燿華 (2367)-永豐金-敦南券商分點個股進出

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
36.30
漲跌
▼0.25
漲幅
-0.68%
成交量
46,225張
產業
上市電子零組件類股
816人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	20	36.62	8	36.73	36.55	12	72,279	0.02%
2024/05/27	108.8	37.19	95	37.38	37.25	13.8	71,839	0.02%	大買/
2024/05/24	54.9	37.84	172.1	37.52	37.35	-117.2	71,246	-0.16%	大賣/鉅額交易
2024/05/23	257	38.45	359	39.03	38.25	-102	70,255	-0.15%	大買/大賣/鉅額交易
2024/05/22	68.1	38.85	48.3	38.71	38.20	19.7	69,132	0.03%
2024/05/21	84	39.27	135.6	39.69	39.15	-51.5	68,215	-0.08%	大賣/
2024/05/20	211.2	38.42	212	38.59	38.00	-0.8	65,230	0.00%	大買/大賣/
2024/05/17	501	37.26	375.7	37.01	38.40	125.4	63,520	0.20%	大買/大賣/鉅額交易
2024/05/16	183	35.82	214.1	35.39	35.95	-31	60,227	-0.05%	大買/大賣/
2024/05/15	617.6	35.03	363.6	34.82	35.00	253.9	58,488	0.43%	大買/大賣/鉅額交易
2024/05/14	295	31.98	381.2	31.45	33.00	-86.1	54,513	-0.16%	大買/大賣/
2024/05/13	113.1	30.28	96.3	30.29	30.00	16.8	51,339	0.03%	大買/
2024/05/10	85.3	28.65	71.2	28.96	29.80	14.1	49,115	0.03%
2024/05/09	90.7	29.48	126.3	29.50	28.70	-35.6	47,714	-0.07%	大賣/
2024/05/08	148	29.12	180.2	29.57	30.05	-32.2	45,456	-0.07%	大買/大賣/
2024/05/07	33.2	27.19	0	0.00	27.35	33.2	43,240	0.08%
2024/05/06	23	27.43	127.2	28.03	27.70	-104.2	42,760	-0.24%	大賣/鉅額交易
2024/05/03	16.1	26.95	9	26.86	26.90	7.1	41,768	0.02%
2024/05/02	11	26.05	122	25.73	26.30	-111	41,388	-0.27%	大賣/鉅額交易
2024/04/30	7	26.44	50.1	26.20	26.20	-43.1	41,094	-0.10%
2024/04/29	2	26.25	0	0.00	26.20	2	40,895	0.00%
2024/04/26	1.1	26.77	1	26.15	26.15	0.1	40,733	0.00%
2024/04/25	2.5	26.08	5	26.16	26.00	-2.5	40,520	-0.01%
2024/04/24	29	26.56	60	26.60	26.55	-31	40,370	-0.08%
2024/04/23	19	26.09	20	25.90	26.00	-1	40,107	0.00%
2024/04/22	17	26.46	1.8	26.43	26.05	15.2	39,786	0.04%
2024/04/19	40.6	27.20	5	27.24	27.30	35.6	39,362	0.09%
2024/04/18	23.3	28.48	20.1	28.57	28.00	3.2	38,768	0.01%
2024/04/17	55.5	28.09	42.6	27.87	28.15	12.9	37,813	0.03%
2024/04/16	239.7	26.61	289.3	26.66	26.40	-49.6	36,987	-0.13%	大買/大賣/
2024/04/15	173.2	28.35	255.7	28.37	28.20	-82.5	36,113	-0.23%	大買/大賣/
2024/04/12	84.7	28.64	182.2	28.18	29.20	-97.5	34,654	-0.28%	大賣/
2024/04/11	96	26.23	25	26.50	26.70	71	32,179	0.22%
2024/04/10	96	26.72	96	26.68	26.30	0	32,044	0.00%
2024/04/09	24	26.59	104	26.94	26.60	-80	31,655	-0.25%	大賣/
2024/04/08	12	26.88	31.5	26.84	26.70	-19.5	31,151	-0.06%
2024/04/03	56	26.09	275	26.09	26.05	-219	30,870	-0.71%	大賣/鉅額交易
2024/04/02	33	26.87	3	26.52	26.35	30	30,721	0.10%
2024/04/01	9	26.96	11	26.99	26.85	-2	30,286	-0.01%
2024/03/29	65	26.87	6	26.94	26.65	59	29,881	0.20%
2024/03/28	108	26.74	206	27.19	26.65	-98	29,151	-0.34%	大買/大賣/
2024/03/27	25	26.77	47	26.75	26.65	-22	28,480	-0.08%
2024/03/26	109.8	26.67	12	26.46	26.75	97.8	27,767	0.35%	大買/
2024/03/25	382	27.49	367.5	27.43	27.55	14.5	26,903	0.05%	大買/大賣/
2024/03/22	157	27.08	199	27.03	27.15	-42	25,543	-0.16%	大買/大賣/
2024/03/21	125	26.50	157	26.57	26.30	-32	24,550	-0.13%	大買/大賣/
2024/03/20	51	26.15	112.2	26.23	25.70	-61.2	23,762	-0.26%	大賣/
2024/03/19	176	26.18	108	26.23	26.15	68	23,273	0.29%	大買/大賣/
2024/03/18	121	25.06	27	25.64	25.85	94	22,308	0.42%	大買/
2024/03/15	5.4	24.13	2	24.00	24.00	3.4	21,625	0.02%
2024/03/14	30	24.64	98	24.40	24.45	-68	21,437	-0.32%
2024/03/13	152	25.26	104	25.09	25.10	48	21,169	0.23%	大買/大賣/
2024/03/12	252.7	25.90	218.1	26.47	25.60	34.7	21,050	0.16%	大買/大賣/
2024/03/11	424.1	25.79	258.1	25.43	25.90	166	19,966	0.83%	大買/大賣/鉅額交易
2024/03/08	259.1	24.76	190	25.40	24.30	69.1	19,221	0.36%	大買/大賣/
2024/03/07	407.3	26.68	185	26.82	25.80	222.3	19,211	1.16%	大買/大賣/鉅額交易
2024/03/06	245	26.14	542	26.10	26.65	-297	18,035	-1.65%	大買/大賣/鉅額交易
2024/03/05	362	23.73	52	24.07	24.30	310	15,677	1.98%	大買/鉅額交易
2024/03/04	186	23.69	114.9	23.60	23.90	71.1	13,797	0.52%	大買/大賣/
2024/03/01	566	21.87	765	21.85	21.75	-199	12,757	-1.56%	大買/大賣/鉅額交易
2024/02/29	15	20.90	71	21.03	21.30	-56	12,214	-0.46%
2024/02/27	3	21.00	108	21.44	20.75	-105	12,143	-0.86%	大賣/鉅額交易
2024/02/26	53	21.01	19	21.13	21.15	34	12,114	0.28%
2024/02/23	2	21.08	3	20.78	20.75	-1	12,125	-0.01%
2024/02/22	312	21.23	64	21.05	21.25	248	12,947	1.92%	大買/鉅額交易
2024/02/21	22	20.75	6	20.73	20.65	16	12,323	0.13%
2024/02/20	49	20.87	22	20.85	20.95	27	12,271	0.22%
2024/02/19	25	20.31	10	20.24	20.15	15	12,021	0.12%
2024/02/16	20	20.27	11	19.79	20.60	9	11,932	0.08%
2024/02/15	34	18.74	0	0.00	19.00	34	11,520	0.30%
2024/02/05	8	18.59	4	18.65	18.55	4	11,444	0.03%
2024/02/02	3	18.97	0	0.00	18.80	3	11,437	0.03%
2024/01/31	5	19.00	0	0.00	19.00	5	11,516	0.04%
2024/01/29	0	0.00	1	19.50	19.30	-1	11,652	-0.01%
2024/01/25	1	19.30	1	19.45	19.20	0	12,019	0.00%
2024/01/24	1	19.40	2	19.55	19.35	-1	12,072	-0.01%
2024/01/23	4	19.20	1	19.20	19.55	3	12,360	0.02%
2024/01/19	2	18.73	0	0.00	18.80	2	12,355	0.02%
2024/01/18	2	18.75	21	18.72	18.65	-19	12,378	-0.15%
2024/01/17	4	18.99	7	18.89	18.85	-3	12,420	-0.02%
2024/01/16	21	19.08	0	0.00	19.05	21	12,541	0.17%
2024/01/15	0	0.00	5	19.15	19.15	-5	12,551	-0.04%
2024/01/12	5	19.05	0	0.00	19.00	5	12,593	0.04%
2024/01/10	0	0.00	6	18.90	18.90	-6	12,618	-0.05%
2024/01/09	3	19.17	3.3	19.09	19.05	-0.3	12,650	0.00%
2024/01/08	0	0.00	4	19.35	19.30	-4	12,672	-0.03%
2024/01/05	4	19.44	1	19.40	19.40	3	12,676	0.02%
2024/01/04	3	19.50	0	0.00	19.40	3	12,693	0.02%
2024/01/03	3	19.95	2	19.90	19.90	1	12,702	0.01%
2024/01/02	2	20.35	0	0.00	20.10	2	12,729	0.02%
2023/12/29	4	19.98	10	19.95	20.00	-6	12,756	-0.05%
2023/12/28	5	20.16	11	20.18	20.00	-6	12,821	-0.05%
2023/12/27	0	0.00	53	20.07	20.15	-53	12,906	-0.41%
2023/12/26	41	20.10	0	0.00	20.05	41	13,187	0.31%
2023/12/25	13	20.06	2	20.00	19.95	11	13,273	0.08%
2023/12/22	21	20.29	1	20.05	20.05	20	13,376	0.15%
2023/12/21	5	20.25	6.9	20.25	20.25	-1.9	13,501	-0.01%
2023/12/20	10	20.40	20	20.30	20.35	-10	13,775	-0.07%
2023/12/19	20	20.03	20	20.08	20.10	0	14,094	0.00%
2023/12/18	3	20.35	1	20.75	20.30	2	14,546	0.01%
2023/12/15	1	20.70	4	21.48	20.70	-3	16,022	-0.02%
2023/12/14	15	21.48	7	21.45	21.35	8	16,646	0.05%
2023/12/13	4	21.15	8	21.11	21.05	-4	16,834	-0.02%
2023/12/11	2	21.18	0	0.00	21.00	2	16,634	0.01%
2023/12/08	50	21.53	94	21.59	21.35	-44	16,474	-0.27%
2023/12/07	66	21.81	103	21.63	21.55	-37	16,322	-0.23%	大賣/
2023/12/06	138	22.62	28	22.30	22.05	110	15,753	0.70%	大買/鉅額交易
2023/12/05	72	22.50	67	22.41	22.50	5	15,130	0.03%
2023/12/04	386	22.72	364	22.79	22.75	22	14,570	0.15%	大買/大賣/
2023/12/01	32.2	21.91	35	21.86	22.20	-2.8	13,353	-0.02%
2023/11/30	1	20.65	0	0.00	20.70	1	12,389	0.01%
2023/11/29	21	20.99	34	20.78	20.70	-13	12,382	-0.10%
2023/11/28	33.1	20.92	24	21.00	21.00	9.1	12,395	0.07%
2023/11/27	1	20.25	14	20.40	20.20	-13	12,100	-0.11%
2023/11/24	2	20.35	1	20.55	20.25	1	12,181	0.01%
2023/11/22	2	20.48	4	20.57	20.55	-2	11,833	-0.02%
2023/11/21	66	20.98	64.3	20.91	20.20	1.7	11,513	0.02%
2023/11/20	25	19.50	13	19.56	19.70	12	10,467	0.11%
2023/11/17	6	19.23	1	19.15	19.30	5	10,393	0.05%
2023/11/16	21	19.31	108.3	19.05	19.40	-87.3	10,273	-0.85%	大賣/
2023/11/10	1	18.45	1	18.50	18.45	0	9,958	0.00%
2023/11/09	4	18.50	0	0.00	18.40	4	9,943	0.04%
2023/11/08	30	18.66	20	18.60	18.60	10	9,935	0.10%
2023/11/07	2	19.00	4	19.15	19.05	-2	9,865	-0.02%
2023/11/06	12.3	18.86	58	19.13	19.25	-45.8	9,894	-0.46%
2023/11/03	7	18.98	0	0.00	19.05	7	9,819	0.07%
2023/11/02	17	19.07	12	18.80	19.15	5	9,836	0.05%
2023/11/01	67.2	18.44	15	18.40	18.10	52.2	9,591	0.54%
2023/10/31	16	18.83	51.2	18.49	18.50	-35.2	9,534	-0.37%
2023/10/30	0	0.00	15	18.50	18.45	-15	9,253	-0.16%
2023/10/27	15	18.44	0	0.00	18.40	15	9,239	0.16%
2023/10/25	0	0.00	4	18.55	18.70	-4	9,200	-0.04%
2023/10/24	6	18.64	1	18.05	18.70	5	9,162	0.05%
2023/10/20	0	0.00	20	17.53	17.70	-20	9,016	-0.22%
2023/10/19	0	0.00	2	17.88	17.90	-2	8,994	-0.02%
2023/10/17	1	18.25	0	0.00	18.10	1	8,896	0.01%
2023/10/16	0	0.00	1	18.80	18.30	-1	8,863	-0.01%
2023/10/13	1	18.55	0	0.00	18.55	1	8,845	0.01%
2023/10/12	0	0.00	23	18.57	18.60	-23	8,850	-0.26%
2023/10/11	13.1	18.18	0	18.20	18.20	13.1	8,844	0.15%
2023/10/04	11	18.65	12.1	18.77	18.75	-1.1	8,801	-0.01%
2023/10/03	18.3	19.32	15	19.65	19.05	3.3	8,775	0.04%
2023/10/02	46	19.78	13	19.90	19.95	33	8,684	0.38%
2023/09/28	1	18.95	0	0.00	18.95	1	8,399	0.01%
2023/09/27	1	19.20	38	19.08	19.10	-37	8,314	-0.45%
2023/09/26	1	19.90	66.1	19.55	19.25	-65.1	8,185	-0.80%
2023/09/25	15	19.71	9	19.94	19.55	6	8,026	0.07%
2023/09/22	319	20.18	311	20.19	20.10	8	7,691	0.10%	大買/大賣/
2023/09/21	39	20.30	51.4	20.38	20.15	-12.4	7,290	-0.17%
2023/09/20	180	20.20	152	19.93	20.70	28	6,749	0.41%	大買/大賣/
2023/09/19	142	20.93	82	20.62	21.15	60	5,179	1.16%	大買/
2023/09/18	36	19.25	31.8	19.11	19.25	4.2	4,348	0.10%
2023/09/11	0	0.00	3	17.85	17.75	-3	3,750	-0.08%
2023/09/07	1	18.10	1	18.15	18.00	0	3,690	0.00%
2023/09/06	11	18.31	10	18.10	18.20	1	3,654	0.03%
2023/09/04	1	18.30	18	18.25	18.20	-17	3,537	-0.48%
2023/09/01	33.3	18.11	7	18.29	18.10	26.3	3,443	0.76%
