9	1,331	-2.92%
2021/11/03	6.1	24.30	0	0.00	24.20	6.1	1,337	0.45%
2021/11/02	0.2	24.30	1	24.15	24.30	-0.8	1,332	-0.06%
2021/11/01	0	0.00	1	24.60	24.40	-1	1,320	-0.08%
2021/10/29	1.1	24.45	0	0.00	24.35	1.1	1,313	0.08%
2021/10/28	0	0.00	9	24.50	24.50	-9	1,309	-0.69%
2021/10/27	0.1	24.60	11	24.50	24.50	-10.9	1,309	-0.83%
2021/10/26	0.1	24.60	39	24.61	24.70	-38.9	1,299	-2.99%
2021/10/22	55.2	24.97	1	24.65	24.60	54.2	1,263	4.29%
2021/10/21	2	24.85	0	0.00	25.15	2	1,240	0.16%
2021/10/20	6	24.88	2	25.02	25.05	4	1,202	0.33%
2021/10/19	10	25.35	7	25.10	25.10	3	1,169	0.26%
2021/10/18	0	0.00	8	24.25	24.25	-8	1,018	-0.79%
2021/10/15	0	0.00	6	24.00	24.00	-6	1,002	-0.60%
2021/10/14	1	24.75	7	24.33	24.20	-6	995	-0.60%
2021/10/13	0	0.00	6	24.20	24.20	-6	956	-0.63%
2021/10/12	1.1	23.86	0	0.00	24.10	1.1	945	0.11%
2021/10/07	1	24.50	0	0.00	24.45	1	899	0.11%
2021/10/05	2.1	24.60	3	24.28	24.85	-1	831	-0.11%
2021/10/04	5	24.87	45	24.71	25.10	-40	776	-5.15%
2021/10/01	0	0.00	1	23.30	23.45	-1	644	-0.16%
2021/09/30	1	24.45	9	24.02	24.45	-8	617	-1.30%
2021/09/17	0	0.00	6	23.20	23.05	-6	569	-1.05%
2021/09/16	3	22.95	0	0.00	23.05	3	576	0.52%
2021/09/07	0	0.00	1	23.20	22.85	-1	592	-0.17%
2021/09/01	2	22.85	0	0.00	22.85	2	593	0.34%
2021/08/27	5	22.70	0	0.00	22.65	5	608	0.82%
2021/08/23	1	22.50	10	22.50	22.45	-9	636	-1.41%
2021/08/19	10	22.33	0	0.00	22.20	10	643	1.55%
2021/08/18	0	0.00	1	22.40	22.45	-1	641	-0.16%
2021/08/13	0	0.00	100	22.80	22.80	-100	644	-15.51%
2021/08/11	0	0.00	1	22.80	22.85	-1	660	-0.15%
2021/08/09	1	23.00	0	0.00	22.95	1	712	0.14%
2021/08/05	41	23.20	0	0.00	23.10	41	758	5.41%
2021/07/29	15	23.00	0	0.00	23.00	15	905	1.66%
2021/07/27	5	23.05	0	0.00	23.05	5	981	0.51%
2021/07/21	10	23.23	0	0.00	23.10	10	1,082	0.92%
2021/07/15	0	0.00	1	23.00	23.05	-1	1,147	-0.09%
2021/07/13	0	0.00	2	23.00	22.85	-2	1,203	-0.17%
2021/07/12	10	23.30	0	0.00	23.00	10	1,232	0.81%
2021/07/09	10	23.10	0	0.00	23.10	10	1,245	0.80%
2021/07/01	0	0.00	5.1	22.50	22.55	-5.1	1,643	-0.31%
2021/06/29	0.1	22.50	0	0.00	22.50	0.1	1,773	0.00%
2021/06/25	0	0.00	2	22.30	22.35	-2	1,890	-0.11%
2021/06/24	5	22.25	0	0.00	22.25	5	1,915	0.26%
2021/06/23	5	22.40	0	0.00	22.40	5	1,937	0.26%
2021/06/22	10	22.40	0	0.00	22.40	10	1,954	0.51%
2021/06/18	15	22.05	2	22.05	22.05	13	1,988	0.65%
2021/06/17	10	22.15	0	0.00	22.15	10	2,051	0.49%
2021/06/16	11	22.20	1	22.15	22.20	10	2,071	0.48%
2021/06/15	6	22.24	0	0.00	22.20	6	2,104	0.29%
2021/06/09	6	22.10	0	0.00	22.10	6	2,147	0.28%
2021/06/07	6	22.15	0	0.00	22.15	6	2,163	0.28%
2021/06/04	7	22.15	0	0.00	22.15	7	2,170	0.32%
2021/06/03	6	22.05	0	22.10	22.05	6	2,172	0.28%
2021/06/02	0	0.00	1	21.75	21.90	-1	2,172	-0.05%
2021/06/01	0	0.00	5	21.70	21.75	-5	2,169	-0.23%
2021/05/31	0	0.00	1	21.70	21.70	-1	2,170	-0.05%
2021/05/27	3	21.55	0	0.00	21.55	3	2,170	0.14%
2021/05/26	0	0.00	17	21.62	21.65	-17	2,175	-0.78%
2021/05/25	1	21.65	0	0.00	21.65	1	2,178	0.05%
2021/05/24	0	0.00	6	21.45	21.45	-6	2,175	-0.28%
2021/05/21	5	21.40	16	21.37	21.40	-11	2,184	-0.50%
2021/05/20	0	0.00	6	21.25	21.25	-6	2,184	-0.27%
