均豪 (5443)-永豐金-敦南券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
63.3
漲跌
▲3.2
漲幅
+5.32%
成交量
23,864張
產業
上櫃光電類股
355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

均豪 (5443)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
2024/06/18	18	62.90	70	62.50	63.30	-52	9,173	-0.57%
2024/06/17	119	60.87	12	60.78	60.10	107	8,970	1.19%	大買/鉅額交易
2024/06/14	1	58.00	55	57.69	57.60	-54	9,157	-0.59%
2024/06/13	2	59.20	1	58.70	58.70	1	9,342	0.01%
2024/06/12	311	57.58	0	0.00	57.70	311	9,318	3.34%	大買/鉅額交易
2024/06/11	3	55.33	3.8	54.95	55.10	-0.8	9,361	-0.01%
2024/06/07	2	57.85	0	0.00	57.80	2	9,491	0.02%
2024/06/06	3	58.97	1	57.90	57.90	2	9,646	0.02%
2024/06/05	3	58.93	0	0.00	57.60	3	9,686	0.03%
2024/06/04	3	61.37	1	60.60	59.20	2	9,727	0.02%
2024/06/03	5	60.60	4	60.65	60.50	1	9,717	0.01%
2024/05/31	1	57.30	3	58.90	57.30	-2	9,713	-0.02%
2024/05/30	4	60.20	2	60.00	58.30	2	9,733	0.02%
2024/05/29	0	0.00	10.1	60.80	60.60	-10.1	9,708	-0.10%
2024/05/28	5.8	61.95	13	61.19	60.90	-7.2	9,690	-0.07%
2024/05/27	8	61.76	8.1	61.85	61.40	-0.1	9,621	0.00%
2024/05/24	5	58.88	7.1	58.58	59.30	-2.1	9,476	-0.02%
2024/05/23	20.1	60.13	4	56.95	57.10	16.1	9,432	0.17%
2024/05/22	37	58.89	9.3	59.88	60.60	27.7	9,165	0.30%
2024/05/21	0	0.00	1	54.50	55.10	-1	9,469	-0.01%
2024/05/20	0	0.00	5.1	54.15	53.40	-5.1	10,162	-0.05%
2024/05/16	1	55.20	2	54.60	54.30	-1	10,877	-0.01%
2024/05/15	2.3	53.76	10	53.80	53.80	-7.7	10,957	-0.07%
2024/05/14	0.2	53.10	2	53.40	52.80	-1.8	11,028	-0.02%
2024/05/13	10	54.20	3	53.60	53.50	7	11,012	0.06%
2024/05/10	5	52.60	0.4	52.80	52.90	4.6	10,958	0.04%
2024/05/09	5	54.84	2	53.25	52.80	3	10,942	0.03%
2024/05/08	1	55.50	3	55.93	55.70	-2	10,899	-0.02%
2024/05/07	3	55.03	0	0.00	56.10	3	10,920	0.03%
2024/05/06	1.3	56.40	0	0.00	55.50	1.3	10,943	0.01%
2024/05/03	0	0.00	1	55.40	55.40	-1	10,912	-0.01%
2024/04/30	36	56.95	36	56.65	57.10	0	11,028	0.00%
2024/04/29	1	56.80	1	56.00	56.70	0	11,037	0.00%
2024/04/26	1	55.20	4	56.63	55.10	-3	11,038	-0.03%
2024/04/25	0	0.00	0.1	55.85	55.80	-0.1	11,165	0.00%
2024/04/24	11	56.55	8	56.51	56.40	3	11,147	0.03%
2024/04/22	4.1	54.92	9	53.23	52.10	-4.9	11,216	-0.04%
2024/04/19	2.1	57.58	12	58.74	56.00	-9.9	11,192	-0.09%
2024/04/18	3	62.70	2	63.15	62.00	1	11,144	0.01%
2024/04/17	2	64.50	6	62.78	63.60	-4	11,100	-0.04%
2024/04/16	2	61.40	0.2	61.22	60.80	1.8	10,934	0.02%
2024/04/15	6	63.32	14.5	64.71	63.40	-8.5	10,813	-0.08%