2023/08/31	9	18.14	16	18.01	18.25	-7	3,183	-0.22%
2023/08/30	0	0.00	3	17.77	17.65	-3	2,909	-0.10%
2023/08/29	0	0.00	1	17.15	17.10	-1	2,759	-0.04%
2023/08/25	0	16.90	0	0.00	17.00	0	2,776	0.00%
2023/08/24	1	17.00	3	17.08	17.00	-2	2,771	-0.07%
2023/08/23	4	17.29	3	16.90	17.10	1	2,736	0.04%
2023/08/21	0	0.00	1	16.45	16.65	-1	2,670	-0.04%
2023/08/17	0	0.00	1	16.40	16.45	-1	2,673	-0.04%
2023/08/16	10	15.94	13	16.15	16.15	-3	2,635	-0.11%
2023/08/14	0	0.00	3	16.10	15.90	-3	2,642	-0.11%
2023/08/11	2	16.18	4	16.10	16.15	-2	2,643	-0.08%
2023/08/10	3	16.20	5	16.10	16.05	-2	2,637	-0.08%
2023/08/09	1	16.70	10	16.60	16.70	-9	2,560	-0.35%
2023/08/08	6	16.77	1	16.60	16.65	5	2,522	0.20%
2023/08/07	1	17.00	3	17.07	17.00	-2	2,426	-0.08%
2023/08/02	1	17.45	0	0.00	17.35	1	2,386	0.04%
2023/07/28	0	0.00	1	17.65	17.65	-1	2,411	-0.04%
2023/07/26	1	17.45	0	0.00	17.40	1	2,395	0.04%
2023/07/25	6	17.66	6	17.65	17.65	0	2,394	0.00%
2023/07/21	0	0.00	1	17.55	17.55	-1	2,367	-0.04%
2023/07/19	0	0.00	11	17.95	17.60	-11	2,411	-0.46%
2023/07/18	1	17.80	8	17.99	17.85	-7	2,422	-0.29%
2023/07/17	10	17.95	0.3	17.85	17.95	9.7	2,451	0.40%
2023/07/14	22	17.77	0.3	17.85	17.75	21.7	2,439	0.89%
2023/07/13	7	18.04	4	17.95	17.95	3	2,436	0.12%
2023/07/11	6	17.40	0.3	17.50	17.40	5.8	2,336	0.25%
2023/07/10	26	17.48	0	0.00	17.45	26	2,446	1.06%
2023/07/06	2	17.85	2	17.95	17.80	0	2,458	0.00%
2023/07/05	1	17.95	0.2	17.90	17.95	0.9	2,446	0.03%
2023/07/04	0	0.00	34.5	17.69	17.65	-34.5	2,430	-1.42%
2023/07/03	0	0.00	1	17.76	17.75	-1	2,444	-0.04%
2023/06/28	1	17.65	0	17.65	17.65	1	2,481	0.04%
2023/06/27	0	0.00	6	17.58	17.50	-6	2,511	-0.24%
2023/06/21	3	17.90	0	0.00	17.90	3	2,591	0.12%
2023/06/14	1	18.00	0	0.00	17.95	1	2,609	0.04%
2023/06/13	3	17.97	1	17.95	17.90	2	2,660	0.08%
2023/06/09	0	0.00	3	18.20	18.20	-3	2,712	-0.11%
2023/06/08	2	18.15	0	0.00	18.10	2	2,736	0.07%
2023/06/02	5	18.30	6	18.33	18.35	-1	2,994	-0.03%
2023/06/01	0	0.00	4	18.19	18.15	-4	3,027	-0.13%
2023/05/31	0	0.00	1	18.05	18.05	-1	3,040	-0.03%
2023/05/30	0.7	17.95	0	0.00	17.95	0.7	3,045	0.02%
2023/05/29	0	0.00	3.3	18.10	18.05	-3.3	3,075	-0.11%
2023/05/26	2.2	17.97	6	18.00	17.90	-3.8	3,091	-0.12%
2023/05/25	14	18.28	0	0.00	18.05	14	3,112	0.45%
2023/05/24	2	18.10	0	0.00	18.10	2	3,087	0.06%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/22	72	18.10	0	0.00	18.15	72	3,361	2.14%
2023/05/19	0	0.00	9	18.03	18.00	-9	3,385	-0.27%
2023/05/18	0	0.00	0.1	17.90	17.90	-0.1	3,420	0.00%
2023/05/17	1	17.90	11.2	17.95	17.90	-10.2	3,464	-0.29%
2023/05/16	0	0.00	1.3	17.75	17.90	-1.3	3,450	-0.04%
2023/05/15	0	0.00	0.2	17.54	17.55	-0.2	3,475	0.00%
2023/05/10	0	0.00	0.3	17.70	17.70	-0.3	3,884	-0.01%
2023/05/09	12	17.83	0	0.00	17.70	12	3,898	0.31%
2023/05/08	3	17.88	0	0.00	17.85	3	3,889	0.08%
2023/05/05	1	17.95	3	18.15	17.95	-2	3,955	-0.05%
2023/05/04	1	17.65	2	17.80	17.85	-1	4,016	-0.02%
2023/04/28	3	18.05	30	17.98	17.95	-27	4,073	-0.66%
2023/04/26	11	17.83	1	17.75	17.90	10	4,102	0.24%
2023/04/25	1	17.80	0	0.00	17.70	1	4,107	0.02%
2023/04/21	4	17.95	0	0.00	18.00	4	4,102	0.10%
2023/04/20	38	18.18	0	0.00	18.15	38	4,129	0.92%
2023/04/19	0	0.00	1	18.75	18.65	-1	4,202	-0.02%
2023/04/18	7	18.77	7	18.90	18.70	0	4,229	0.00%
2023/04/17	0	0.00	28	18.69	18.70	-28	4,227	-0.66%
2023/04/14	3	18.58	0	0.00	18.60	3	4,226	0.07%
2023/04/13	4	18.78	2	19.15	18.60	2	4,175	0.05%
2023/04/12	15	19.42	4	19.25	19.40	11	4,067	0.27%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/10	0	0.00	1	19.00	19.05	-1	3,967	-0.03%
2023/04/07	3	19.03	0	19.10	19.05	3	3,972	0.08%
2023/04/06	0	19.00	4	19.04	19.05	-4	3,974	-0.10%
2023/03/31	15	19.00	0	0.00	19.00	15	3,977	0.38%
2023/03/28	0	0.00	5.1	18.93	18.90	-5.1	4,044	-0.13%
2023/03/24	5	18.90	0	0.00	18.85	5	4,076	0.12%
2023/03/21	1	18.30	0	0.00	18.30	1	4,158	0.02%
2023/03/20	1	18.10	0	0.00	18.10	1	4,276	0.02%
2023/03/17	0	0.00	2	17.90	17.90	-2	4,357	-0.05%
2023/03/16	2	17.70	10	17.65	17.65	-8	4,422	-0.18%
2023/03/15	0	18.25	0	0.00	18.05	0	4,651	0.00%
2023/03/13	2	18.35	10	18.45	18.45	-8	5,110	-0.16%
2023/03/10	1	18.50	0	0.00	18.50	1	5,249	0.02%
2023/03/09	0	0.00	1	19.10	19.00	-1	5,465	-0.02%
2023/03/08	0	0.00	2	19.15	19.15	-2	5,707	-0.04%
2023/03/06	2	18.85	0.3	18.85	18.80	1.7	5,711	0.03%
2023/03/03	0	0.00	13	19.00	18.90	-13	5,799	-0.22%
2023/03/02	13	18.75	0	0.00	18.75	13	5,893	0.22%
2023/03/01	2	18.90	0	0.00	18.80	2	6,141	0.03%
2023/02/24	5	18.80	1	18.85	18.75	4	6,298	0.06%
2023/02/23	0	0.00	1	18.95	18.95	-1	6,358	-0.02%
2023/02/22	4	18.84	15.1	18.85	18.90	-11.1	6,567	-0.17%
2023/02/21	2.1	19.00	0	0.00	19.00	2.1	6,676	0.03%
2023/02/20	31	19.28	5	19.16	19.30	26	6,915	0.38%
2023/02/17	0	0.00	3.1	18.70	18.80	-3.1	7,354	-0.04%
2023/02/16	1	18.70	1	18.70	18.65	0	7,471	0.00%
2023/02/15	0	0.00	106.1	18.41	18.55	-106.1	7,700	-1.38%	大賣/鉅額交易
2023/02/14	2	18.30	0.1	18.40	18.30	1.9	7,803	0.02%
2023/02/13	50	18.00	0	0.00	18.10	50	8,018	0.62%
2023/02/10	59	18.25	1	18.25	18.20	58	8,248	0.70%
2023/02/09	0	0.00	1	18.60	18.60	-1	8,429	-0.01%
2023/02/08	3	19.08	124	18.82	19.00	-121	8,549	-1.42%	大賣/鉅額交易
2023/02/07	51.2	18.40	0	0.00	18.50	51.2	8,427	0.61%
2023/02/06	50	18.55	0	0.00	18.45	50	8,709	0.57%
2023/02/03	0	0.00	54.6	18.69	18.65	-54.6	8,865	-0.62%
2023/02/02	0	0.00	3	18.52	18.55	-3	8,998	-0.03%
2023/02/01	51	18.25	0	0.00	18.30	51	9,088	0.56%
2023/01/31	0	0.00	5	18.22	18.25	-5	9,270	-0.05%
2023/01/30	1	17.95	0	0.00	18.00	1	9,429	0.01%
2023/01/13	7	17.56	0	0.00	17.50	7	9,893	0.07%
2023/01/12	9	17.81	0	0.00	17.70	9	10,000	0.09%
2023/01/11	2	17.95	0	0.00	17.85	2	10,094	0.02%
2023/01/03	1	17.25	0.4	17.40	17.60	0.6	11,172	0.01%
2022/12/30	3	17.32	0	0.00	17.25	3	11,301	0.03%
2022/12/29	1	17.35	0	0.00	17.35	1	11,448	0.01%
2022/12/28	1.1	17.51	0	0.00	17.45	1.1	11,912	0.01%
2022/12/27	1.1	17.80	0	0.00	17.80	1.1	12,210	0.01%
2022/12/21	8	17.46	8	17.60	17.50	0	13,734	0.00%
2022/12/20	5	17.80	0	0.00	17.55	5	14,284	0.04%
2022/12/16	5	18.09	7	18.09	18.00	-2	15,662	-0.01%
2022/12/15	10	18.45	1	18.45	18.55	9	15,966	0.06%
2022/12/14	6	18.32	4	18.25	18.35	2	16,302	0.01%
2022/12/13	9.1	18.47	2	18.55	18.35	7.1	16,741	0.04%
2022/12/12	2.1	18.56	0	0.00	18.55	2.1	16,961	0.01%
2022/12/08	3	19.35	1	19.40	19.45	2	18,094	0.01%
2022/12/07	11	19.53	10	19.58	19.35	1	18,690	0.01%
2022/12/06	12	20.17	1	19.80	19.75	11	19,013	0.06%
2022/12/05	4	19.68	5	19.75	19.75	-1	19,472	-0.01%
2022/12/02	0	0.00	46	19.40	19.40	-46	19,877	-0.23%
2022/12/01	2	19.40	104	19.41	19.30	-102	20,346	-0.50%	大賣/鉅額交易
2022/11/30	6	19.34	18	19.15	19.40	-12	20,788	-0.06%
2022/11/29	1	18.90	3	18.88	18.90	-2	21,370	-0.01%
2022/11/28	5	18.80	2	18.85	18.65	3	22,888	0.01%
2022/11/25	15	18.66	3	18.83	18.65	12	23,755	0.05%
2022/11/24	108	19.00	15	19.08	18.95	93	24,473	0.38%	大買/
2022/11/23	29	19.14	6	19.09	19.05	23	25,316	0.09%
2022/11/22	12	18.73	1	18.75	18.80	11	25,868	0.04%
2022/11/21	2	18.63	16	18.60	18.50	-14	27,331	-0.05%
2022/11/18	22	19.09	4	18.88	18.65	18	27,777	0.06%
2022/11/17	0	0.00	3	18.73	18.65	-3	27,867	-0.01%
2022/11/16	51	18.70	25	18.60	18.55	26	28,145	0.09%
2022/11/15	32	19.00	36	19.12	19.10	-4	28,690	-0.01%
2022/11/14	0	0.00	14	18.78	18.75	-14	29,387	-0.05%
2022/11/11	23	18.67	5	18.42	18.40	18	29,473	0.06%
2022/11/10	4	18.48	17	18.59	18.45	-13	29,399	-0.04%
2022/11/09	22	19.15	11	19.05	18.90	11	29,751	0.04%
2022/11/08	8	19.01	23	18.93	18.65	-15	30,093	-0.05%
2022/11/07	36	18.57	36.5	18.70	18.75	-0.5	30,538	0.00%
2022/11/04	22	18.69	23	18.45	18.85	-1	31,133	0.00%
2022/11/03	10	18.22	13	18.33	18.50	-3	31,320	-0.01%
2022/11/02	16	18.36	6	18.25	18.25	10	31,238	0.03%
2022/11/01	16	17.89	7	17.84	18.00	9	31,051	0.03%
2022/10/31	13	17.49	26	17.62	17.50	-13	30,890	-0.04%
2022/10/28	24.3	17.02	7	17.16	16.90	17.3	30,703	0.06%
2022/10/27	21	17.55	18	17.46	17.55	3	30,528	0.01%
2022/10/26	14.2	17.25	11	17.31	17.10	3.2	30,304	0.01%
2022/10/25	12	17.63	21	17.75	17.65	-9	30,108	-0.03%
2022/10/24	17	18.20	15	18.38	18.00	2	29,892	0.01%
2022/10/21	10	17.72	16	17.70	17.70	-6	29,714	-0.02%
2022/10/20	17	17.80	15	17.77	17.80	2	29,568	0.01%
2022/10/19	14	18.31	9	18.39	18.10	5	29,439	0.02%
2022/10/18	11	18.49	8	18.35	18.35	3	29,312	0.01%
2022/10/17	6.2	17.95	9	17.86	18.25	-2.8	29,212	-0.01%
2022/10/14	12	18.96	12	18.77	18.60	0	29,029	0.00%
2022/10/13	32	18.47	7	18.25	18.00	25	28,914	0.09%
2022/10/12	16	19.09	18	19.24	19.25	-2	28,571	-0.01%
2022/10/11	9	18.90	7	18.87	18.90	2	28,444	0.01%
2022/10/07	14	19.54	23	19.62	19.55	-9	28,126	-0.03%
2022/10/06	11	19.55	3	19.40	19.40	8	28,002	0.03%
2022/10/05	135	20.14	128	19.66	19.30	7	27,908	0.03%	大買/大賣/
2022/10/04	12	19.47	18	19.46	19.70	-6	27,445	-0.02%
2022/10/03	7	19.14	31	19.18	19.20	-24	27,149	-0.09%
2022/09/30	10	19.05	19	19.60	19.55	-9	26,887	-0.03%
2022/09/29	27	19.97	9	19.88	19.65	18	26,673	0.07%
2022/09/28	39	19.67	41	19.80	19.40	-2	26,333	-0.01%
2022/09/27	62	20.92	26	21.02	20.90	36	25,770	0.14%