2021/05/18	3	21.28	6	21.50	21.50	-3	2,173	-0.14%
2021/05/17	5	20.85	29	20.90	20.90	-24	2,161	-1.11%
2021/05/14	2	21.50	10	21.52	21.50	-8	2,119	-0.38%
2021/05/13	8	21.74	75	21.55	21.60	-67	2,094	-3.20%
2021/05/12	20	21.68	20	22.18	21.75	0	2,064	0.00%
2021/05/11	22	22.94	1	22.90	22.55	21	1,991	1.05%
2021/05/10	6	22.95	1	22.90	22.95	5	1,968	0.25%
2021/05/07	6	22.60	0	0.00	22.60	6	1,946	0.31%
2021/05/06	17	22.61	0	22.50	22.65	17	1,940	0.88%
2021/05/05	6	22.55	2	22.60	22.55	4	1,926	0.21%
2021/05/04	6	22.20	6	22.30	22.20	0	1,904	0.00%
2021/05/03	31	22.74	0	0.00	22.60	31	1,857	1.67%
2021/04/29	99	22.50	16	22.43	22.40	83	1,801	4.61%
2021/04/28	6	22.60	7	22.58	22.60	-1	1,789	-0.06%
2021/04/27	206	22.37	6	22.60	22.60	200	1,788	11.18%	大買/鉅額交易
2021/04/26	3	22.40	13	22.40	22.40	-10	1,773	-0.56%
2021/04/22	6	22.55	3	22.78	22.55	3	1,767	0.17%
2021/04/21	6	22.90	7	22.81	22.90	-1	1,731	-0.06%
2021/04/20	106	22.82	1	22.85	22.90	105	1,726	6.08%	大買/鉅額交易
2021/04/19	6	23.00	86	22.61	23.00	-80	1,726	-4.63%
2021/04/16	84	22.31	2	22.38	22.40	82	1,705	4.81%
2021/04/15	0	0.00	6	21.95	21.95	-6	1,732	-0.35%
2021/04/14	10	21.83	30	21.90	21.80	-20	1,707	-1.17%
2021/04/13	1	21.90	0	0.00	21.95	1	1,684	0.06%
2021/04/12	22	22.01	0	0.00	21.95	22	1,640	1.34%
2021/04/09	36	22.01	17	21.92	21.95	19	1,606	1.18%
2021/04/08	20	22.29	68	22.34	22.30	-48	1,559	-3.08%
2021/04/07	48	23.78	101	23.58	23.80	-53	1,459	-3.63%	大賣/
2021/04/06	109	23.55	20	23.53	23.65	89	1,389	6.41%	大買/
2021/04/01	0	23.15	45	23.08	23.20	-45	1,288	-3.49%
2021/03/31	49	23.21	297	23.01	23.10	-248	1,267	-19.56%	大賣/鉅額交易
2021/03/30	233	23.08	16	23.08	23.20	217	1,238	17.53%	大買/鉅額交易
2021/03/29	0	0.00	10.1	22.70	22.65	-10.1	1,143	-0.88%
2021/03/26	0	0.00	3	22.45	22.50	-3	1,117	-0.27%
2021/03/25	5	22.38	22	22.24	22.25	-17	1,105	-1.54%
2021/03/24	12	22.19	0	0.00	22.15	12	1,089	1.10%
2021/03/23	0	22.10	156	22.03	22.00	-156	1,072	-14.54%	大賣/鉅額交易
2021/03/22	5	22.11	40	22.10	22.15	-35	1,040	-3.36%
2021/03/19	19	22.49	34	22.38	22.50	-15	983	-1.53%
2021/03/18	254	22.40	42	22.34	22.45	212	959	22.08%	大買/鉅額交易
2021/03/17	107	22.23	0	0.00	22.05	107	934	11.45%	大買/鉅額交易
2021/03/16	7	22.06	0	0.00	22.05	7	927	0.75%
2021/03/15	0	0.00	5	21.85	21.90	-5	915	-0.55%
2021/03/12	0	0.00	12	21.75	21.80	-12	918	-1.31%
2021/03/11	4	22.05	11	21.95	21.85	-7	928	-0.75%
2021/03/09	4	21.65	0	0.00	21.75	4	911	0.44%
2021/03/04	4	21.50	0	0.00	21.55	4	930	0.43%
2021/03/02	0	0.00	1	21.45	21.55	-1	942	-0.11%
2021/02/26	0	0.00	0.1	21.40	21.40	-0.1	938	-0.01%
2021/02/24	1	21.35	0	0.00	21.30	1	945	0.11%
2021/02/23	1	21.15	0	0.00	21.40	1	948	0.11%
2021/02/19	0	0.00	1	21.00	21.00	-1	932	-0.11%
2021/02/05	0	0.00	2	20.70	20.75	-2	970	-0.21%
2021/01/28	1	20.55	0	0.00	20.65	1	1,028	0.10%
2021/01/21	1	20.60	0	0.00	20.55	1	1,050	0.10%
2021/01/20	5	20.60	4	20.60	20.60	1	1,050	0.10%
2021/01/19	1	20.90	0	0.00	20.90	1	1,040	0.10%
2021/01/15	0	0.00	2	20.90	20.90	-2	1,032	-0.19%
2021/01/13	0	0.00	30	21.20	21.15	-30	1,015	-2.95%
2021/01/12	8	21.50	0	0.00	21.15	8	1,012	0.79%