2024/04/12	12	66.71	12	66.33	65.90	0	10,655	0.00%
2024/04/11	8.2	67.48	1	67.01	67.20	7.2	10,487	0.07%
2024/04/10	103	68.79	96	69.04	69.00	7	10,310	0.07%	大買/
2024/04/09	149	70.17	143.1	69.79	68.20	5.9	10,106	0.06%	大買/大賣/
2024/04/08	28.2	68.39	533.3	66.52	68.80	-505.1	9,506	-5.31%	大賣/鉅額交易
2024/04/03	797	68.72	312.5	68.59	67.90	484.6	9,006	5.38%	大買/大賣/鉅額交易
2024/04/02	13.3	63.71	15.2	65.77	66.00	-1.9	7,968	-0.02%
2024/04/01	7	57.36	11.2	58.77	60.00	-4.2	7,593	-0.06%
2024/03/29	1	54.40	0	0.00	54.60	1	7,249	0.01%
2024/03/28	2	55.90	0	0.00	56.00	2	7,164	0.03%
2024/03/27	0	54.40	2	54.25	55.00	-2	7,071	-0.03%
2024/03/26	1.2	55.07	36	54.80	54.20	-34.8	7,007	-0.50%
2024/03/25	7	57.24	7	57.36	56.60	0	6,885	0.00%
2024/03/22	14	56.61	12.2	55.98	56.10	1.8	6,709	0.03%
2024/03/21	49	56.63	8.1	56.71	56.80	40.9	6,495	0.63%
2024/03/20	18.3	53.94	16	54.12	53.80	2.3	6,210	0.04%
2024/03/19	43	56.36	38	55.10	56.00	5	6,025	0.08%
2024/03/18	4	53.28	4.2	53.27	54.10	-0.2	5,624	0.00%
2024/03/15	0.4	49.85	0.1	50.60	49.65	0.3	5,405	0.01%
2024/03/14	9.3	49.11	21	49.86	48.90	-11.7	5,313	-0.22%
2024/03/13	5	54.00	18	52.13	51.80	-13	5,183	-0.25%
2024/03/12	25	54.51	18	54.12	55.80	7	4,989	0.14%
2024/03/11	11	53.73	8	53.20	51.50	3	4,806	0.06%
2024/03/08	1	53.20	1	53.20	53.20	0	4,651	0.00%
2024/03/07	6.1	59.35	3.1	59.98	59.10	3	4,570	0.06%
2024/03/06	3.4	57.86	4.2	53.17	58.00	-0.8	4,466	-0.02%
2024/03/05	1	52.40	70	52.49	52.90	-69	4,365	-1.58%
2024/03/04	3.1	51.34	0	0.00	51.80	3.1	4,307	0.07%
2024/03/01	0	0.00	10	50.90	49.85	-10	4,236	-0.24%
2024/02/29	0.2	50.20	1.4	50.53	50.40	-1.2	4,197	-0.03%
2024/02/27	1	49.35	30.1	49.25	49.35	-29.1	4,184	-0.70%
2024/02/26	1.2	48.81	5	48.86	48.80	-3.8	4,155	-0.09%
2024/02/23	102.1	50.02	10	50.40	50.00	92.1	4,237	2.17%	大買/
2024/02/22	105.3	52.15	116	51.51	51.20	-10.7	4,136	-0.26%	大買/大賣/
2024/02/21	157	48.82	161	49.33	49.90	-4	3,646	-0.11%	大買/大賣/
2024/02/20	20	45.72	17	47.22	48.40	3	2,926	0.10%
2024/02/19	57	43.32	12	43.40	44.00	45	2,701	1.67%
2024/02/16	12	40.00	5	42.02	42.05	7	2,156	0.32%
2024/02/15	0	0.00	11	37.68	38.25	-11	2,025	-0.54%
2024/02/05	1	34.20	1	34.85	34.80	0	1,919	0.00%
2024/02/02	0	0.00	9	34.62	34.65	-9	1,901	-0.47%
2024/02/01	1	34.55	10	34.85	34.50	-9	1,885	-0.48%
2024/01/30	9	35.86	6	35.49	35.40	3	1,835	0.16%
2024/01/29	10	35.80	56	34.62	35.55	-46	1,787	-2.57%
2024/01/26	1	35.45	0	0.00	34.60	1	1,724	0.06%