2022/09/26	16	21.50	316.1	21.66	20.90	-300.1	25,216	-1.19%	大賣/鉅額交易
2022/09/23	87	22.84	363	22.57	22.25	-276	24,404	-1.13%	大賣/鉅額交易
2022/09/22	3	23.03	104	23.32	23.35	-101	23,815	-0.42%	大賣/鉅額交易
2022/09/21	181	23.54	1	23.45	23.15	180	23,462	0.77%	大買/鉅額交易
2022/09/20	24	23.70	216.1	23.57	23.55	-192.1	23,105	-0.83%	大賣/鉅額交易
2022/09/19	43	22.74	20	23.09	22.85	23	22,601	0.10%
2022/09/16	45	23.19	76	23.37	23.15	-31	22,338	-0.14%
2022/09/15	315	23.97	164	24.16	23.65	151	21,926	0.69%	大買/大賣/鉅額交易
2022/09/14	146	23.58	102.1	23.56	23.60	43.9	21,045	0.21%	大買/大賣/
2022/09/13	262	23.70	272	23.40	23.30	-10	20,441	-0.05%	大買/大賣/
2022/09/12	158.5	23.47	164	23.40	23.30	-5.5	19,850	-0.03%	大買/大賣/
2022/09/08	133	23.73	34	23.65	23.75	99	19,123	0.52%	大買/
2022/09/07	211	23.37	325	23.50	23.80	-114	18,514	-0.62%	大買/大賣/鉅額交易
2022/09/06	108	23.39	149	23.22	23.55	-41	17,944	-0.23%	大買/大賣/
2022/09/05	111	23.81	185	23.80	23.45	-74	17,236	-0.43%	大買/大賣/
2022/09/02	323	23.95	174.1	23.79	23.75	148.9	16,382	0.91%	大買/大賣/鉅額交易
2022/09/01	152	23.20	359.3	23.35	23.15	-207.3	14,923	-1.39%	大買/大賣/鉅額交易
2022/08/31	311	23.16	58.5	23.04	23.20	252.5	14,082	1.79%	大買/鉅額交易
2022/08/30	443	22.78	748	22.99	23.00	-305	13,202	-2.31%	大買/大賣/鉅額交易
2022/08/29	251	22.32	107.5	22.42	22.60	143.5	12,221	1.17%	大買/大賣/鉅額交易
2022/08/26	580	22.43	231.2	22.20	22.15	348.8	11,398	3.06%	大買/大賣/鉅額交易
2022/08/25	93	21.57	303	21.67	21.25	-210	9,735	-2.16%	大賣/鉅額交易
2022/08/24	251	21.39	12	21.55	21.40	239	9,201	2.60%	大買/鉅額交易
2022/08/23	27.7	21.05	30.6	21.33	21.35	-2.9	8,854	-0.03%
2022/08/22	274.3	21.78	162	21.60	21.15	112.3	8,438	1.33%	大買/大賣/鉅額交易
2022/08/19	217	21.39	222.8	21.30	21.60	-5.8	7,563	-0.08%	大買/大賣/
2022/08/18	10.3	20.04	21	19.90	20.00	-10.7	6,203	-0.17%
2022/08/17	25.2	20.07	18.2	19.96	19.65	7	5,960	0.12%
2022/08/16	30	19.88	39	19.90	20.10	-9	5,759	-0.16%
2022/08/15	54	20.42	105	20.50	20.15	-51	5,241	-0.97%	大賣/
2022/08/12	173	19.72	124	19.94	19.90	49	4,666	1.05%	大買/大賣/
2022/08/11	224	19.51	421	19.25	19.05	-197	3,961	-4.97%	大買/大賣/鉅額交易
2022/08/10	201	18.85	42	18.48	18.90	159	3,109	5.11%	大買/鉅額交易
2022/08/09	1	17.20	2	17.28	17.20	-1	2,725	-0.04%
2022/08/08	3.1	17.21	12	17.22	17.10	-8.9	2,647	-0.34%
2022/08/05	0	0.00	5	16.90	16.90	-5	2,532	-0.20%
2022/08/04	22	16.32	0	0.00	16.25	22	2,537	0.87%
2022/08/03	0.2	16.85	0	0.00	16.80	0.2	2,507	0.01%
2022/08/02	2	16.90	0	0.00	16.95	2	2,505	0.08%
2022/07/29	0	0.00	1	16.90	17.00	-1	2,486	-0.04%
2022/07/28	0	0.00	1	16.90	16.80	-1	2,478	-0.04%
2022/07/27	5	16.66	0	0.00	16.95	5	2,475	0.20%
2022/07/26	2	16.70	0	0.00	16.65	2	2,472	0.08%
2022/07/22	2	17.03	0	0.00	17.00	2	2,514	0.08%
2022/07/20	3	17.08	0	0.00	17.00	3	2,495	0.12%
2022/07/19	0	0.00	3	17.30	17.30	-3	2,439	-0.12%
2022/07/18	0	0.00	10	17.25	17.20	-10	2,412	-0.41%
2022/07/14	1	16.65	24	16.39	16.80	-23	2,331	-0.99%
2022/07/13	22	16.80	2	16.73	16.50	20	2,307	0.87%
2022/07/12	0	16.30	0	0.00	16.15	0	2,237	0.00%
2022/07/11	1	16.55	26	16.46	16.75	-25	2,221	-1.13%
2022/07/08	27	17.08	1	17.00	16.85	26	2,189	1.19%
2022/07/07	0	0.00	16.5	16.57	16.60	-16.5	2,087	-0.79%
2022/07/04	2	15.95	0	0.00	15.80	2	1,963	0.10%
2022/07/01	11	16.22	0	0.00	15.55	11	1,958	0.56%
2022/06/30	11	16.81	1	16.75	16.75	10	1,907	0.52%
2022/06/29	2	17.70	0	0.00	17.75	2	1,859	0.11%
2022/06/24	0	0.00	10	17.75	17.45	-10	1,807	-0.55%
2022/06/23	1	17.35	1	17.20	17.20	0	1,767	0.00%
2022/06/22	0	0.00	1	17.80	17.60	-1	1,738	-0.06%
2022/06/21	5	17.90	5	18.03	18.10	0	1,707	0.00%
2022/06/17	0	0.00	2	17.55	17.65	-2	1,630	-0.12%
2022/06/16	2	17.35	23	17.95	17.35	-21	1,617	-1.30%
2022/06/15	23	17.79	1	18.00	17.90	22	1,578	1.39%
2022/06/14	0	0.00	4	17.60	17.50	-4	1,523	-0.26%
2022/06/13	4	17.65	14	18.17	17.70	-10	1,507	-0.66%
2022/06/10	16	17.99	27	17.94	18.40	-11	1,457	-0.75%
2022/06/09	2	17.60	1	17.40	17.70	1	1,309	0.08%
2022/06/02	0	0.00	5	16.75	16.70	-5	1,262	-0.40%
2022/05/31	0	0.00	8	16.95	16.95	-8	1,291	-0.62%
2022/05/17	0	0.00	4	16.25	16.45	-4	1,649	-0.24%
2022/05/16	1	15.95	0	0.00	15.90	1	1,661	0.06%
2022/05/12	13	15.84	0	0.00	15.55	13	1,670	0.78%
2022/05/11	1	16.00	3	16.15	16.05	-2	1,659	-0.12%
2022/05/09	1	16.05	0	0.00	16.05	1	1,683	0.06%
2022/05/06	1	16.45	2	16.50	16.50	-1	1,688	-0.06%
2022/05/04	0	0.00	5	16.70	16.65	-5	1,734	-0.29%
2022/04/29	200	17.03	200	16.91	16.70	0	1,776	0.00%	大買/大賣/
2022/04/28	0	0.00	21	16.62	16.95	-21	1,782	-1.18%
2022/04/27	2	16.03	0	0.00	16.10	2	1,759	0.11%
2022/04/25	4	16.80	0	0.00	16.65	4	1,751	0.23%
2022/04/21	2	17.33	0	0.00	17.30	2	1,805	0.11%
2022/04/20	0	0.00	3	17.30	17.45	-3	1,822	-0.16%
2022/04/18	1	16.95	0	0.00	16.85	1	1,877	0.05%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/14	1	17.25	0	0.00	17.25	1	1,972	0.05%
2022/04/12	3	16.85	0	0.00	16.90	3	2,385	0.13%
2022/04/11	8	17.25	0	0.00	17.05	8	2,429	0.33%
2022/04/08	1	17.15	0	0.00	17.20	1	2,466	0.04%
2022/03/30	32	18.21	9	18.20	18.00	23	2,914	0.79%
2022/03/29	9	17.96	0	0.00	17.90	9	3,154	0.29%
2022/03/28	0	0.00	9	18.00	18.00	-9	3,300	-0.27%
2022/03/22	1	18.10	1	18.10	18.10	0	3,357	0.00%
2022/03/18	2	17.55	0	0.00	17.55	2	3,388	0.06%
2022/03/16	0	0.00	0.1	17.30	17.30	-0.1	3,443	0.00%
2022/03/15	2	17.40	0	0.00	17.30	2	3,564	0.06%
2022/03/14	0	0.00	0	18.00	17.70	0	3,580	0.00%
2022/03/10	1	18.00	0	0.00	17.80	1	3,647	0.03%
2022/03/09	1	17.45	0	0.00	17.55	1	3,695	0.03%
2022/03/04	0	0.00	30	18.35	18.20	-30	4,013	-0.75%
2022/03/03	0.4	18.65	0	0.00	18.50	0.4	4,100	0.01%
2022/03/01	0	0.00	10	18.45	18.50	-10	4,272	-0.23%
2022/02/24	1	18.00	0	0.00	17.95	1	4,559	0.02%
2022/02/22	0	0.00	16	18.45	18.45	-16	4,899	-0.33%
2022/02/21	1	18.75	1	18.85	18.85	0	5,212	0.00%
2022/02/18	2	18.98	0	0.00	18.95	2	6,402	0.03%
2022/02/17	5.1	19.72	10	19.35	19.30	-4.9	6,845	-0.07%
2022/02/15	5	18.40	0	0.00	18.30	5	6,967	0.07%
2022/02/14	1	18.40	0	0.00	18.40	1	7,018	0.01%
2022/02/08	1	18.45	0	0.00	18.55	1	6,998	0.01%
2022/01/26	2	17.65	0	0.00	17.60	2	6,990	0.03%
2022/01/18	1	18.95	0	0.00	18.70	1	6,968	0.01%
2022/01/13	0	0.00	100	18.70	18.70	-100	6,939	-1.44%
2022/01/12	1	18.70	0	0.00	18.75	1	6,940	0.01%
2022/01/11	1	18.80	2	19.03	18.85	-1	6,964	-0.01%
2022/01/10	11	19.10	0	0.00	19.00	11	6,920	0.16%
2022/01/07	1	19.80	0	0.00	19.15	1	6,910	0.01%
2022/01/06	8	19.83	1	19.80	19.75	7	6,838	0.10%
2022/01/05	8	21.36	7	21.38	20.25	1	6,765	0.01%
2022/01/04	10	20.15	0	0.00	20.15	10	6,471	0.15%
2022/01/03	1	20.15	0	0.00	20.10	1	6,423	0.02%
2021/12/30	0	0.00	1	20.15	20.10	-1	6,380	-0.02%
2021/12/29	40	20.28	101	20.24	20.15	-61	6,342	-0.96%	大賣/
2021/12/28	0.3	20.15	149	20.06	19.95	-148.7	6,272	-2.37%	大賣/鉅額交易
2021/12/27	20	20.13	0	0.00	20.05	20	6,242	0.32%
2021/12/24	52	20.27	1	20.40	20.25	51	6,192	0.82%
2021/12/23	197.1	19.82	4	20.03	20.20	193.1	6,008	3.21%	大買/鉅額交易
2021/12/22	0	0.00	9	19.65	19.65	-9	5,758	-0.16%
2021/12/21	0	0.00	5	18.85	18.85	-5	5,613	-0.09%
2021/12/17	5	18.55	0	0.00	18.55	5	5,615	0.09%
2021/12/16	1	18.95	0	0.00	18.75	1	5,646	0.02%
2021/12/15	0.3	18.80	0	0.00	18.65	0.3	5,628	0.01%
2021/12/14	1	18.45	0	0.00	18.45	1	5,628	0.02%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	4	19.25	31	18.91	19.35	-27	5,530	-0.49%
2021/12/06	21	18.50	0	0.00	18.50	21	5,365	0.39%
2021/12/02	9	18.42	0	0.00	18.35	9	5,331	0.17%
2021/12/01	3	18.92	10	18.90	18.85	-7	5,290	-0.13%
2021/11/29	2	18.15	0	0.00	18.65	2	5,054	0.04%
2021/11/26	4	19.18	0	0.00	18.80	4	4,985	0.08%
2021/11/25	8	19.78	5	19.69	19.55	3	4,902	0.06%
2021/11/24	3	19.62	49.1	19.77	19.70	-46.1	4,936	-0.93%
2021/11/23	11.3	20.57	6	20.27	20.10	5.3	4,789	0.11%
2021/11/22	13	20.31	5	20.20	20.20	8	4,671	0.17%
2021/11/19	26	20.66	6	20.78	20.80	20	4,573	0.44%
2021/11/18	18.1	21.42	58	21.41	21.25	-40	4,448	-0.90%
2021/11/17	257.3	22.55	68.4	22.61	22.25	188.9	4,181	4.52%	大買/鉅額交易
2021/11/16	17	21.36	17	21.61	21.65	0	3,521	0.00%
2021/11/15	14	19.67	7	18.78	19.70	7	3,078	0.23%
2021/11/12	0	0.00	2	18.15	17.95	-2	2,850	-0.07%
2021/11/11	0	0.00	11	18.50	18.45	-11	2,825	-0.39%
2021/11/10	2	18.05	1	18.05	18.05	1	2,859	0.03%
2021/11/08	7	18.09	0	0.00	18.05	7	2,954	0.24%
2021/11/04	0	0.00	5	18.45	18.30	-5	3,026	-0.17%
2021/11/02	0	0.00	0.1	18.50	18.20	-0.1	3,062	0.00%
2021/11/01	2	18.50	0	0.00	18.45	2	3,126	0.06%
2021/10/27	2	18.15	0	0.00	18.10	2	3,134	0.06%
2021/10/22	0	0.00	1	17.65	17.60	-1	3,266	-0.03%
2021/10/21	1	17.65	1	17.70	17.40	0	3,337	0.00%
2021/10/19	4	17.69	0	0.00	17.80	4	3,403	0.12%
2021/10/14	0	0.00	2	16.80	16.55	-2	3,668	-0.05%
2021/10/13	8	16.64	0	0.00	16.50	8	3,721	0.21%
2021/10/08	0	0.00	10	17.48	17.45	-10	3,910	-0.26%
2021/10/06	0	0.00	5	16.80	16.75	-5	5,190	-0.10%
2021/10/05	0.1	16.95	0	0.00	16.95	0.1	5,358	0.00%
2021/10/04	0	0.00	10	16.75	16.75	-10	5,378	-0.19%
2021/10/01	0	0.00	9	17.98	17.55	-9	5,451	-0.17%
2021/09/29	1	17.90	27	17.85	17.85	-26	5,494	-0.47%
2021/09/28	0	18.40	0	0.00	18.25	0	5,527	0.00%
2021/09/24	2	18.25	0	0.00	18.30	2	5,660	0.04%