2021/01/11	1	21.60	0	0.00	21.70	1	993	0.10%
2021/01/08	39	21.63	0	0.00	21.65	39	972	4.01%
2021/01/07	28	21.31	5	21.30	21.30	23	912	2.52%
2021/01/06	0	0.00	5	21.35	21.10	-5	904	-0.55%
2021/01/04	0	0.00	8	21.58	21.50	-8	878	-0.91%
2020/12/31	223	21.48	0	0.00	21.50	223	873	25.53%	大買/鉅額交易
2020/12/30	122	21.20	62	21.15	21.25	60	850	7.05%	大買/
2020/12/29	77	21.26	1	21.40	21.30	76	830	9.15%
2020/12/25	0	0.00	1	20.80	20.80	-1	768	-0.13%
2020/12/16	0	0.00	18	20.50	20.50	-18	782	-2.30%
2020/12/15	1	20.50	0	0.00	20.40	1	783	0.13%
2020/12/11	0	0.00	2	20.40	20.60	-2	782	-0.26%
2020/12/10	0	0.00	17	20.64	20.60	-17	780	-2.18%
2020/12/09	11	20.78	1.1	20.85	20.75	9.9	769	1.29%
2020/12/07	0	0.00	5	20.55	20.60	-5	775	-0.64%
2020/12/04	0	0.00	167	20.54	20.60	-167	766	-21.79%	大賣/鉅額交易
2020/12/03	0	0.00	20	20.65	20.65	-20	767	-2.60%
2020/12/01	0	0.00	15	20.76	20.80	-15	785	-1.91%
2020/11/30	194	21.02	8	20.85	21.00	186	785	23.67%	大買/鉅額交易
2020/11/27	28	20.70	0	0.00	20.75	28	772	3.63%
2020/11/26	2	20.50	0	0.00	20.50	2	762	0.26%
2020/11/25	5.1	20.55	0	0.00	20.35	5.1	773	0.65%
2020/11/24	1	20.40	2	20.40	20.40	-1	783	-0.13%
2020/11/23	1	20.40	0	0.00	20.45	1	795	0.13%
2020/11/20	2	20.40	35	20.50	20.45	-33	791	-4.17%
2020/11/19	37	20.68	0	0.00	20.60	37	801	4.61%
2020/11/18	0	20.75	4	20.55	20.55	-4	827	-0.48%
2020/11/17	0	0.00	82	20.57	20.60	-82	857	-9.56%
2020/11/16	79	20.64	0	0.00	20.70	79	923	8.56%
2020/11/12	0	0.00	40	20.52	20.55	-40	1,026	-3.90%
2020/11/11	39	20.63	0	0.00	20.70	39	1,090	3.58%
2020/11/10	0	20.15	0	0.00	20.45	0	1,145	0.00%
2020/11/09	17	20.43	4	20.50	20.55	13	1,159	1.12%
2020/10/27	3	19.70	0	0.00	19.70	3	1,329	0.23%
2020/10/26	0	0.00	10	19.73	19.70	-10	1,382	-0.72%
2020/10/23	10	19.75	0	0.00	19.65	10	1,395	0.72%
2020/10/22	3	19.65	0	0.00	19.65	3	1,410	0.21%
2020/10/20	1	19.75	0	0.00	19.65	1	1,491	0.07%
2020/10/19	3	19.90	0	0.00	19.90	3	1,497	0.20%
2020/10/16	3	19.75	1	19.65	19.75	2	1,503	0.13%
2020/10/13	3	19.65	0	0.00	19.65	3	1,536	0.20%
2020/10/12	4	19.71	0	0.00	19.65	4	1,543	0.26%
2020/10/08	6	19.90	0	0.00	19.90	6	1,557	0.39%
2020/10/06	3	19.75	0	0.00	19.75	3	1,629	0.18%
2020/10/05	3	19.60	0	0.00	19.60	3	1,661	0.18%
2020/09/29	6	19.75	0	0.00	19.75	6	1,684	0.36%
2020/09/25	5	19.45	0	0.00	19.45	5	1,701	0.29%
2020/09/24	3	19.63	0	0.00	19.45	3	1,697	0.18%
2020/09/21	6	20.35	10	20.35	20.35	-4	1,665	-0.24%
2020/09/18	0	0.00	1	20.35	20.30	-1	1,663	-0.06%
2020/09/17	10	20.45	0	0.00	20.40	10	1,665	0.60%
2020/09/14	0	0.00	1	20.30	20.40	-1	1,673	-0.06%
2020/09/11	0	0.00	15	20.30	20.30	-15	1,670	-0.90%
2020/09/09	0	0.00	18	20.65	20.65	-18	1,652	-1.09%
2020/09/07	37	20.51	40	20.79	20.85	-3	1,654	-0.18%
2020/09/04	26	20.45	101	20.44	20.50	-75	1,653	-4.54%	大賣/
2020/09/03	0	0.00	2	20.55	20.55	-2	1,658	-0.12%
2020/09/02	30	20.92	0	0.00	20.90	30	1,653	1.81%
2020/09/01	50	20.95	0	0.00	21.05	50	1,656	3.02%
2020/08/31	2	21.03	120	21.05	21.10	-118	1,649	-7.15%	大賣/鉅額交易
2020/08/28	0	0.00	65	20.97	20.95	-65	1,645	-3.95%
2020/08/27	200	21.01	0	0.00	20.85	200	1,641	12.19%	大買/鉅額交易