2024/01/25	7	35.03	0	0.00	35.10	7	1,679	0.42%
2024/01/24	13	35.73	4	35.95	35.50	9	1,640	0.55%
2024/01/23	1	34.30	3	35.35	35.10	-2	1,497	-0.13%
2024/01/22	3	34.50	8	34.76	34.45	-5	1,441	-0.35%
2024/01/19	34	35.50	37.1	34.71	34.30	-3.1	1,383	-0.22%
2024/01/18	58.2	33.28	0	0.00	33.35	58.2	1,177	4.94%
2024/01/17	23	34.05	4	34.19	33.85	19	1,140	1.67%
2024/01/16	6	34.16	3.4	34.52	34.30	2.6	1,031	0.26%
2024/01/15	4	33.63	5.1	33.61	33.70	-1.1	915	-0.12%
2024/01/12	12.1	32.67	4	33.05	32.60	8.1	816	0.99%
2024/01/11	1	32.30	4	31.76	32.40	-3	661	-0.45%
2024/01/10	0	0.00	1	30.80	30.70	-1	604	-0.17%
2024/01/09	1	30.10	0	0.00	30.10	1	602	0.17%
2024/01/05	0	0.00	1	30.70	30.75	-1	607	-0.16%
2024/01/04	1	30.55	0	0.00	30.55	1	603	0.17%
2024/01/03	0	0.00	3	30.85	30.70	-3	605	-0.50%
2024/01/02	1	31.15	0	0.00	31.20	1	598	0.17%
2023/12/29	4	30.56	0	0.00	30.40	4	595	0.67%
2023/12/21	1	30.10	0	0.00	30.00	1	603	0.17%
2023/12/15	0	0.00	1	31.40	31.00	-1	614	-0.16%
2023/12/01	0	0.00	0.2	32.00	31.80	-0.2	679	-0.03%
2023/11/30	0	0.00	3.2	31.47	31.50	-3.2	716	-0.44%
2023/11/24	0	0.00	2	32.25	31.70	-2	777	-0.26%
2023/11/22	2	31.93	0	0.00	31.55	2	763	0.26%
2023/11/20	1	30.30	3	30.13	30.15	-2	694	-0.29%
2023/11/17	1.1	29.80	1	29.65	29.65	0.1	685	0.01%
2023/11/16	1	28.55	0.2	28.50	28.50	0.8	676	0.11%
2023/11/09	0.4	29.00	0	0.00	28.70	0.4	705	0.06%
2023/10/19	0	0.00	10	28.40	28.50	-10	1,730	-0.58%
2023/10/18	0.2	28.50	15	29.00	28.15	-14.9	1,762	-0.84%
2023/10/16	1	30.00	0	0.00	29.65	1	1,856	0.05%
2023/09/22	1.1	30.60	0	0.00	30.80	1.1	2,074	0.05%
2023/09/18	0	0.00	2	31.15	31.15	-2	2,084	-0.10%
2023/09/14	0	0.00	1	31.65	31.70	-1	2,114	-0.05%
2023/09/07	2	33.38	0	0.00	32.90	2	2,422	0.08%
2023/09/06	3.4	33.81	5	33.95	33.75	-1.6	2,414	-0.07%
2023/09/05	6	33.74	0	0.00	33.55	6	2,404	0.25%
2023/09/04	10	33.45	0	0.00	32.70	10	2,397	0.42%
2023/08/30	5	32.60	5	33.19	32.40	0	2,527	0.00%
2023/08/29	3	31.45	0	0.00	31.90	3	2,512	0.12%
2023/08/28	0	0.00	1	32.30	32.05	-1	2,513	-0.04%
2023/08/25	2	33.28	7	33.24	33.40	-5	2,489	-0.20%
2023/08/24	0	30.70	0	0.00	30.55	0	2,387	0.00%
2023/08/22	1	30.50	0	0.00	30.10	1	2,556	0.04%
2023/08/18	2	31.10	0	0.00	30.55	2	2,546	0.08%
2023/08/17	4	30.50	5	31.00	31.40	-1	2,537	-0.04%
2023/08/16	0	32.40	0	0.00	30.75	0	2,528	0.00%
2023/08/15	0	0.00	1	31.20	31.10	-1	2,522	-0.04%
2023/08/11	0	32.65	0	0.00	32.00	0	2,501	0.00%
2023/08/10	2	32.83	0	0.00	32.45	2	2,485	0.08%