2021/09/23	0	0.00	0	17.90	17.75	0	5,733	0.00%
2021/09/14	0	0.00	1	18.70	18.55	-1	6,561	-0.02%
2021/09/10	10	18.80	0	0.00	18.80	10	6,704	0.15%
2021/09/08	1	19.20	1.1	19.05	18.95	-0.1	6,831	0.00%
2021/09/07	1	19.50	0	0.00	19.65	1	6,834	0.01%
2021/09/03	0	0.00	2	20.10	20.00	-2	6,810	-0.03%
2021/09/02	10	20.10	0	0.00	20.00	10	6,852	0.15%
2021/09/01	4	20.15	0	0.00	20.10	4	6,866	0.06%
2021/08/31	3	19.93	2	20.05	20.10	1	6,953	0.01%
2021/08/30	0.5	19.90	0	0.00	19.85	0.5	7,003	0.01%
2021/08/27	0	0.00	5	19.55	19.35	-5	6,956	-0.07%
2021/08/25	6	19.36	0	0.00	19.35	6	7,017	0.09%
2021/08/24	12	19.45	56	19.46	19.40	-44	7,073	-0.62%
2021/08/23	1	18.80	1	18.75	18.80	0	7,005	0.00%
2021/08/20	18	18.29	7	18.99	18.90	11	6,967	0.16%
2021/08/19	2	18.10	0	0.00	18.05	2	6,468	0.03%
2021/08/17	22	18.41	2	18.50	18.10	20	6,466	0.31%
2021/08/13	12	19.52	0	0.00	19.10	12	6,376	0.19%
2021/08/11	0	0.00	8	20.35	20.00	-8	6,357	-0.13%
2021/08/09	12	20.76	5	20.60	20.55	7	6,518	0.11%
2021/08/06	0	0.00	1	20.90	20.80	-1	6,614	-0.02%
2021/08/05	1	20.85	17	21.09	21.15	-16	6,740	-0.24%
2021/08/04	0	0.00	0.4	20.98	20.95	-0.4	6,984	-0.01%
2021/08/03	4	21.00	0	21.00	20.95	4	7,193	0.06%
2021/08/02	0.4	20.80	0	0.00	21.05	0.4	7,350	0.01%
2021/07/30	6	20.96	1	21.25	20.80	5	7,384	0.07%
2021/07/29	2	20.95	13	20.93	21.20	-11	7,416	-0.15%
2021/07/28	2	20.80	3	20.90	21.00	-1	7,439	-0.01%
2021/07/26	0	0.00	15	21.47	21.55	-15	7,521	-0.20%
2021/07/23	7	21.17	4	21.16	21.25	3	7,574	0.04%
2021/07/22	1	20.90	56	21.19	20.95	-55	7,579	-0.73%
2021/07/21	6	21.29	1	21.00	20.95	5	7,542	0.07%
2021/07/20	5	21.70	150	21.77	21.65	-145	7,507	-1.93%	大賣/鉅額交易
2021/07/19	2	22.30	0	0.00	22.35	2	7,457	0.03%
2021/07/16	0	0.00	2	22.38	22.60	-2	7,580	-0.03%
2021/07/15	2	22.13	2	22.10	22.10	0	7,601	0.00%
2021/07/14	23	22.79	8	22.73	22.25	15	7,788	0.19%
2021/07/13	31	23.75	55	23.82	23.20	-24	7,622	-0.31%
2021/07/12	8	22.93	33	22.96	23.00	-25	6,863	-0.36%
2021/07/09	1	22.30	1	22.35	22.30	0	6,789	0.00%
2021/07/08	6	22.47	1	22.40	22.55	5	6,838	0.07%
2021/07/07	10	21.90	0	0.00	21.80	10	6,793	0.15%
2021/07/06	2	22.20	3	22.27	22.00	-1	6,807	-0.01%
2021/07/05	0	0.00	9	22.02	22.05	-9	6,842	-0.13%
2021/07/02	3	21.87	122	21.94	21.90	-119	6,895	-1.73%	大賣/鉅額交易
2021/07/01	15	21.95	27	22.06	21.75	-12	6,922	-0.17%
2021/06/30	1	21.80	3	21.93	22.05	-2	6,892	-0.03%
2021/06/29	30	22.49	11	22.47	22.15	19	6,909	0.27%
2021/06/28	34	23.30	3	23.28	22.90	31	6,894	0.45%
2021/06/25	1	22.80	31	22.74	22.65	-30	6,786	-0.44%
2021/06/24	2	22.75	8	22.83	22.65	-6	6,771	-0.09%
2021/06/23	13	22.83	116	23.40	22.65	-103	6,746	-1.53%	大賣/鉅額交易
2021/06/22	1	22.35	2.4	22.42	22.25	-1.4	6,375	-0.02%
2021/06/21	1	21.65	1	21.90	21.85	0	6,288	0.00%
2021/06/18	1	22.25	5	22.39	22.15	-4	6,287	-0.06%
2021/06/17	1	22.00	4	22.16	22.25	-3	6,335	-0.05%
2021/06/16	3	21.90	0	0.00	21.85	3	6,302	0.05%
2021/06/15	21	21.90	1	21.90	21.90	20	6,310	0.32%
2021/06/11	1	22.00	0	0.00	21.80	1	6,386	0.02%
2021/06/10	0	0.00	3	21.98	22.00	-3	6,604	-0.05%
2021/06/09	2	21.88	1	22.10	21.50	1	6,663	0.02%
2021/06/08	6	22.45	33	22.34	21.80	-27	6,625	-0.41%
2021/06/07	4	21.80	4	22.00	22.10	0	6,539	0.00%
2021/06/04	32.5	21.89	1	21.90	21.80	31.5	6,477	0.49%
2021/06/02	3	21.65	4	21.65	21.35	-1	6,436	-0.02%
2021/06/01	3	21.50	7	21.47	21.75	-4	6,435	-0.06%
2021/05/31	1	20.80	2	21.00	20.95	-1	6,431	-0.02%
2021/05/28	0	0.00	1	20.55	20.60	-1	6,715	-0.01%
2021/05/27	1	20.35	0	0.00	20.10	1	6,843	0.01%
2021/05/26	0	0.00	2	20.45	20.55	-2	6,840	-0.03%
2021/05/25	0	0.00	1	20.45	20.20	-1	6,834	-0.01%
2021/05/24	0	0.00	2	19.75	19.80	-2	6,813	-0.03%
2021/05/20	3	19.25	0	0.00	19.25	3	6,858	0.04%
2021/05/19	0	0.00	1	19.15	19.15	-1	6,864	-0.01%
2021/05/18	3	18.45	1	18.35	18.85	2	6,899	0.03%
2021/05/17	4	18.34	0	0.00	18.05	4	6,849	0.06%
2021/05/14	6	20.53	1	20.10	20.05	5	6,742	0.07%
2021/05/13	4	20.75	0	0.00	20.45	4	6,628	0.06%
2021/05/12	28	22.34	49	21.30	21.60	-21	6,485	-0.32%
2021/05/11	208	22.01	3	22.22	22.00	205	6,182	3.32%	大買/鉅額交易
2021/05/10	0	0.00	49	22.19	22.20	-49	5,988	-0.82%
2021/05/07	0	0.00	1	21.25	21.55	-1	5,871	-0.02%
2021/05/06	6	20.56	1	21.00	20.95	5	5,870	0.09%
2021/05/05	2	20.40	1	20.85	20.35	1	5,829	0.02%
2021/05/04	4	20.18	0	0.00	20.80	4	5,805	0.07%
2021/05/03	2	21.08	0	0.00	20.80	2	5,724	0.03%
2021/04/29	7	21.67	122.1	21.63	21.60	-115.1	5,663	-2.03%	大賣/鉅額交易
2021/04/28	34	22.12	10	22.30	22.10	24	5,630	0.43%
2021/04/27	3	22.27	0	0.00	22.10	3	5,659	0.05%
2021/04/26	0	0.00	6	22.03	22.00	-6	5,651	-0.11%
2021/04/23	0	0.00	4	22.20	22.20	-4	5,621	-0.07%
2021/04/22	14	23.09	16	22.65	22.10	-2	5,737	-0.03%
2021/04/21	2	22.95	10	23.13	23.10	-8	5,635	-0.14%
2021/04/20	9	23.03	14	22.96	23.05	-5	5,533	-0.09%
2021/04/19	10	22.55	3	22.57	22.40	7	5,363	0.13%
2021/04/16	26	22.52	11	22.55	22.50	15	5,357	0.28%
2021/04/15	1	21.65	0	0.00	22.25	1	5,179	0.02%
2021/04/14	1	21.60	11	21.49	21.65	-10	5,202	-0.19%
2021/04/13	0	22.00	7	22.15	21.80	-7	5,359	-0.13%
2021/04/12	0	0.00	4	22.10	22.05	-4	5,752	-0.07%
2021/04/08	2	22.30	3	22.30	22.30	-1	5,805	-0.02%
2021/04/07	10	21.70	45	21.75	21.95	-35	5,741	-0.61%
2021/04/06	1	21.70	2.1	21.65	21.65	-1.1	5,705	-0.02%
2021/04/01	2	21.85	14	22.05	21.80	-12	5,695	-0.21%
2021/03/31	6	21.96	0	0.00	21.85	6	5,630	0.11%
2021/03/30	0	0.00	1.3	22.40	22.35	-1.3	5,578	-0.02%
2021/03/29	0	0.00	9	22.61	22.40	-9	5,586	-0.16%
2021/03/26	2	22.50	2	22.65	22.60	0	5,584	0.00%
2021/03/25	7	22.33	4	22.28	22.30	3	5,503	0.05%
2021/03/23	5	22.40	0	0.00	22.40	5	5,539	0.09%
2021/03/22	0	0.00	2	22.48	22.45	-2	5,553	-0.04%
2021/03/19	5	22.00	0	0.00	22.15	5	5,527	0.09%
2021/03/18	1	22.25	1	22.20	22.20	0	5,561	0.00%
2021/03/17	1	22.35	31	22.35	22.30	-30	5,750	-0.52%
2021/03/16	18	22.31	36	22.44	22.50	-18	5,920	-0.30%
2021/03/15	7	22.40	2	21.75	22.25	5	5,873	0.09%
2021/03/10	0	0.00	0.8	21.15	21.15	-0.8	6,086	-0.01%
2021/03/08	0	0.00	1	21.70	21.25	-1	6,302	-0.02%
2021/03/05	0	0.00	29	21.43	21.50	-29	6,378	-0.45%
2021/03/03	60	22.31	1	22.30	22.30	59	6,632	0.89%
2021/03/02	7	21.75	6	21.45	21.70	1	6,402	0.02%
2021/02/26	0	0.00	7	20.75	20.80	-7	6,436	-0.11%
2021/02/25	3	21.00	0	0.00	21.00	3	6,631	0.05%
2021/02/24	1.2	21.28	8.1	21.13	21.05	-6.8	6,825	-0.10%
2021/02/22	0	0.00	33	21.21	21.35	-33	6,989	-0.47%
2021/02/19	6	21.03	10	21.05	21.35	-4	7,332	-0.05%
2021/02/18	28	21.27	2	21.18	21.25	26	7,393	0.35%
2021/02/17	1	20.45	20	20.64	20.45	-19	7,346	-0.26%
2021/02/05	1	20.00	0	0.00	19.95	1	7,330	0.01%
2021/02/03	1	20.10	0	0.00	19.90	1	7,379	0.01%
2021/02/01	0	0.00	3	19.65	19.60	-3	7,536	-0.04%
2021/01/29	1	20.10	17	20.17	19.95	-16	7,578	-0.21%
2021/01/27	10	20.65	0	0.00	20.40	10	7,535	0.13%
2021/01/26	0	0.00	0	20.55	20.55	0	7,552	0.00%
2021/01/25	5	20.80	0	0.00	21.00	5	7,569	0.07%
2021/01/22	0	0.00	3.4	20.39	20.40	-3.4	7,586	-0.04%
2021/01/21	3	20.03	1	20.05	20.10	2	7,598	0.03%
2021/01/20	27	20.71	0	0.00	20.35	27	7,624	0.35%
2021/01/19	0	0.00	1	21.30	21.20	-1	7,570	-0.01%
2021/01/18	1	21.05	0	0.00	21.05	1	7,595	0.01%
2021/01/15	13	21.50	12	21.40	21.40	1	7,691	0.01%
2021/01/14	0	0.00	7	22.42	22.25	-7	7,603	-0.09%
2021/01/13	0	0.00	0.2	22.30	22.30	-0.2	7,589	0.00%
2021/01/12	8.2	22.37	1	22.50	22.15	7.2	7,684	0.09%
2021/01/11	1.2	22.98	0.5	22.70	22.80	0.7	8,025	0.01%
2021/01/08	2	23.55	4	23.43	23.35	-2	8,016	-0.02%
2021/01/07	8	23.88	7	23.64	23.70	1	8,032	0.01%
2021/01/06	17	23.56	8.4	23.65	23.45	8.6	8,046	0.11%
2021/01/05	49.4	23.69	19	23.84	23.95	30.4	7,819	0.39%
2021/01/04	12	22.70	3.1	22.96	23.00	8.9	7,410	0.12%
2020/12/31	1	22.30	0	0.00	22.20	1	7,343	0.01%
2020/12/30	2	22.35	2	22.35	22.30	0	7,332	0.00%
2020/12/29	13	22.43	4	22.54	22.40	9	7,401	0.12%
2020/12/28	1	22.45	4	22.45	22.45	-3	7,385	-0.04%
2020/12/24	13	22.57	23	22.72	22.60	-10	7,373	-0.14%
2020/12/23	1	22.25	0	0.00	22.25	1	7,376	0.01%
2020/12/22	14	22.16	0	0.00	22.00	14	7,496	0.19%
2020/12/21	0	0.00	1	22.40	22.50	-1	7,514	-0.01%
2020/12/18	1	22.55	0.5	22.55	22.55	0.5	7,625	0.01%
2020/12/17	0	0.00	1	22.55	22.65	-1	7,659	-0.01%
2020/12/16	7.5	22.95	2	22.95	22.90	5.5	7,663	0.07%
2020/12/15	3	22.75	0	0.00	22.40	3	7,706	0.04%
2020/12/11	10	23.45	3	23.70	23.50	7	7,684	0.09%
2020/12/10	56	23.88	3	23.50	24.00	53	7,522	0.70%
2020/12/09	4.4	23.63	0.3	23.50	23.60	4.1	7,333	0.06%
2020/12/08	1.8	22.97	4	22.99	22.85	-2.2	7,255	-0.03%
2020/12/07	1	23.40	24	23.28	23.25	-23	7,380	-0.31%
2020/12/04	3	23.62	4	23.53	23.45	-1	7,713	-0.01%
2020/12/03	0	0.00	4	23.39	23.25	-4	7,684	-0.05%
2020/12/02	1	23.65	2	23.90	23.70	-1	7,683	-0.01%
2020/12/01	1	23.40	32.6	23.39	23.50	-31.6	7,659	-0.41%
2020/11/30	0	0.00	16	23.30	23.45	-16	7,653	-0.21%
2020/11/27	35	23.50	27.6	23.38	23.30	7.4	7,636	0.10%
2020/11/26	5	23.00	1.6	22.91	22.95	3.5	7,482	0.05%
2020/11/25	21	23.03	2	23.15	22.85	19	7,471	0.25%
2020/11/24	0	0.00	4	22.76	22.70	-4	7,479	-0.05%
2020/11/23	3	22.50	23	22.72	22.65	-20	7,541	-0.27%