2020/08/25	0	0.00	75	21.11	21.25	-75	1,640	-4.57%
2020/08/24	70	21.11	0	0.00	21.00	70	1,626	4.30%
2020/08/20	1	21.10	1	21.30	21.15	0	1,587	0.00%
2020/08/19	5	22.20	4	22.50	22.30	1	1,520	0.07%
2020/08/17	5	21.05	5	21.45	21.45	0	1,398	0.00%
2020/08/14	0	0.00	3	20.80	21.00	-3	1,338	-0.22%
2020/08/13	0.5	20.50	0	0.00	20.50	0.5	1,277	0.04%
2020/08/12	18.5	20.54	0	0.00	20.35	18.5	1,254	1.48%
2020/08/11	3	20.55	5	20.40	20.40	-2	1,242	-0.16%
2020/08/10	3	20.08	0	0.00	20.05	3	1,194	0.25%
2020/08/07	0	0.00	60	19.95	19.95	-60	1,201	-4.99%
2020/08/06	27	20.12	5	20.25	20.25	22	1,173	1.88%
2020/08/05	0	0.00	2	20.20	20.25	-2	1,170	-0.17%
2020/08/04	2	20.00	5	19.99	20.05	-3	1,159	-0.26%
2020/08/03	20	19.80	2	19.83	19.75	18	1,160	1.55%
2020/07/30	3	20.05	0	0.00	19.70	3	1,268	0.24%
2020/07/28	1	19.20	0	0.00	19.05	1	1,225	0.08%
2020/07/24	0	0.00	16	19.48	19.30	-16	1,223	-1.31%
2020/07/21	0.8	19.00	1	19.05	19.05	-0.2	1,153	-0.02%
2020/07/16	0	0.00	37.7	18.75	18.75	-37.7	1,154	-3.27%
2020/07/15	5	18.80	0	0.00	18.80	5	1,156	0.43%
2020/07/09	5	18.35	0	0.00	18.35	5	1,101	0.45%
2020/07/08	5	18.35	0	0.00	18.40	5	1,107	0.45%
2020/07/07	5	18.25	0	0.00	18.30	5	1,108	0.45%
2020/07/02	0	0.00	6	18.10	18.15	-6	1,258	-0.48%
2020/07/01	1	18.15	0	0.00	18.15	1	1,303	0.08%
2020/06/12	0	0.00	5	18.20	18.20	-5	1,613	-0.31%
2020/06/09	1	18.40	3	18.45	18.45	-2	1,694	-0.12%
2020/06/08	0	0.00	3.9	18.47	18.45	-3.9	1,744	-0.22%
2020/06/03	5	18.45	0	0.00	18.45	5	1,779	0.28%
2020/06/01	10	18.35	13	18.41	18.45	-3	1,779	-0.17%
2020/05/29	20	18.19	1.1	18.20	18.20	18.9	1,769	1.07%
2020/05/28	5.1	18.20	0	0.00	18.15	5.1	1,773	0.29%
2020/05/27	5	18.20	1	18.25	18.25	4	1,780	0.22%
2020/05/22	0	0.00	2	18.15	18.15	-2	1,773	-0.11%
2020/05/21	0.1	18.20	0	0.00	18.20	0.1	1,766	0.01%
2020/05/20	0	18.20	0	0.00	18.15	0	1,769	0.00%
2020/05/14	0.1	18.25	0	0.00	18.15	0.1	1,807	0.01%
2020/05/13	8	18.15	8	18.35	18.20	0	1,782	0.00%
2020/05/12	5	18.20	0	0.00	18.20	5	1,770	0.28%
2020/05/11	0.1	18.30	0	0.00	18.20	0.1	1,760	0.01%
2020/05/08	11	18.25	0	0.00	18.30	11	1,736	0.63%
2020/05/07	10	18.10	0	0.00	18.45	10	1,710	0.58%
2020/05/06	2	18.95	2	19.15	18.95	0	1,616	0.00%
2020/05/05	0	0.00	3	18.80	18.85	-3	1,580	-0.19%
2020/05/04	3	18.65	3	18.75	18.60	0	1,568	0.00%
2020/04/17	10	18.75	0	0.00	18.70	10	1,550	0.64%
2020/04/14	0	0.00	1	18.25	18.40	-1	1,500	-0.07%
2020/04/10	5	18.15	0	0.00	18.30	5	1,472	0.34%
2020/04/09	10	18.10	1	18.20	18.20	9	1,466	0.61%
2020/04/08	5	18.25	0	0.00	18.30	5	1,443	0.35%
2020/04/07	4	19.10	0	0.00	19.15	4	1,373	0.29%
2020/04/06	10	18.95	21	18.95	19.00	-11	1,303	-0.84%
2020/04/01	1	19.00	5	19.00	19.00	-4	1,259	-0.32%
2020/03/31	0	0.00	54	18.78	19.00	-54	1,238	-4.36%
2020/03/30	1	18.45	30	18.50	18.60	-29	1,212	-2.39%
2020/03/25	1	18.25	0	0.00	18.25	1	1,145	0.09%
2020/03/20	0	0.00	1	16.65	16.65	-1	1,050	-0.10%
2020/03/19	0	0.00	8	15.72	15.65	-8	1,016	-0.79%
2020/03/18	0	0.00	1	16.85	16.85	-1	956	-0.10%
2020/03/16	0	0.00	17	17.35	17.00	-17	916	-1.85%
2020/03/13	10	17.27	3	17.45	17.50	7	891	0.79%
2020/03/12	1	18.30	5	18.40	18.30	-4	824	-0.49%
2020/03/11	5	19.15	0	0.00	19.05	5	766	0.65%
2020/03/10	3	18.95	5	18.97	19.10	-2	758	-0.26%
2020/03/04	7	19.21	5	19.35	19.35	2	704	0.28%
2020/02/26	4	19.38	3	19.50	19.35	1	675	0.15%
2020/02/25	0	0.00	62	19.39	19.40	-62	668	-9.27%
2020/02/24	0	0.00	16	19.50	19.50	-16	662	-2.42%
2020/02/19	3	19.60	0	0.00	19.70	3	662	0.45%
2020/02/18	1.1	19.71	6	19.75	19.75	-4.9	654	-0.74%
2020/02/17	3	19.60	0	0.00	19.70	3	638	0.47%
2020/02/14	3	19.15	3	19.25	19.15	0	602	0.00%
2020/02/13	9	19.05	0	0.00	19.00	9	596	1.51%
2020/02/12	0	0.00	45	19.07	19.00	-45	606	-7.42%
2020/02/06	0	0.00	108	19.05	19.05	-108	601	-17.95%	大賣/鉅額交易
2020/02/05	0.2	19.30	61	18.96	18.95	-60.8	601	-10.10%
2020/02/04	0	0.00	149	18.96	19.00	-149	597	-24.95%	大賣/鉅額交易
2020/02/03	5	18.75	5	19.00	19.00	0	586	0.00%
2020/01/31	0	0.00	101	19.11	19.10	-101	578	-17.45%	大賣/鉅額交易
2020/01/30	5	18.90	5	19.10	19.00	0	575	0.00%
2020/01/20	0	0.00	1	19.65	19.65	-1	554	-0.18%
2020/01/17	0	0.00	10	19.75	19.70	-10	546	-1.83%
2019/12/31	155	19.00	0	0.00	19.00	155	566	27.37%	大買/鉅額交易
2019/12/27	150	19.05	0	0.00	19.00	150	568	26.39%	大買/鉅額交易
2019/12/25	150	19.00	0	0.00	19.00	150	564	26.56%	大買/鉅額交易
2019/12/19	100	18.80	0	0.00	18.75	100	586	17.06%
2019/12/18	140	18.80	0	0.00	18.85	140	590	23.69%	大買/鉅額交易
2019/12/16	4	18.75	0	0.00	18.75	4	585	0.68%
2019/12/11	150	18.70	0	0.00	18.70	150	601	24.93%	大買/鉅額交易
2019/12/10	150	18.70	0	0.00	18.70	150	600	24.98%	大買/鉅額交易
2019/12/05	160	18.70	0	0.00	18.70	160	625	25.57%	大買/鉅額交易
2019/12/04	50	18.70	0	0.00	18.70	50	627	7.96%
2019/12/03	150	18.70	43	18.70	18.70	107	627	17.06%	大買/鉅額交易
2019/11/27	0	0.00	3	18.80	18.90	-3	621	-0.48%
2019/11/22	0	0.00	22	18.73	18.70	-22	613	-3.59%
2019/11/18	0	0.00	1	18.80	18.75	-1	616	-0.16%
2019/11/15	0	0.00	3	18.80	18.80	-3	608	-0.49%
2019/11/14	1	18.75	111	18.82	18.80	-110	609	-18.06%	大賣/鉅額交易
2019/11/13	2.1	18.88	124	18.87	18.95	-121.9	609	-19.99%	大賣/鉅額交易
2019/11/11	0	0.00	1	18.90	18.95	-1	620	-0.16%
2019/11/08	3	18.88	0	0.00	18.85	3	620	0.48%
2019/11/07	1	18.90	5	18.85	18.90	-4	625	-0.64%
2019/11/06	6	18.94	0	0.00	18.90	6	630	0.95%
2019/11/01	2	18.85	59	18.87	18.90	-57	647	-8.81%
2019/10/29	1	18.80	0	0.00	18.80	1	660	0.15%
2019/10/25	0	0.00	3	18.93	19.00	-3	673	-0.45%
2019/10/24	0	0.00	10	18.90	19.00	-10	674	-1.48%
2019/10/23	0	0.00	2	18.90	18.90	-2	682	-0.29%
2019/10/22	5.1	19.10	0	0.00	19.10	5.1	697	0.73%
2019/10/21	11	18.88	0	0.00	18.85	11	704	1.56%
2019/10/16	0	0.00	71	18.60	18.65	-71	689	-10.30%
2019/10/15	0	0.00	118	18.56	18.55	-118	690	-17.09%	大賣/鉅額交易
2019/10/08	0	0.00	63	18.58	18.60	-63	740	-8.51%
2019/10/07	1	18.60	57	18.57	18.60	-56	762	-7.35%
2019/10/01	0	0.00	115	18.53	18.50	-115	868	-13.25%	大賣/鉅額交易
2019/09/27	1	18.50	0	0.00	18.55	1	896	0.11%
2019/09/26	2	18.70	155	18.68	18.70	-153	910	-16.81%	大賣/鉅額交易
2019/09/25	0	0.00	82	18.81	18.85	-82	921	-8.90%
2019/09/24	0	0.00	74	18.89	18.85	-74	937	-7.89%
2019/09/20	6	18.84	0	0.00	18.80	6	960	0.62%
2019/09/18	1	18.75	0	0.00	18.85	1	991	0.10%
2019/09/17	1	18.70	0	0.00	18.70	1	1,005	0.10%