2020/11/20	17.6	22.18	7	22.16	22.20	10.6	7,583	0.14%
2020/11/19	11	22.31	21	22.38	22.40	-10	7,670	-0.13%
2020/11/18	63	22.30	16	22.26	22.30	47	7,771	0.60%
2020/11/17	3.6	21.28	17	21.40	21.35	-13.5	7,629	-0.18%
2020/11/16	8	20.94	66	20.97	20.90	-58	7,991	-0.73%
2020/11/12	1	21.10	0	0.00	20.95	1	8,439	0.01%
2020/11/11	1	21.05	6	21.10	21.15	-5	8,567	-0.06%
2020/11/10	6	21.00	1	21.20	21.05	5	8,651	0.06%
2020/11/09	1	21.10	0	0.00	21.15	1	8,793	0.01%
2020/11/06	1	21.70	6	22.02	21.55	-5	8,932	-0.06%
2020/11/04	0	0.00	4	21.60	21.60	-4	9,223	-0.04%
2020/11/03	4	21.35	1	21.60	21.40	3	9,337	0.03%
2020/11/02	6	20.77	0	0.00	20.80	6	9,571	0.06%
2020/10/30	2	21.20	5	21.20	21.05	-3	10,216	-0.03%
2020/10/29	1	21.30	0	0.00	21.40	1	10,522	0.01%
2020/10/28	17	21.74	5	21.82	21.70	12	10,638	0.11%
2020/10/27	1	22.25	8	22.31	22.20	-7	10,627	-0.07%
2020/10/26	5	22.61	0	0.00	22.55	5	10,721	0.05%
2020/10/23	9	22.53	2	22.45	22.50	7	10,756	0.07%
2020/10/21	5	22.16	0	0.00	22.15	5	10,993	0.05%
2020/10/20	36	22.37	31	22.20	22.35	5	11,236	0.04%
2020/10/19	14.6	22.40	22	22.61	22.65	-7.4	11,519	-0.06%
2020/10/16	1	21.50	3	21.92	21.60	-2	11,993	-0.02%
2020/10/15	2	22.23	4	22.20	22.20	-2	12,365	-0.02%
2020/10/14	64.6	21.95	65	22.28	22.00	-0.4	12,471	0.00%
2020/10/12	0	0.00	20	21.60	21.25	-20	12,656	-0.16%
2020/10/08	3	21.83	1	21.80	21.75	2	12,958	0.02%
2020/10/07	2	21.88	14	21.95	21.95	-12	13,116	-0.09%
2020/10/06	14	22.09	3	21.93	21.95	11	13,252	0.08%
2020/09/30	0	0.00	2.5	20.97	21.15	-2.5	14,354	-0.02%
2020/09/29	1	20.85	1	21.00	20.65	0	14,487	0.00%
2020/09/28	26	20.47	27	20.70	20.85	-1	14,754	-0.01%
2020/09/25	1	20.65	0	0.00	20.35	1	15,140	0.01%
2020/09/24	1	21.10	20	21.10	21.00	-19	15,416	-0.12%
2020/09/23	0	0.00	1	21.85	21.50	-1	15,591	-0.01%
2020/09/22	2	21.28	6	21.35	21.25	-4	15,677	-0.03%
2020/09/18	3	21.98	0	0.00	21.95	3	16,488	0.02%
2020/09/17	0	0.00	2	22.10	22.25	-2	16,690	-0.01%
2020/09/16	1.4	22.04	0	0.00	22.00	1.4	17,052	0.01%
2020/09/15	13	22.37	11	22.34	22.25	2	17,420	0.01%
2020/09/14	4	22.23	1	22.40	22.30	3	18,079	0.02%
2020/09/11	8	22.04	0	0.00	21.90	8	19,933	0.04%
2020/09/10	26	22.38	8	22.26	22.20	18	20,537	0.09%
2020/09/09	31.6	22.15	35	22.19	22.75	-3.4	20,908	-0.02%
2020/09/08	15	21.60	5	21.66	21.35	10	21,701	0.05%
2020/09/07	7	21.64	21	21.67	21.40	-14	23,149	-0.06%
2020/09/04	12	21.30	3	21.25	21.40	9	25,203	0.04%
2020/09/03	1	21.40	3.5	21.33	21.15	-2.5	25,461	-0.01%
2020/09/02	8	21.35	12	21.31	21.35	-4	25,521	-0.02%
2020/09/01	1	21.10	2	21.00	21.05	-1	25,604	0.00%
2020/08/31	1	20.95	3	20.87	20.70	-2	25,725	-0.01%
2020/08/28	42	20.91	18	20.90	20.80	24	25,857	0.09%
2020/08/27	21	20.62	76	21.13	21.40	-55	25,842	-0.21%
2020/08/26	71	20.75	11	20.75	20.70	60	25,856	0.23%
2020/08/25	6	21.26	3	21.38	21.20	3	25,703	0.01%
2020/08/24	34	21.19	15	21.77	21.05	19	25,625	0.07%
2020/08/21	13	21.69	112	22.01	21.80	-99	25,541	-0.39%	大賣/
2020/08/20	121	22.16	6	22.10	21.70	115	25,444	0.45%	大買/鉅額交易
2020/08/19	40	24.35	4	24.71	24.05	36	25,408	0.14%
2020/08/18	17	25.37	1	25.30	25.20	16	25,459	0.06%
2020/08/17	5	25.97	5	25.85	25.85	0	25,525	0.00%
2020/08/14	3	25.92	8	25.89	26.00	-5	25,873	-0.02%
2020/08/13	8	26.28	9	26.25	26.00	-1	26,259	0.00%
2020/08/12	32	26.34	3	26.28	26.25	29	26,242	0.11%
2020/08/11	9	25.97	12	26.07	25.95	-3	26,179	-0.01%
2020/08/10	28	26.00	20.1	25.97	25.80	7.9	26,233	0.03%
2020/08/07	2	26.38	22	26.42	26.45	-20	26,418	-0.08%
2020/08/06	25	26.53	15	26.45	26.30	10	26,396	0.04%
2020/08/05	70	26.84	40	26.90	26.70	30	26,301	0.11%
2020/08/04	23	26.33	29	26.38	26.20	-6	25,938	-0.02%
2020/08/03	9	25.73	5	25.86	25.65	4	25,798	0.02%
2020/07/31	0	0.00	3	25.32	25.30	-3	26,011	-0.01%
2020/07/30	12	25.26	11	25.49	25.50	1	26,362	0.00%
2020/07/29	28	25.17	21	25.08	25.00	7	27,189	0.03%
2020/07/28	19	25.13	9	24.97	24.65	10	27,250	0.04%
2020/07/27	8	25.44	12	25.69	25.60	-4	27,336	-0.01%
2020/07/24	46	25.72	165	26.17	25.40	-119	27,550	-0.43%	大賣/鉅額交易
2020/07/23	34	26.30	24	26.28	26.25	10	27,431	0.04%
2020/07/22	46	26.83	201	27.07	27.00	-155	27,231	-0.57%	大賣/鉅額交易
2020/07/21	78	26.45	38	26.19	26.15	40	26,544	0.15%
2020/07/20	23	24.78	37.1	25.01	25.25	-14.1	26,378	-0.05%
2020/07/17	23	25.72	8	25.32	25.25	15	26,333	0.06%
2020/07/16	13	26.02	5	25.85	25.85	8	26,396	0.03%
2020/07/15	52	26.05	133	26.06	25.85	-81	26,461	-0.31%	大賣/
2020/07/14	37	25.85	11	26.24	25.85	26	26,748	0.10%
2020/07/13	13	26.11	4	26.03	26.05	9	27,438	0.03%
2020/07/10	90	26.24	90	26.36	25.70	0	27,700	0.00%
2020/07/09	48	26.70	84	26.79	27.00	-36	27,289	-0.13%
2020/07/08	25	25.85	5	25.82	25.80	20	26,795	0.07%
2020/07/07	78	26.51	28	26.08	25.75	50	26,948	0.19%
2020/07/06	21	26.64	8	26.69	26.45	13	26,857	0.05%
2020/07/03	26	26.55	26	26.43	26.45	0	26,641	0.00%
2020/07/02	59	25.71	33	25.85	26.30	26	26,516	0.10%
2020/07/01	17	25.77	25	25.71	25.45	-8	26,370	-0.03%
2020/06/30	108	25.83	153	25.96	25.70	-45	26,225	-0.17%	大買/大賣/
2020/06/29	79	25.22	28	25.36	25.10	51	25,976	0.20%
2020/06/24	80	26.53	23	26.44	26.15	57	25,758	0.22%
2020/06/23	107	26.48	256	26.38	26.35	-149	25,783	-0.58%	大買/大賣/鉅額交易
2020/06/22	31	26.96	31	27.06	26.90	0	25,535	0.00%
2020/06/19	35	27.56	58	27.49	27.45	-23	25,339	-0.09%
2020/06/18	109	27.10	278	26.81	27.45	-169	24,752	-0.68%	大買/大賣/鉅額交易
2020/06/17	97	25.90	118.3	25.90	25.75	-21.3	22,949	-0.09%	大賣/
2020/06/16	39	25.36	33	25.43	25.25	6	22,413	0.03%
2020/06/15	209	25.75	126	25.96	25.20	83	22,085	0.38%	大買/大賣/
2020/06/12	230	25.56	272.1	25.72	26.20	-42.1	21,027	-0.20%	大買/大賣/
2020/06/11	523	24.76	87	25.41	25.25	436	19,770	2.21%	大買/鉅額交易
2020/06/10	9	23.80	26.2	23.66	23.80	-17.2	17,884	-0.10%
2020/06/09	6	23.32	6	23.52	23.05	0	17,912	0.00%
2020/06/08	128	23.81	41	23.84	23.55	87	18,032	0.48%	大買/
2020/06/05	68	23.78	35.2	23.69	23.75	32.8	17,983	0.18%
2020/06/04	27	23.51	2	23.75	23.40	25	17,911	0.14%
2020/06/03	6.3	23.39	1	23.70	23.40	5.3	17,882	0.03%
2020/06/02	11	23.49	11	23.39	23.55	0	17,753	0.00%
2020/06/01	1	23.05	9	23.16	23.05	-8	17,533	-0.05%
2020/05/29	4	22.76	0	0.00	22.65	4	17,485	0.02%
2020/05/28	6	23.10	18	23.35	22.85	-12	17,526	-0.07%
2020/05/27	8	23.01	1	23.15	23.10	7	17,472	0.04%
2020/05/26	43	23.27	9	23.38	23.00	34	17,458	0.19%
2020/05/25	14	22.70	32	23.06	23.25	-18	17,109	-0.11%
2020/05/22	34	22.41	1	22.50	22.20	33	16,853	0.20%
2020/05/21	63	23.19	19	23.18	23.10	44	16,637	0.26%
2020/05/20	1	23.30	36	22.78	23.30	-35	16,153	-0.22%
2020/05/19	1	21.75	6	21.84	21.80	-5	15,685	-0.03%
2020/05/18	20	21.44	5	21.64	21.55	15	15,547	0.10%
2020/05/15	17	21.76	5	21.85	21.70	12	15,420	0.08%
2020/05/14	24	22.07	94	22.61	21.70	-70	15,345	-0.46%
2020/05/13	16	23.42	3	23.35	23.30	13	14,962	0.09%
2020/05/12	17	23.65	5	23.81	23.60	12	14,933	0.08%
2020/05/11	66	23.30	47	23.74	23.50	19	14,936	0.13%
2020/05/08	15	23.85	5	23.92	23.65	10	14,647	0.07%
2020/05/07	30	24.01	26	23.98	24.05	4	14,487	0.03%
2020/05/06	19	23.65	28	23.64	23.60	-9	14,185	-0.06%
2020/05/05	100	24.07	27	23.82	24.15	73	13,839	0.53%
2020/05/04	8	22.49	10	22.46	22.40	-2	12,956	-0.02%
2020/04/30	22	22.87	45	22.74	22.75	-23	12,880	-0.18%
2020/04/29	7	22.53	10	22.36	22.20	-3	12,673	-0.02%
2020/04/28	13	22.10	0	0.00	22.00	13	12,496	0.10%
2020/04/27	2	21.98	2	22.25	22.25	0	12,622	0.00%
2020/04/24	2	22.33	6	22.49	22.10	-4	12,448	-0.03%
2020/04/23	10	22.50	1	22.60	22.45	9	12,261	0.07%
2020/04/22	0	0.00	1	22.10	22.10	-1	12,018	-0.01%
2020/04/21	11	22.46	6	22.50	21.95	5	11,924	0.04%
2020/04/20	9	22.34	4	22.41	22.60	5	11,801	0.04%
2020/04/17	19	22.84	17	22.94	22.20	2	11,757	0.02%
2020/04/16	94	23.13	60	23.03	23.00	34	11,207	0.30%
2020/04/15	12	22.23	17	22.44	23.10	-5	10,390	-0.05%
2020/04/14	16	20.79	4	20.76	21.00	12	10,076	0.12%
2020/04/13	0	0.00	7	20.26	20.35	-7	10,066	-0.07%
2020/04/10	14	20.29	98	20.55	20.40	-84	10,054	-0.84%
2020/04/09	7	21.50	28	21.33	21.25	-21	9,977	-0.21%
2020/04/08	15	21.11	7	21.14	21.30	8	10,021	0.08%
2020/04/07	3	20.75	19	20.48	20.90	-16	9,914	-0.16%
2020/04/06	10	19.66	5	19.62	19.70	5	9,822	0.05%
2020/04/01	0	0.00	3	19.58	19.65	-3	10,046	-0.03%
2020/03/31	5	19.63	20	19.88	19.50	-15	10,147	-0.15%
2020/03/30	89	19.28	69	18.87	19.50	20	10,101	0.20%
2020/03/27	63	18.72	52	19.73	18.55	11	9,882	0.11%
2020/03/26	1	18.35	1	18.70	18.90	0	9,691	0.00%
2020/03/25	52	19.14	2	18.95	19.05	50	9,844	0.51%
2020/03/24	0	0.00	27	17.69	17.70	-27	9,655	-0.28%
2020/03/23	1	16.60	1	16.00	16.70	0	9,638	0.00%
2020/03/20	3	16.83	2	16.90	16.90	1	9,860	0.01%
2020/03/19	49	15.50	85	15.84	15.40	-36	9,917	-0.36%
2020/03/18	53	17.73	27	17.72	17.10	26	9,941	0.26%
2020/03/17	36	18.11	36	17.65	17.40	0	9,921	0.00%
2020/03/16	12	19.37	4	19.94	18.90	8	9,828	0.08%
2020/03/13	30	20.77	8	20.74	21.00	22	9,790	0.22%
2020/03/12	6	23.66	54	23.30	22.95	-48	9,550	-0.50%
2020/03/11	10	26.04	12	25.86	25.40	-2	9,381	-0.02%
2020/03/10	41	25.55	50	25.37	26.00	-9	9,389	-0.10%