2019/09/16	0	0.00	4	18.90	18.90	-4	1,018	-0.39%
2019/09/12	0	0.00	45	18.94	18.95	-45	1,029	-4.37%
2019/09/11	0	0.00	10	18.95	18.90	-10	1,049	-0.95%
2019/09/10	21	18.96	0	0.00	19.05	21	1,090	1.93%
2019/09/06	0	0.00	38	18.74	18.70	-38	1,148	-3.31%
2019/09/05	28	18.78	0	0.00	18.75	28	1,166	2.40%
2019/09/03	0.1	18.75	0	0.00	18.65	0.1	1,248	0.01%
2019/09/02	10	18.70	0	0.00	18.70	10	1,268	0.79%
2019/08/30	0	0.00	2	18.70	18.65	-2	1,288	-0.16%
2019/08/27	0	0.00	32	18.48	18.50	-32	1,378	-2.32%
2019/08/26	1	18.45	0	0.00	18.45	1	1,399	0.07%
2019/08/16	1	18.55	0	0.00	18.65	1	1,641	0.06%
2019/08/13	0	0.00	99	18.45	18.40	-99	1,689	-5.86%
2019/08/12	1	18.65	1	18.55	18.55	0	1,688	0.00%
2019/08/08	2	18.60	12	18.62	18.55	-10	1,709	-0.59%
2019/08/07	2	18.70	0	0.00	18.70	2	1,704	0.12%
2019/08/05	2	18.78	14	18.65	18.65	-12	1,721	-0.70%
2019/08/02	19	18.65	18	18.60	18.75	1	1,758	0.06%
2019/08/01	14	18.64	0	0.00	18.60	14	1,769	0.79%
2019/07/31	0	0.00	2	18.65	18.75	-2	1,772	-0.11%
2019/07/30	0	0.00	10	18.75	18.60	-10	1,799	-0.56%
2019/07/29	3	18.75	12	18.76	18.75	-9	1,804	-0.50%
2019/07/26	6	18.76	17	18.75	18.85	-11	1,812	-0.61%
2019/07/25	39	18.82	15	18.85	18.85	24	1,827	1.31%
2019/07/24	25	18.58	20	18.55	18.50	5	1,824	0.27%
2019/07/23	15	18.82	52	18.81	18.70	-37	1,838	-2.01%
2019/07/22	32	19.06	0	0.00	19.00	32	1,820	1.76%
2019/07/19	10	18.98	0	0.00	19.05	10	1,820	0.55%
2019/07/18	123	19.06	0	0.00	19.10	123	1,814	6.78%	大買/鉅額交易
2019/07/17	5	19.05	0	0.00	19.05	5	1,829	0.27%
2019/07/16	94	19.13	0	0.00	19.20	94	1,835	5.12%
2019/07/15	11	18.95	232	18.91	18.95	-221	1,832	-12.06%	大賣/鉅額交易
2019/07/12	13	19.21	0	0.00	19.20	13	1,806	0.72%
2019/07/11	31	19.22	0	0.00	19.25	31	1,800	1.72%
2019/07/10	6	19.42	0	0.00	19.45	6	1,784	0.34%
2019/07/09	10	19.70	29	19.58	19.35	-19	1,782	-1.07%
2019/07/08	2	20.15	0	0.00	20.00	2	1,743	0.11%
2019/07/04	0	0.00	268	20.38	20.40	-268	1,695	-15.80%	大賣/鉅額交易
2019/07/03	50	21.25	20.8	21.26	21.25	29.2	1,665	1.75%
2019/07/02	70	21.10	10	21.05	21.25	60	1,644	3.65%
2019/07/01	2	20.95	20	21.08	21.05	-18	1,615	-1.11%
2019/06/28	42	21.12	0	0.00	21.10	42	1,595	2.63%
2019/06/26	175	21.40	0	0.00	21.25	175	1,577	11.09%	大買/鉅額交易
2019/06/25	0	0.00	4	21.60	21.60	-4	1,565	-0.26%
2019/06/24	50	21.55	11	21.57	21.55	39	1,564	2.49%
2019/06/21	354	21.50	0	0.00	21.40	354	1,572	22.51%	大買/鉅額交易
2019/06/20	212	21.40	0	0.00	21.40	212	1,585	13.37%	大買/鉅額交易
2019/06/18	16	21.54	5	21.60	21.50	11	1,547	0.71%
2019/06/17	0	0.00	1	21.25	21.40	-1	1,494	-0.07%
2019/06/12	91	20.44	0	0.00	20.45	91	1,402	6.49%
2019/06/11	0	0.00	23	20.25	20.20	-23	1,397	-1.65%
2019/06/10	10	20.83	0	0.00	20.90	10	1,329	0.75%
2019/06/03	0	0.00	1	21.20	21.20	-1	1,227	-0.08%
2019/05/31	0	0.00	1	20.95	20.95	-1	1,189	-0.08%
2019/05/28	218	21.12	2	20.90	20.90	216	1,104	19.56%	大買/鉅額交易
2019/05/27	3	20.70	9	20.92	20.95	-6	1,032	-0.58%
2019/05/24	9	20.02	3	20.18	20.25	6	964	0.62%
2019/05/23	229	19.97	2	20.00	20.00	227	927	24.47%	大買/鉅額交易
2019/05/17	0	0.00	1	19.45	19.40	-1	854	-0.12%
2019/05/16	205	19.36	0	0.00	19.40	205	850	24.11%	大買/鉅額交易
2019/05/13	1	18.85	13.5	18.83	18.80	-12.5	830	-1.51%
2019/05/09	0	0.00	1	19.50	19.50	-1	763	-0.13%
2019/05/07	245	19.28	1	19.30	19.40	244	737	33.07%	大買/鉅額交易
2019/05/06	0	0.00	2	19.00	19.05	-2	710	-0.28%
2019/05/02	134	18.87	0	0.00	18.95	134	678	19.76%	大買/鉅額交易
2019/04/30	142	18.84	0	0.00	18.85	142	658	21.57%	大買/鉅額交易
2019/04/29	0	0.00	1	18.85	18.85	-1	649	-0.15%
2019/04/17	1	18.25	0	0.00	18.30	1	546	0.18%
2019/04/11	37	18.17	0	0.00	18.15	37	513	7.20%
2019/04/10	1	18.15	0	0.00	18.15	1	508	0.20%
2019/04/09	0	0.00	1	18.20	18.20	-1	500	-0.20%
2019/04/08	0	0.00	7	18.10	18.20	-7	494	-1.41%
2019/04/02	1	18.10	0	0.00	18.10	1	481	0.21%
2019/03/29	1	18.15	0	0.00	18.20	1	462	0.22%
2019/03/28	5	18.10	0	0.00	18.10	5	457	1.09%
2019/03/25	5	17.80	0	0.00	17.90	5	409	1.22%
2019/03/21	0.1	17.35	0	0.00	17.40	0.1	376	0.03%
2019/03/07	5	17.15	0	0.00	17.15	5	384	1.30%
2019/02/13	0	0.00	23	16.98	17.00	-23	372	-6.17%
2019/01/22	0	0.00	3	16.80	16.80	-3	355	-0.84%
2019/01/18	0	0.00	1	16.75	16.75	-1	364	-0.27%
2019/01/14	1	16.80	0	0.00	16.75	1	383	0.26%
2018/12/27	0	0.00	80	16.71	16.70	-80	522	-15.30%
2018/12/13	0	0.00	116	16.68	16.70	-116	598	-19.37%	大賣/鉅額交易
2018/12/12	29	16.77	97	16.72	16.70	-68	593	-11.45%
2018/12/11	1	16.70	126	16.67	16.75	-125	592	-21.11%	大賣/鉅額交易
2018/12/10	0	0.00	29	16.72	16.80	-29	590	-4.91%
2018/12/06	0	0.00	176	16.62	16.65	-176	599	-29.34%	大賣/鉅額交易
2018/12/03	0	0.00	1	16.90	16.80	-1	600	-0.17%
2018/11/30	0	0.00	113	16.76	16.75	-113	604	-18.69%	大賣/鉅額交易
2018/11/29	0	0.00	58	16.76	16.75	-58	603	-9.62%
2018/11/27	0	0.00	52	16.70	16.70	-52	607	-8.55%
2018/10/29	1	16.75	0	0.00	16.80	1	920	0.11%
2018/10/25	0	0.00	1	16.70	16.75	-1	929	-0.11%
2018/10/24	0.1	17.00	0.2	17.00	16.95	-0.1	926	-0.01%
2018/10/17	1.1	16.81	0	0.00	16.80	1.1	885	0.13%
2018/10/16	0	0.00	35	16.70	16.70	-35	885	-3.95%
2018/10/15	0	0.00	41	16.74	16.70	-41	887	-4.62%
2018/10/12	0	0.00	44	16.74	16.90	-44	880	-5.00%
2018/10/11	1	16.70	1	16.70	16.75	0	874	0.00%
2018/10/09	0	0.00	60	17.08	17.05	-60	837	-7.16%
2018/10/08	9	16.95	0	0.00	17.05	9	830	1.08%
2018/10/05	1	17.00	15	17.05	17.00	-14	826	-1.69%
2018/10/04	10	17.20	0	0.00	17.20	10	814	1.23%
2018/10/03	0	0.00	2	17.30	17.30	-2	812	-0.25%
2018/09/28	10	17.20	0	0.00	17.20	10	827	1.21%
2018/09/25	0	0.00	13	17.40	17.45	-13	809	-1.61%
2018/09/20	1	17.25	63	17.24	17.25	-62	777	-7.98%
2018/09/18	0	0.00	33	17.18	17.20	-33	764	-4.32%
2018/09/17	0	0.00	61	17.12	17.15	-61	788	-7.74%
2018/09/14	0	0.00	50	17.19	17.20	-50	791	-6.31%
2018/09/13	0	0.00	56	17.12	17.25	-56	793	-7.06%
2018/09/05	10	17.15	0	0.00	17.15	10	820	1.22%
2018/09/04	60	17.16	0	0.00	17.15	60	829	7.24%
2018/09/03	10	17.20	0	0.00	17.10	10	861	1.16%
2018/08/23	0.1	17.00	0	0.00	16.95	0.1	825	0.01%
2018/08/16	3	16.90	0	0.00	16.90	3	820	0.37%
2018/08/13	7	16.70	0	0.00	16.70	7	802	0.87%
2018/08/09	0	0.00	1	17.00	16.95	-1	766	-0.13%
2018/08/06	0	0.00	4	17.60	17.65	-4	651	-0.61%
2018/08/02	1	17.60	0	0.00	17.60	1	628	0.16%
2018/07/31	0.1	17.60	5	17.60	17.60	-4.9	611	-0.80%