2020/03/09	11	26.82	3	26.40	26.20	8	9,414	0.08%
2020/03/06	4	27.93	1	27.95	27.90	3	9,745	0.03%
2020/03/05	0	0.00	4	28.83	28.40	-4	10,562	-0.04%
2020/03/04	2	28.25	32	28.30	28.20	-30	10,625	-0.28%
2020/03/03	56	28.55	1	28.35	28.50	55	10,738	0.51%
2020/03/02	2	27.45	9	27.32	27.45	-7	10,829	-0.06%
2020/02/27	4	27.96	2	27.45	27.40	2	10,960	0.02%
2020/02/26	5	28.58	3	28.47	28.40	2	10,989	0.02%
2020/02/25	4	28.04	5	28.63	28.65	-1	11,210	-0.01%
2020/02/24	4	28.89	4	28.93	28.85	0	11,320	0.00%
2020/02/21	1	29.40	0	0.00	29.45	1	11,506	0.01%
2020/02/20	7	29.69	2	29.70	29.60	5	11,902	0.04%
2020/02/18	2	29.80	0	0.00	29.45	2	12,692	0.02%
2020/02/17	9	30.12	9	30.35	29.95	0	12,920	0.00%
2020/02/14	1	29.85	22	29.83	29.85	-21	13,385	-0.16%
2020/02/13	14	30.03	0	0.00	29.75	14	13,631	0.10%
2020/02/12	41	29.82	53	30.00	30.00	-12	13,844	-0.09%
2020/02/11	4	29.40	0.1	29.45	29.45	3.9	14,246	0.03%
2020/02/10	1	28.90	6.1	28.26	28.90	-5.1	14,576	-0.03%
2020/02/07	10	29.33	0	0.00	29.00	10	14,801	0.07%
2020/02/06	15	29.65	1	29.60	29.85	14	14,956	0.09%
2020/02/05	0	0.00	1	29.50	29.25	-1	15,281	-0.01%
2020/02/04	24	29.57	21	29.33	29.65	3	15,616	0.02%
2020/02/03	8	28.59	12	28.21	28.85	-4	16,160	-0.02%
2020/01/31	107	29.44	125	28.68	29.85	-18	16,805	-0.11%	大買/大賣/
2020/01/30	20	30.10	18	30.02	29.90	2	17,037	0.01%
2020/01/20	0	0.00	3	33.20	33.20	-3	17,056	-0.02%
2020/01/17	0	0.00	4	33.18	33.00	-4	18,057	-0.02%
2020/01/16	8	33.18	2	33.30	33.20	6	18,342	0.03%
2020/01/15	12	33.65	1	33.25	33.25	11	18,725	0.06%
2020/01/14	9	33.30	11	33.41	33.50	-2	19,033	-0.01%
2020/01/13	14	32.81	7	32.99	33.30	7	19,214	0.04%
2020/01/10	6	32.25	0	0.00	32.30	6	19,470	0.03%
2020/01/09	1	32.45	3.1	32.48	32.50	-2.1	19,916	-0.01%
2020/01/08	5	31.98	3	32.08	32.10	2	20,708	0.01%
2020/01/07	2	32.15	1	32.15	32.20	1	21,975	0.00%
2020/01/06	35	32.82	3	32.70	32.60	32	23,142	0.14%
2020/01/03	22	33.40	3	33.55	33.35	19	24,120	0.08%
2020/01/02	25	34.14	20	33.99	34.15	5	24,286	0.02%
2019/12/31	6	33.35	14	33.51	33.65	-8	24,495	-0.03%
2019/12/30	11	33.39	8	33.78	33.35	3	25,296	0.01%
2019/12/27	20	33.55	17	33.53	33.65	3	25,610	0.01%
2019/12/26	0	0.00	18	32.87	32.85	-18	25,814	-0.07%
2019/12/25	1	32.35	2	32.65	32.60	-1	26,512	0.00%
2019/12/23	12	31.91	0	0.00	31.85	12	28,411	0.04%
2019/12/20	26	32.50	24	32.45	32.40	2	28,777	0.01%
2019/12/19	15	31.87	10	31.80	31.85	5	28,860	0.02%
2019/12/18	7	31.79	6.5	31.83	31.75	0.5	29,378	0.00%
2019/12/17	18	31.86	12	32.07	31.90	6	30,111	0.02%
2019/12/16	22.5	32.42	36	32.17	32.55	-13.5	30,258	-0.04%
2019/12/13	30	31.45	11	31.49	31.30	19	30,919	0.06%
2019/12/12	8	32.15	0	0.00	32.00	8	31,859	0.03%
2019/12/11	26	32.26	13	32.35	32.20	13	32,300	0.04%
2019/12/10	26	32.49	5	32.45	32.50	21	32,827	0.06%
2019/12/09	3	33.12	3	33.05	33.15	0	33,295	0.00%
2019/12/06	8	32.75	6	32.74	32.70	2	33,982	0.01%
2019/12/05	7	32.67	7	32.74	32.60	0	35,125	0.00%
2019/12/04	9	32.69	1	32.70	32.70	8	36,277	0.02%
2019/12/03	20	32.48	8.1	32.63	32.45	11.9	38,147	0.03%
2019/12/02	58	33.48	22	33.92	32.90	36	38,376	0.09%
2019/11/29	11	35.38	6	35.38	35.40	5	38,173	0.01%
2019/11/28	18	35.36	0	0.00	35.35	18	38,891	0.05%
2019/11/27	17	35.71	6	35.77	35.65	11	40,430	0.03%
2019/11/26	2	35.55	6	35.57	35.70	-4	42,717	-0.01%
2019/11/25	10	35.31	11	35.44	35.30	-1	43,392	0.00%
2019/11/22	21	35.75	3	35.60	35.45	18	43,791	0.04%
2019/11/21	2	35.23	5	35.30	35.60	-3	43,777	-0.01%
2019/11/20	5	35.20	8	35.42	35.65	-3	44,128	-0.01%
2019/11/19	14	35.49	16	35.73	35.35	-2	44,515	0.00%
2019/11/18	9	35.59	29.8	35.53	35.60	-20.8	44,441	-0.05%
2019/11/15	23	35.34	32	35.42	35.00	-9	44,210	-0.02%
2019/11/14	95	35.09	96	34.62	35.00	-1	43,968	0.00%
2019/11/13	21	34.91	27	35.35	34.60	-6	43,961	-0.01%
2019/11/12	10	34.63	9	34.51	34.80	1	43,651	0.00%
2019/11/11	17	34.04	19	34.26	33.90	-2	43,782	0.00%
2019/11/08	63	34.91	10	34.82	34.60	53	43,583	0.12%
2019/11/07	28	34.39	19	34.35	34.55	9	43,096	0.02%
2019/11/06	19	34.14	22	34.22	34.20	-3	42,862	-0.01%
2019/11/05	1	34.20	27.2	33.98	34.10	-26.2	42,801	-0.06%
2019/11/04	23	33.96	21	34.45	33.80	2	42,789	0.00%
2019/11/01	42	33.90	46	33.88	33.95	-4	42,608	-0.01%
2019/10/31	41	33.56	37	33.94	33.25	4	42,551	0.01%
2019/10/30	88	33.11	37	33.01	32.95	51	42,971	0.12%
2019/10/29	51	34.71	23	34.73	34.40	28	42,379	0.07%
2019/10/28	19	34.34	53	34.64	34.55	-34	42,230	-0.08%
2019/10/25	156	34.04	125	34.50	34.40	31	42,002	0.07%	大買/大賣/
2019/10/24	52	35.66	5	35.71	35.40	47	41,089	0.11%
2019/10/23	30	35.84	45	36.11	35.85	-15	40,993	-0.04%
2019/10/22	47	35.91	15	36.04	35.60	32	40,960	0.08%
2019/10/21	15	35.66	42	35.60	35.75	-27	41,037	-0.07%
2019/10/18	22	35.15	39	35.30	35.00	-17	40,967	-0.04%
2019/10/17	62	35.06	38	35.14	34.85	24	40,947	0.06%
2019/10/16	63	35.97	18.2	35.79	35.30	44.8	40,839	0.11%
2019/10/15	189	37.60	193.2	37.96	36.75	-4.2	40,244	-0.01%	大買/大賣/
2019/10/14	163.1	36.87	118	36.86	37.50	45.1	39,174	0.12%	大買/大賣/
2019/10/09	98	35.72	99	35.80	35.10	-1	38,441	0.00%
2019/10/08	11	35.44	142.1	35.59	35.15	-131.1	38,018	-0.34%	大賣/鉅額交易
2019/10/07	73	35.25	1	35.20	35.15	72	37,849	0.19%
2019/10/04	141	35.90	153	35.71	35.45	-12	37,505	-0.03%	大買/大賣/
2019/10/03	46	35.33	61	35.40	35.30	-15	36,755	-0.04%
2019/10/02	268.1	35.48	229	35.52	36.00	39.1	36,533	0.11%	大買/大賣/
2019/10/01	47	35.53	50	35.77	35.30	-3	36,064	-0.01%
2019/09/27	190	34.50	104.4	34.72	35.35	85.6	35,253	0.24%	大買/大賣/
2019/09/26	211	34.56	286	34.63	34.80	-75	34,236	-0.22%	大買/大賣/
2019/09/25	125	34.26	78	34.31	34.90	47	33,396	0.14%	大買/
2019/09/24	38	34.07	15	34.04	33.90	23	33,099	0.07%
2019/09/23	36	34.63	20.2	34.85	34.55	15.8	32,730	0.05%
2019/09/20	27.1	34.34	68	34.51	34.75	-40.9	32,282	-0.13%
2019/09/19	45	33.61	51	33.97	33.50	-6	31,538	-0.02%
2019/09/18	77	34.20	31	34.41	33.60	46	31,149	0.15%
2019/09/17	69	34.87	70	34.83	34.65	-1	30,336	0.00%
2019/09/16	8	33.23	30	33.22	33.55	-22	29,508	-0.07%
2019/09/12	44.1	32.91	57	32.95	32.90	-12.9	29,256	-0.04%
2019/09/11	26	32.20	44	31.88	32.50	-18	28,875	-0.06%
2019/09/10	31	32.02	37	32.32	31.65	-6	28,316	-0.02%
2019/09/09	33	32.66	28.1	32.39	31.60	4.9	27,735	0.02%
2019/09/06	136	34.49	81	34.35	34.30	55	26,597	0.21%	大買/
2019/09/05	190	34.60	209.1	35.02	35.50	-19.1	25,345	-0.08%	大買/大賣/
2019/09/04	79	31.79	73.5	31.93	32.30	5.5	23,391	0.02%
2019/09/03	49	30.93	124	31.20	31.70	-75	22,950	-0.33%	大賣/
2019/09/02	109.5	30.30	47	30.29	31.10	62.5	22,463	0.28%	大買/
2019/08/30	86.4	29.51	123.1	29.35	29.90	-36.7	21,640	-0.17%	大賣/
2019/08/29	83.1	27.33	112.1	27.19	27.65	-28.9	19,978	-0.14%	大賣/
2019/08/28	12.1	25.05	66.3	25.09	25.65	-54.2	17,564	-0.31%
2019/08/27	51	24.32	59	24.29	24.35	-8	16,773	-0.05%
2019/08/26	9	23.24	9	23.55	23.20	0	16,338	0.00%
2019/08/23	45	24.21	38	24.38	24.15	7	16,118	0.04%
2019/08/22	11	23.67	45	23.81	23.90	-34	15,612	-0.22%
2019/08/21	29	23.39	16	23.42	23.35	13	15,004	0.09%
2019/08/20	14	23.21	3	23.13	23.20	11	14,776	0.07%
2019/08/19	9	23.27	9	23.40	23.10	0	14,785	0.00%
2019/08/16	6	22.71	34	22.84	23.00	-28	14,587	-0.19%
2019/08/15	44	22.25	30	22.11	22.55	14	14,367	0.10%
2019/08/14	46	22.78	8	22.98	22.20	38	14,213	0.27%
2019/08/13	8	22.17	0	0.00	22.05	8	14,012	0.06%
2019/08/12	9	22.58	2	22.70	22.65	7	14,011	0.05%
2019/08/08	3	22.67	5	22.50	22.65	-2	14,141	-0.01%
2019/08/07	23	22.33	18	22.39	22.15	5	14,130	0.04%
2019/08/06	2	22.10	33	21.24	22.55	-31	13,988	-0.22%
2019/08/05	4	22.21	4	22.23	22.00	0	13,866	0.00%
2019/08/02	17	22.18	70	22.37	22.55	-53	13,739	-0.39%
2019/08/01	73	23.50	48	24.04	23.00	25	13,540	0.18%
2019/07/31	24	23.60	14	23.52	23.90	10	12,650	0.08%
2019/07/30	11	23.07	19	23.20	22.80	-8	12,481	-0.06%
2019/07/29	9	23.62	5	23.81	23.60	4	12,345	0.03%
2019/07/26	58	23.97	53	24.07	23.95	5	12,309	0.04%
2019/07/25	16	23.92	16	24.05	24.10	0	12,264	0.00%
2019/07/24	16.3	24.32	6.2	23.65	23.35	10.2	12,173	0.08%
2019/07/23	26	24.62	9.1	24.81	24.50	16.9	12,200	0.14%
2019/07/22	12	24.20	10	24.33	24.10	2	12,097	0.02%
2019/07/19	16	24.28	48	24.17	23.90	-32	12,213	-0.26%
2019/07/18	46	24.03	20.4	24.18	24.25	25.6	12,614	0.20%
2019/07/17	10	24.05	6.3	24.12	24.05	3.7	12,317	0.03%
2019/07/16	2	24.03	13	23.85	23.70	-11	12,118	-0.09%
2019/07/15	28	23.74	33.4	24.21	23.75	-5.4	11,919	-0.05%
2019/07/12	11.2	22.81	65	23.02	23.60	-53.8	11,650	-0.46%
2019/07/11	1	22.45	5.3	22.32	22.30	-4.3	11,115	-0.04%
2019/07/10	1	21.90	7	22.01	22.00	-6	11,247	-0.05%
2019/07/09	3	21.85	4	21.88	21.85	-1	11,396	-0.01%
2019/07/08	13	22.02	17	21.94	21.65	-4	11,333	-0.04%
2019/07/05	9	21.49	8	21.50	21.50	1	11,089	0.01%
2019/07/04	5	21.52	3	21.50	21.50	2	11,057	0.02%
2019/07/03	2	21.35	1	21.65	21.35	1	11,077	0.01%
2019/07/02	0	0.00	5	21.39	21.30	-5	11,053	-0.05%
2019/07/01	1	21.45	6	21.58	21.45	-5	11,106	-0.05%
2019/06/28	1	20.85	2	20.90	20.90	-1	11,130	-0.01%
2019/06/27	3	21.05	13	21.00	21.00	-10	11,436	-0.09%
2019/06/26	6	20.69	8	20.62	20.70	-2	11,514	-0.02%