2018/07/24	6	17.10	0	0.00	17.10	6	567	1.06%
2018/07/18	0	0.00	8	17.13	17.20	-8	570	-1.40%
2018/07/13	0	0.00	5	17.10	17.10	-5	581	-0.86%
2018/07/11	35	17.03	0	0.00	17.10	35	589	5.94%
2018/07/10	5	17.00	0	0.00	17.05	5	600	0.83%
2018/07/09	14	17.05	0	0.00	17.00	14	601	2.33%
2018/07/06	14	17.00	0	0.00	17.00	14	600	2.33%
2018/07/05	31	17.08	0	0.00	17.05	31	609	5.09%
2018/07/03	46	17.16	15	17.10	17.10	31	678	4.57%
2018/07/02	2	17.25	0	0.00	17.20	2	681	0.29%
2018/06/29	27	17.17	0	0.00	17.25	27	695	3.88%
2018/06/28	22	17.15	0	0.00	17.10	22	697	3.15%
2018/06/27	25	17.14	0	0.00	17.10	25	702	3.56%
2018/06/25	41	17.29	0	0.00	17.30	41	688	5.95%
2018/06/22	59	17.32	0	0.00	17.30	59	692	8.52%
2018/06/15	1	17.25	400	17.28	17.20	-399	738	-54.05%	大賣/鉅額交易
2018/06/14	1.1	17.44	0	0.00	17.40	1.1	724	0.15%
2018/06/13	51	17.62	0	0.00	17.60	51	715	7.13%
2018/06/12	1	17.55	0	0.00	17.65	1	716	0.14%
2018/06/11	77	17.60	0	0.00	17.55	77	708	10.87%
2018/06/07	20	17.50	0	0.00	17.50	20	702	2.85%
2018/06/06	60	17.49	0	0.00	17.55	60	703	8.53%
2018/05/25	20	17.20	0	0.00	17.35	20	727	2.75%
2018/05/22	0	0.00	3	17.15	17.10	-3	712	-0.42%
2018/05/21	0	0.00	95	17.20	17.20	-95	723	-13.14%
2018/05/18	5	17.20	0	0.00	17.20	5	737	0.68%
2018/05/16	2	17.13	107	17.14	17.10	-105	782	-13.42%	大賣/鉅額交易
2018/05/14	0	0.00	3	17.15	17.05	-3	860	-0.35%
2018/05/10	1.1	17.20	0	0.00	17.20	1.1	895	0.12%
2018/05/07	0	0.00	3	17.00	17.00	-3	922	-0.33%
2018/04/18	0.1	17.10	0	0.00	17.00	0.1	995	0.01%
2018/04/17	0	0.00	4	17.06	17.00	-4	1,021	-0.39%
2018/04/16	6	17.10	14	17.14	17.10	-8	1,073	-0.75%
2018/04/13	0	0.00	1	17.35	17.35	-1	1,075	-0.09%
2018/04/12	10	17.40	0	0.00	17.40	10	1,080	0.93%
2018/04/11	3	17.45	0	0.00	17.50	3	1,089	0.28%
2018/04/10	11	17.59	0	0.00	17.45	11	1,087	1.01%
2018/04/03	20	17.15	0	0.00	17.15	20	1,034	1.93%
2018/04/02	26	17.24	0	0.00	17.20	26	1,046	2.48%
2018/03/23	100	17.20	0	0.00	17.15	100	1,051	9.51%
2018/03/21	1	17.15	0	0.00	17.20	1	1,025	0.10%
2018/03/14	1	17.10	0	0.00	17.10	1	1,033	0.10%
2018/03/13	17	17.01	0	0.00	17.05	17	1,034	1.64%
2018/03/08	300	17.00	0	0.00	17.05	300	1,112	26.97%	大買/鉅額交易
2018/03/06	1.1	16.90	0	0.00	16.90	1.1	1,122	0.10%
2018/03/05	0	0.00	23	16.82	16.80	-23	1,118	-2.06%
2018/02/21	0	0.00	5	16.47	16.55	-5	1,158	-0.43%
2018/02/12	2	16.25	0	0.00	16.25	2	1,160	0.17%
2018/02/08	1	16.15	0	0.00	16.10	1	1,145	0.09%
2018/02/06	4.1	16.05	6	16.10	16.10	-1.9	1,166	-0.16%
2018/02/05	0	0.00	2	16.60	16.55	-2	1,153	-0.17%
2018/01/31	0	0.00	5	16.80	16.80	-5	1,250	-0.40%
2018/01/25	3	17.02	0	0.00	17.05	3	1,303	0.23%
2018/01/23	2	17.00	0	0.00	16.95	2	1,324	0.15%
2018/01/22	0	0.00	5	17.05	17.00	-5	1,329	-0.38%
2018/01/19	6	16.95	0	0.00	17.00	6	1,347	0.45%
2018/01/18	5	17.00	0	0.00	17.00	5	1,358	0.37%
2018/01/17	0.2	17.00	0	0.00	17.05	0.2	1,376	0.01%
2018/01/16	5	17.10	0	0.00	17.10	5	1,414	0.35%
2018/01/10	5	17.19	0	0.00	17.15	5	1,514	0.33%
2018/01/05	1	16.90	0	0.00	16.90	1	1,506	0.07%
2018/01/04	2	16.93	0	0.00	17.00	2	1,552	0.13%
2018/01/02	1	16.90	0	0.00	16.90	1	1,656	0.06%