2019/06/25	7	20.80	5	20.70	20.50	2	11,538	0.02%
2019/06/24	3	20.92	6	20.97	20.95	-3	11,548	-0.03%
2019/06/21	34	21.06	4	20.93	20.95	30	11,581	0.26%
2019/06/20	8	20.74	14	20.71	20.90	-6	11,339	-0.05%
2019/06/19	4	20.19	21	20.29	20.40	-17	11,273	-0.15%
2019/06/18	2	19.68	34	19.51	19.75	-32	11,454	-0.28%
2019/06/17	3	19.45	1	19.65	19.45	2	11,477	0.02%
2019/06/14	1	19.40	0	0.00	19.35	1	11,437	0.01%
2019/06/13	0	0.00	2	19.18	19.25	-2	11,608	-0.02%
2019/06/12	31	19.20	0	0.00	19.25	31	11,813	0.26%
2019/06/11	6	19.60	2	19.55	19.45	4	12,210	0.03%
2019/06/10	2.3	19.18	12	19.27	19.30	-9.7	12,724	-0.08%
2019/06/05	1.3	18.94	1	19.05	18.70	0.3	12,845	0.00%
2019/06/04	2.4	18.93	2	19.00	18.85	0.4	12,951	0.00%
2019/06/03	2	19.00	27	18.86	19.00	-25	13,150	-0.19%
2019/05/31	1	18.70	102	18.62	18.80	-101	13,712	-0.74%	大賣/鉅額交易
2019/05/30	1	18.25	11	18.34	18.25	-10	13,741	-0.07%
2019/05/29	0	0.00	20	18.15	18.15	-20	13,835	-0.14%
2019/05/27	11	17.75	1	17.70	17.70	10	14,160	0.07%
2019/05/24	0	0.00	19	17.79	17.95	-19	14,250	-0.13%
2019/05/23	3	17.45	0	0.00	17.40	3	14,612	0.02%
2019/05/22	1	18.35	1	18.00	18.00	0	14,769	0.00%
2019/05/21	17	17.73	206	17.55	18.20	-189	14,856	-1.27%	大賣/鉅額交易
2019/05/20	67	18.11	15	18.13	17.65	52	14,938	0.35%
2019/05/17	8	18.59	69	18.79	18.80	-61	15,176	-0.40%
2019/05/16	9	18.78	6	18.98	18.40	3	15,822	0.02%
2019/05/15	1	19.10	7	18.73	19.10	-6	16,236	-0.04%
2019/05/14	5	17.65	9	18.08	18.45	-4	16,240	-0.02%
2019/05/13	23	18.23	6	18.36	18.15	17	16,369	0.10%
2019/05/10	6	18.12	11	18.18	18.10	-5	16,399	-0.03%
2019/05/09	26	18.65	2	18.25	18.35	24	16,339	0.15%
2019/05/07	0	0.00	3	19.18	19.00	-3	16,152	-0.02%
2019/05/06	0.3	19.05	16	18.92	19.00	-15.7	16,110	-0.10%
2019/05/03	2	18.95	5	19.05	18.95	-3	15,984	-0.02%
2019/05/02	10	18.98	1	19.10	19.00	9	15,932	0.06%
2019/04/30	6	18.50	110	18.75	18.90	-104	15,862	-0.66%	大賣/鉅額交易
2019/04/29	71	18.81	26	18.68	18.40	45	15,747	0.29%
2019/04/26	11	18.15	13	18.15	18.10	-2	15,355	-0.01%
2019/04/25	24	18.88	11	18.79	18.70	13	15,026	0.09%
2019/04/24	81	19.11	26	19.12	19.10	55	14,680	0.37%
2019/04/23	2.3	21.11	1	21.50	20.90	1.3	13,926	0.01%
2019/04/22	7	21.39	0	0.00	21.40	7	13,817	0.05%
2019/04/19	1	21.00	14.2	21.23	21.40	-13.2	13,794	-0.10%
2019/04/18	29	21.19	10	21.82	20.95	19	13,803	0.14%
2019/04/17	17	21.42	4	21.60	21.40	13	13,582	0.10%
2019/04/16	60	21.83	36.4	22.08	21.80	23.6	13,492	0.17%
2019/04/15	3	21.13	24	21.05	21.50	-21	13,166	-0.16%
2019/04/12	6	20.29	0	0.00	20.25	6	12,939	0.05%
2019/04/11	2	20.85	0	0.00	20.70	2	12,864	0.02%
2019/04/10	1	21.05	1	21.00	21.00	0	12,816	0.00%
2019/04/09	3	21.20	2	21.30	21.20	1	12,778	0.01%
2019/04/08	10	21.29	3	21.38	21.20	7	12,709	0.06%
2019/04/03	0	0.00	1	21.25	21.25	-1	12,608	-0.01%
2019/04/02	13	21.05	1	20.75	20.90	12	12,473	0.10%
2019/04/01	5	21.25	2	21.43	21.45	3	12,252	0.02%
2019/03/29	1	20.10	4	20.36	20.80	-3	11,888	-0.03%
2019/03/28	2	20.73	0.2	20.50	20.50	1.8	11,733	0.02%
2019/03/27	5	21.16	1	21.30	21.05	4	11,659	0.03%
2019/03/26	1	20.85	12	21.02	20.90	-11	11,586	-0.10%
2019/03/25	35	20.79	7	20.77	20.65	28	11,499	0.24%
2019/03/22	19.6	21.32	4	21.44	21.40	15.6	11,360	0.14%
2019/03/21	7	21.76	10	22.40	21.65	-3	11,154	-0.03%
2019/03/20	9	22.12	24	22.10	21.95	-15	10,723	-0.14%
2019/03/19	4	21.79	5	21.99	21.75	-1	10,601	-0.01%
2019/03/18	26	21.75	12	21.79	21.85	14	10,493	0.13%
2019/03/15	16	21.67	23	21.78	21.50	-7	10,429	-0.07%
2019/03/14	23	22.08	5	22.17	21.90	18	10,451	0.17%
2019/03/13	8	21.23	13	21.42	21.80	-5	10,482	-0.05%
2019/03/12	5	20.30	3	20.60	20.35	2	9,842	0.02%
2019/03/11	19	20.57	23	20.62	20.45	-4	9,950	-0.04%
2019/03/08	1	20.30	1	20.40	20.55	0	10,062	0.00%
2019/03/07	21	20.85	26	20.70	20.55	-5	10,168	-0.05%
2019/03/06	46	21.02	27.1	20.78	20.95	18.9	10,080	0.19%
2019/03/05	6	19.86	3	19.72	19.75	3	9,628	0.03%
2019/03/04	1	20.15	3.2	20.44	20.00	-2.2	9,714	-0.02%
2019/02/27	4	20.08	1	20.15	20.25	3	9,728	0.03%
2019/02/26	5	20.12	5	20.30	20.00	0	9,658	0.00%
2019/02/25	8	19.98	1.3	20.00	20.00	6.7	9,573	0.07%
2019/02/22	48	19.94	77	19.85	20.30	-29	9,536	-0.30%
2019/02/21	21	19.50	27	19.34	19.45	-6	9,119	-0.07%
2019/02/20	5	19.50	32	19.15	19.20	-27	8,937	-0.30%
2019/02/19	22	18.98	21	19.15	19.30	1	8,910	0.01%
2019/02/18	24.3	19.05	58	19.19	19.10	-33.7	8,914	-0.38%
2019/02/15	7.8	18.26	24	18.46	18.60	-16.2	8,557	-0.19%
2019/02/14	42	17.71	47.6	17.70	17.70	-5.6	7,864	-0.07%
2019/02/13	14	16.50	82	16.48	16.65	-68	7,294	-0.93%
2019/02/12	5	16.22	21.1	16.35	16.15	-16.1	7,206	-0.22%
2019/02/11	2	15.78	2	15.72	15.75	0	7,041	0.00%
2019/01/30	1	15.20	0	0.00	15.10	1	6,989	0.01%
2019/01/29	2	14.80	0	0.00	15.05	2	7,001	0.03%
2019/01/25	0	0.00	1	14.65	14.70	-1	7,018	-0.01%
2019/01/23	0	0.00	1	14.45	14.55	-1	7,209	-0.01%
2019/01/22	5	14.41	4	14.50	14.20	1	7,246	0.01%
2019/01/21	1	14.50	0	0.00	14.50	1	7,307	0.01%
2019/01/18	15	14.55	0	0.00	14.55	15	7,378	0.20%
2019/01/16	3	14.75	4	14.85	14.80	-1	7,588	-0.01%
2019/01/11	4	14.55	0	0.00	14.50	4	7,687	0.05%
2019/01/10	1	14.90	1	15.00	15.00	0	7,668	0.00%
2019/01/09	19	14.49	19	14.40	14.50	0	7,584	0.00%
2019/01/08	4	14.04	3	14.13	14.20	1	7,509	0.01%
2019/01/07	1	13.70	51	13.65	13.70	-50	7,521	-0.66%
2019/01/04	51	13.35	3	13.40	13.40	48	7,636	0.63%
2019/01/03	5	13.68	3	13.88	13.65	2	7,723	0.03%
2019/01/02	2	13.80	0	0.00	13.60	2	7,787	0.03%
2018/12/27	2	13.85	0	0.00	13.75	2	8,084	0.02%
2018/12/26	0	0.00	2	13.80	13.75	-2	8,101	-0.02%
2018/12/24	0	0.00	3	14.10	14.10	-3	8,122	-0.04%
2018/12/22	1	14.05	0	0.00	14.00	1	8,152	0.01%
2018/12/21	2	14.10	0	0.00	14.10	2	8,201	0.02%
2018/12/20	132	14.24	132	13.95	13.95	0	8,212	0.00%	大買/大賣/
2018/12/19	3	14.55	0	0.00	14.50	3	8,180	0.04%
2018/12/17	40	14.80	40.6	14.65	14.65	-0.6	8,241	-0.01%
2018/12/14	1	14.65	1	14.80	14.90	0	8,301	0.00%
2018/12/13	0	0.00	2	15.65	15.25	-2	8,323	-0.02%
2018/12/12	3	15.47	0	0.00	15.50	3	8,566	0.04%
2018/12/10	2	15.48	9	15.25	15.25	-7	8,592	-0.08%
2018/12/07	7	16.11	3	16.17	16.30	4	8,490	0.05%
2018/12/06	8	15.66	3	16.65	15.60	5	8,293	0.06%
2018/12/05	5	16.45	2	16.35	16.70	3	7,894	0.04%
2018/12/04	10	16.57	3	16.53	16.60	7	7,951	0.09%
2018/12/03	9	16.95	10.9	16.64	16.95	-1.9	8,005	-0.02%
2018/11/30	4	15.31	4	15.41	15.45	0	7,967	0.00%
2018/11/29	6	14.99	7	15.05	15.00	-1	7,752	-0.01%
2018/11/28	1	14.60	6	14.48	14.65	-5	7,577	-0.07%
2018/11/27	6	14.01	5	14.08	14.00	1	7,433	0.01%
2018/11/26	2	13.55	43	13.66	13.90	-41	7,232	-0.57%
2018/11/23	4	13.60	0.4	13.70	13.60	3.6	7,115	0.05%
2018/11/21	5	13.60	3	13.50	13.55	2	7,007	0.03%
2018/11/16	0	0.00	2	13.45	13.35	-2	7,288	-0.03%
2018/11/15	3	13.22	20	13.28	13.30	-17	7,320	-0.23%
2018/11/14	11	13.11	1	13.00	13.00	10	7,168	0.14%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/12	8	13.15	20	13.20	12.90	-12	7,440	-0.16%
2018/11/08	13	13.80	5	13.60	13.45	8	7,502	0.11%
2018/11/07	0	0.00	5	13.50	13.65	-5	7,519	-0.07%
2018/11/05	18	13.46	5	13.64	13.65	13	7,737	0.17%
2018/11/02	4	13.56	43	13.59	13.60	-39	7,835	-0.50%
2018/11/01	2	13.13	4	13.14	13.35	-2	7,777	-0.03%
2018/10/31	1	12.55	22	12.85	12.95	-21	7,735	-0.27%
2018/10/30	67	12.32	20.1	12.34	12.45	46.9	7,697	0.61%
2018/10/29	2	11.90	3	11.97	12.35	-1	7,888	-0.01%
2018/10/26	58	12.45	1	12.45	11.85	57	7,968	0.72%
2018/10/25	2	12.08	61	12.41	12.15	-59	7,998	-0.74%
2018/10/24	8	13.30	2	13.60	13.35	6	8,099	0.07%
2018/10/23	2	13.65	10	14.19	13.50	-8	8,236	-0.10%
2018/10/22	2	13.75	0	0.00	13.85	2	8,484	0.02%
2018/10/19	12	13.48	0	0.00	13.60	12	8,617	0.14%
2018/10/18	0	0.00	5.1	13.80	13.85	-5.1	8,700	-0.06%
2018/10/17	0	0.00	9	13.93	13.65	-9	8,861	-0.10%
2018/10/16	1	13.80	1	13.40	13.60	0	8,997	0.00%
2018/10/15	0	0.00	22	13.51	13.60	-22	9,128	-0.24%
2018/10/12	6	12.75	3	13.10	13.35	3	9,196	0.03%
2018/10/11	25	13.18	3	13.15	13.15	22	9,302	0.24%
2018/10/09	4	14.84	2	14.88	14.60	2	9,473	0.02%
2018/10/08	11	14.61	50	14.64	14.60	-39	9,763	-0.40%
2018/10/05	55	15.30	2	15.03	14.70	53	9,902	0.54%
2018/10/04	0	0.00	2	16.15	16.15	-2	9,888	-0.02%
2018/10/03	0	0.00	8	16.56	16.45	-8	9,956	-0.08%
2018/10/02	1	16.55	25	16.55	16.65	-24	10,144	-0.24%
2018/10/01	27.6	16.46	1	16.45	16.70	26.6	10,270	0.26%
2018/09/28	1	16.50	0	0.00	16.45	1	10,786	0.01%
2018/09/25	0	0.00	2	16.60	16.50	-2	11,041	-0.02%
2018/09/21	16	16.20	7	16.30	16.40	9	11,124	0.08%
2018/09/20	6	16.28	0	0.00	16.15	6	11,118	0.05%
2018/09/19	3	16.75	11	16.71	16.65	-8	11,135	-0.07%
2018/09/18	5	17.14	199	17.25	16.65	-194	11,260	-1.72%	大賣/鉅額交易
2018/09/17	1	16.70	3	16.80	17.00	-2	11,368	-0.02%
2018/09/14	2	16.88	18.5	16.75	17.00	-16.5	11,470	-0.14%
2018/09/13	13.8	16.49	24	16.55	16.45	-10.2	11,477	-0.09%
2018/09/12	10	15.95	7	15.95	15.95	3	11,460	0.03%
2018/09/11	8	16.23	0	0.00	16.20	8	11,623	0.07%
2018/09/10	8	15.76	14	15.99	15.40	-6	11,744	-0.05%
2018/09/07	36	16.83	29	16.79	16.55	7	11,986	0.06%
2018/09/06	70	17.95	41	17.55	17.40	29	12,842	0.23%
2018/09/05	2	18.55	1	18.75	18.45	1	12,914	0.01%
2018/09/03	3	18.50	8	18.55	18.40	-5	13,309	-0.04%
2018/08/31	3	19.00	0	0.00	19.00	3	13,537	0.02%
2018/08/30	8	19.19	96	19.35	19.05	-88	13,677	-0.64%
2018/08/28	15	19.35	8	19.23	19.15	7	14,122	0.05%
2018/08/27	0	0.00	4	19.15	19.35	-4	14,250	-0.03%
2018/08/24	104	19.05	0	0.00	18.95	104	14,592	0.71%	大買/鉅額交易
2018/08/23	83	19.04	65	19.13	19.55	18	16,021	0.11%
2018/08/22	46	18.52	3	18.33	18.45	43	15,912	0.27%
2018/08/21	5	18.60	18	18.77	18.80	-13	16,192	-0.08%
2018/08/20	130	18.99	82	18.63	18.55	48	16,684	0.29%	大買/
2018/08/17	123	19.23	6	19.56	19.15	117	16,654	0.70%	大買/鉅額交易
2018/08/16	8	19.04	1	19.20	19.10	7	16,964	0.04%
2018/08/15	5	19.09	2	19.20	19.00	3	17,033	0.02%
2018/08/14	9	19.19	1	19.10	19.70	8	17,155	0.05%
2018/08/13	1	19.45	18	19.12	19.20	-17	17,350	-0.10%
2018/08/10	24.6	20.30	1	20.20	20.15	23.6	17,479	0.14%
2018/08/09	7	20.89	27.6	20.99	21.00	-20.6	17,843	-0.12%
2018/08/08	10	20.88	0	0.00	20.55	10	18,631	0.05%
2018/08/07	10	20.90	20	21.00	20.90	-10	20,060	-0.05%
2018/08/06	11	20.65	16	20.79	21.20	-5	20,353	-0.02%
2018/08/03	27	20.62	6	20.95	20.45	21	20,888	0.10%
2018/08/02	4	21.33	2	21.48	21.05	2	21,139	0.01%
2018/08/01	1	21.40	0	0.00	21.35	1	21,318	0.00%
2018/07/31	14	21.23	0	0.00	21.20	14	21,788	0.06%
2018/07/30	9	21.72	24	21.68	21.50	-15	21,792	-0.07%
2018/07/27	37	22.45	2	22.70	22.35	35	21,878	0.16%
2018/07/26	11	22.12	3	22.28	21.95	8	21,874	0.04%
2018/07/25	21	21.90	24	22.09	21.85	-3	22,090	-0.01%
2018/07/24	16	21.28	19	21.66	22.00	-3	22,197	-0.01%
2018/07/23	4	21.49	0	0.00	21.50	4	22,426	0.02%
2018/07/20	10	21.95	14	21.78	22.15	-4	23,061	-0.02%
2018/07/19	0	0.00	15	21.82	22.00	-15	23,775	-0.06%
2018/07/18	39	21.73	13.1	21.74	21.50	25.9	24,135	0.11%
2018/07/17	9	22.00	3	21.82	21.85	6	24,341	0.02%
2018/07/16	5	22.02	16	21.91	22.00	-11	24,570	-0.04%
2018/07/13	7	21.14	2	21.25	21.35	5	24,964	0.02%
2018/07/12	1	20.55	3	20.72	21.10	-2	25,779	-0.01%
2018/07/11	5	19.75	15	19.93	20.00	-10	26,186	-0.04%
2018/07/10	8	19.34	9	19.84	20.25	-1	28,011	0.00%
2018/07/09	2	19.20	0	0.00	19.30	2	28,979	0.01%
2018/07/06	1	18.95	0	0.00	18.70	1	29,651	0.00%
2018/07/05	0	0.00	10	20.30	19.80	-10	29,189	-0.03%
2018/07/04	10	20.35	0	0.00	20.15	10	29,283	0.03%
2018/07/03	4	20.53	1	21.15	20.40	3	29,293	0.01%
2018/07/02	11	20.90	49	20.93	20.95	-38	29,290	-0.13%
2018/06/29	9	20.41	7	20.39	20.70	2	29,371	0.01%
2018/06/28	39	20.54	3	20.75	20.20	36	29,475	0.12%
2018/06/27	5	20.75	14	20.79	20.60	-9	29,673	-0.03%
2018/06/26	35	20.22	11	20.51	20.40	24	29,872	0.08%
2018/06/25	1	22.25	1	22.40	21.90	0	30,503	0.00%
2018/06/22	16	22.06	11	22.00	21.95	5	30,755	0.02%
2018/06/21	13	22.42	2	22.53	22.40	11	30,699	0.04%
2018/06/20	16	22.38	13	22.58	22.30	3	30,840	0.01%
2018/06/19	31	23.12	1	23.10	22.85	30	30,825	0.10%
2018/06/15	34	23.72	6.4	23.87	23.75	27.6	30,742	0.09%
2018/06/14	39	24.26	276	24.19	23.90	-237	30,398	-0.78%	大賣/鉅額交易
2018/06/13	19	23.58	1	23.35	23.35	18	29,383	0.06%
2018/06/12	7	23.44	10	23.52	23.20	-3	29,452	-0.01%
2018/06/11	9	23.19	0	0.00	23.20	9	29,697	0.03%
2018/06/08	12	23.59	20	23.64	23.35	-8	30,196	-0.03%
2018/06/07	11	23.19	1	23.30	23.00	10	30,524	0.03%
2018/06/06	5	23.33	104	23.40	23.25	-99	30,564	-0.32%	大賣/
2018/06/05	52	23.48	46	23.63	23.20	6	30,551	0.02%
2018/06/04	6	23.41	8	23.19	23.30	-2	30,368	-0.01%
2018/06/01	243.3	23.32	13	23.36	23.00	230.3	30,490	0.76%	大買/鉅額交易
2018/05/31	195	24.64	422	24.39	23.75	-227	30,182	-0.75%	大買/大賣/鉅額交易
2018/05/30	0	0.00	38	23.07	23.45	-38	28,729	-0.13%
2018/05/29	35	23.45	47	23.45	23.30	-12	28,594	-0.04%
2018/05/28	10.4	23.09	23.2	23.07	23.35	-12.7	28,234	-0.05%
2018/05/25	19	22.28	0	0.00	22.30	19	27,833	0.07%
2018/05/24	219.3	22.92	43	22.90	22.55	176.3	27,816	0.63%	大買/鉅額交易
2018/05/23	0	0.00	9	21.97	22.20	-9	27,447	-0.03%
2018/05/22	14	21.95	0	0.00	22.00	14	27,554	0.05%
2018/05/21	32	22.34	8	22.46	22.20	24	27,526	0.09%
2018/05/18	121	22.11	277	22.54	22.10	-156	27,482	-0.57%	大買/大賣/鉅額交易
2018/05/17	188	22.91	62	22.75	22.65	126	27,562	0.46%	大買/鉅額交易
2018/05/16	332	23.84	401	23.70	23.35	-69	27,578	-0.25%	大買/大賣/
2018/05/15	103	22.99	306	23.59	23.10	-203	27,029	-0.75%	大買/大賣/鉅額交易
2018/05/14	22	22.22	20	22.16	22.00	2	26,056	0.01%
2018/05/11	223	21.84	158	21.76	21.75	65	25,919	0.25%	大買/大賣/
2018/05/10	34	22.46	21	22.49	22.30	13	25,483	0.05%
2018/05/09	167	21.70	73	21.51	21.50	94	25,599	0.37%	大買/
2018/05/08	43	21.67	86	22.08	21.80	-43	25,432	-0.17%
2018/05/07	150	20.79	159	21.18	21.30	-9	25,012	-0.04%	大買/大賣/
2018/05/04	96	21.10	7	21.13	20.55	89	25,049	0.36%
2018/05/03	59	21.23	9	21.26	20.95	50	25,117	0.20%
2018/05/02	46	20.57	56	20.78	20.80	-10	25,110	-0.04%
2018/04/30	47	20.38	6	20.41	20.30	41	25,099	0.16%
2018/04/27	49	20.07	53	20.05	20.00	-4	25,545	-0.02%
2018/04/26	254	21.08	46	21.38	19.95	208	26,164	0.79%	大買/鉅額交易
2018/04/25	119	21.30	114	21.78	22.05	5	25,807	0.02%	大買/大賣/
2018/04/24	52	21.98	11	22.01	21.70	41	25,468	0.16%
2018/04/23	430	23.30	392	22.61	22.60	38	25,916	0.15%	大買/大賣/
2018/04/20	5	23.60	19	23.62	23.80	-14	27,183	-0.05%
2018/04/19	44	23.93	2.3	23.94	23.45	41.8	26,946	0.15%
2018/04/18	72.3	23.31	206	23.25	23.70	-133.8	26,684	-0.50%	大賣/鉅額交易
2018/04/17	41	22.43	297	22.23	22.05	-256	26,070	-0.98%	大賣/鉅額交易
2018/04/16	170	23.16	99.3	22.91	23.10	70.8	25,980	0.27%	大買/
2018/04/13	73	22.10	53	22.24	22.85	20	24,725	0.08%
2018/04/12	53.3	20.92	47	20.79	20.80	6.3	24,081	0.03%
2018/04/11	15	19.83	8	19.94	19.65	7	23,996	0.03%
2018/04/10	12	19.85	29	19.86	19.65	-17	25,343	-0.07%
2018/04/09	16	19.58	6	19.35	19.10	10	25,989	0.04%
2018/04/03	17	19.99	31	20.01	20.00	-14	26,993	-0.05%
2018/04/02	38	20.67	14	20.52	20.20	24	27,673	0.09%
2018/03/31	49	20.05	9	20.02	20.10	40	28,432	0.14%
2018/03/30	15	20.07	2	20.50	19.80	13	29,273	0.04%
2018/03/29	19	20.71	23	20.80	20.30	-4	30,334	-0.01%
2018/03/28	208	20.73	235	20.78	20.80	-27	31,963	-0.08%	大買/大賣/
2018/03/27	62	19.99	51	20.48	20.50	11	31,562	0.03%
2018/03/26	5	18.61	14	18.63	18.65	-9	32,395	-0.03%
2018/03/23	27	18.65	84	18.67	18.55	-57	33,797	-0.17%
2018/03/22	5	19.46	21	19.49	19.40	-16	34,208	-0.05%
2018/03/21	11	19.63	85	19.66	19.50	-74	34,834	-0.21%
2018/03/20	25	19.48	10	19.66	19.45	15	35,331	0.04%
2018/03/19	29	19.92	0	0.00	19.85	29	36,016	0.08%
2018/03/16	33	20.29	67	20.09	19.95	-34	37,208	-0.09%
2018/03/15	52	20.85	59.3	20.87	20.60	-7.3	38,591	-0.02%
2018/03/14	81	20.15	27	20.36	20.55	54	39,018	0.14%
2018/03/13	75	19.43	54.5	19.86	20.50	20.5	40,369	0.05%
2018/03/12	33	18.70	14	18.76	18.65	19	40,215	0.05%
2018/03/09	8	18.94	31	19.09	19.10	-23	40,804	-0.06%
2018/03/08	10.4	18.56	0	0.00	18.70	10.4	42,474	0.02%
2018/03/07	81	18.91	1	19.20	18.40	80	42,465	0.19%
2018/03/06	0	0.00	27	19.41	19.40	-27	42,997	-0.06%
2018/03/05	17.1	19.17	3	19.25	19.10	14.1	44,959	0.03%
2018/03/02	17	20.23	1	20.10	20.10	16	46,858	0.03%
2018/03/01	1	20.20	5	20.48	20.50	-4	47,317	-0.01%
2018/02/27	8	20.44	22	20.56	20.45	-14	47,356	-0.03%
2018/02/26	19	20.19	54	20.52	20.05	-35	47,406	-0.07%
2018/02/23	9	20.74	64	20.78	20.50	-55	47,540	-0.12%
2018/02/22	33.8	20.66	7	20.74	20.70	26.8	47,678	0.06%
2018/02/21	22	20.42	32	20.29	20.40	-10	47,794	-0.02%
2018/02/12	76	19.97	32	19.82	19.55	44	47,750	0.09%
2018/02/09	52	19.22	370	18.38	19.70	-318	47,673	-0.67%	大賣/鉅額交易
2018/02/08	59	20.93	69	20.70	20.05	-10	47,460	-0.02%
2018/02/07	18	21.27	36	20.99	20.50	-18	47,206	-0.04%
2018/02/06	57	21.80	39	21.44	20.70	18	47,153	0.04%
2018/02/05	57	22.61	1	22.90	23.00	56	47,023	0.12%
2018/02/02	26	23.30	7	23.28	23.20	19	47,164	0.04%
2018/02/01	59	23.96	56	23.95	23.70	3	47,553	0.01%
2018/01/31	6	22.90	34	22.88	23.25	-28	47,954	-0.06%
2018/01/30	42	23.03	30	23.23	22.90	12	48,148	0.02%
2018/01/29	12	23.33	45	23.23	23.20	-33	48,478	-0.07%
2018/01/26	51	22.54	22	22.60	22.60	29	49,161	0.06%
2018/01/25	44	23.06	83	23.36	22.80	-39	49,927	-0.08%
2018/01/24	15	23.34	6	23.52	23.40	9	50,392	0.02%
2018/01/23	41	22.95	62	22.79	23.05	-21	50,406	-0.04%
2018/01/22	191	23.21	65.1	23.42	22.90	125.9	50,073	0.25%	大買/鉅額交易
2018/01/19	28	24.52	44	24.52	24.50	-16	49,837	-0.03%
2018/01/18	66	25.18	48	25.27	24.80	18	49,864	0.04%
2018/01/17	63	25.59	32	25.98	25.25	31	50,522	0.06%
2018/01/16	383	25.80	166	25.68	25.60	217	50,434	0.43%	大買/大賣/鉅額交易
2018/01/15	20	24.58	0	0.00	24.35	20	48,807	0.04%
2018/01/12	28	24.71	32	24.89	24.75	-4	48,577	-0.01%
2018/01/11	211	24.43	15	24.25	24.45	196	48,110	0.41%	大買/鉅額交易
2018/01/10	72	24.47	19	24.80	23.90	53	47,698	0.11%
2018/01/09	25	24.41	62	24.52	24.70	-37	47,180	-0.08%
2018/01/08	34	24.66	27	24.46	24.10	7	46,517	0.02%
2018/01/05	71	24.42	68	24.72	24.95	3	46,005	0.01%
2018/01/04	109	25.11	192	24.98	24.80	-83	45,290	-0.18%	大買/大賣/
2018/01/03	59	24.77	131	24.70	24.20	-72	43,981	-0.16%	大賣/
2018/01/02	132	23.98	151	24.05	24.60	-19	43,148	-0.04%	大買/大賣/