2023/08/08	0	34.75	1	34.60	34.55	-1	2,421	-0.04%
2023/08/07	11	35.18	2	35.20	35.45	9	2,402	0.38%
2023/08/04	3	35.49	4	35.38	35.50	-1	2,366	-0.04%
2023/08/02	3	34.15	15	33.83	34.30	-12	2,269	-0.53%
2023/08/01	5	35.87	2	35.55	35.70	3	2,198	0.14%
2023/07/31	1	35.55	2	35.20	35.00	-1	2,046	-0.05%
2023/07/28	4	34.89	5	35.03	34.50	-1	1,885	-0.05%
2023/07/27	5	33.50	0	0.00	33.20	5	1,737	0.29%
2023/07/26	10.3	33.49	0	0.00	33.15	10.3	1,717	0.60%
2023/07/25	3	34.40	1	34.75	34.20	2	1,665	0.12%
2023/07/19	1	32.50	1	31.90	31.90	0	1,397	0.00%
2023/07/14	13	32.14	14	32.39	32.40	-1	1,301	-0.08%
2023/07/13	7	33.04	2.1	32.16	32.45	4.9	1,269	0.38%
2023/07/10	1	30.55	0	0.00	30.60	1	1,150	0.09%
2023/07/07	1	31.30	0	0.00	30.90	1	1,148	0.09%
2023/07/04	0	0.00	1.2	31.91	32.10	-1.2	1,125	-0.11%
2023/07/03	1.2	31.51	0	0.00	31.55	1.2	1,111	0.11%
2023/06/30	0	0.00	1	31.25	31.40	-1	1,105	-0.09%
2023/06/28	1	30.80	0	0.00	30.75	1	1,098	0.09%
2023/06/26	1	31.60	0	0.00	31.50	1	1,088	0.09%
2023/06/21	1	32.15	1	31.90	32.05	0	1,079	0.00%
2023/06/20	1.1	32.41	0	0.00	32.05	1.1	1,069	0.11%
2023/06/19	0	0.00	13	33.97	34.05	-13	1,044	-1.24%
2023/06/15	2	33.95	2	34.08	33.80	0	970	0.00%
2023/06/14	34	33.95	22	34.39	33.80	12	898	1.34%
2023/06/13	1	32.00	0	0.00	31.95	1	737	0.14%
2023/06/09	1	32.35	2	32.75	32.60	-1	698	-0.14%
2023/06/08	1	32.15	2.1	32.23	32.30	-1.1	685	-0.16%
2023/06/07	1	33.10	4	32.84	33.20	-3	652	-0.46%
2023/06/06	0	0.00	3	31.43	31.20	-3	519	-0.58%
2023/06/05	0	0.00	15	31.02	31.00	-15	504	-2.97%
2023/06/02	0	0.00	5	31.00	30.75	-5	537	-0.93%
2023/06/01	10	30.90	0	0.00	30.90	10	531	1.88%
2023/05/30	0	0.00	6	30.20	30.45	-6	505	-1.19%
2023/05/29	5	30.20	3	30.33	30.05	2	500	0.40%
2023/05/26	2.1	31.15	18	30.96	31.20	-15.9	474	-3.35%
2023/05/22	1	28.40	0	0.00	28.45	1	340	0.29%
2023/05/19	0	0.00	2	28.20	28.20	-2	342	-0.58%
2023/05/18	0	0.00	3	28.20	28.20	-3	343	-0.87%
2023/05/17	2	28.15	6	28.10	28.10	-4	344	-1.16%
2023/05/12	0	0.00	2	27.70	27.80	-2	352	-0.57%
2023/05/08	1	28.30	0	0.00	28.30	1	361	0.28%
2023/05/02	1	28.20	0	0.00	28.45	1	395	0.25%
2023/04/26	4	28.00	0	0.00	28.10	4	420	0.95%
2023/04/19	2	29.10	0	0.00	29.20	2	474	0.42%
2023/04/17	0	31.00	0	0.00	29.35	0	467	0.00%
2023/04/13	1	29.00	0	0.00	28.85	1	465	0.21%
2023/04/12	0	29.30	0	0.00	29.15	0	467	0.00%
2023/04/10	1	28.90	0	0.00	28.90	1	479	0.21%
2023/04/07	1	29.00	0	0.00	28.85	1	479	0.21%
2023/03/28	0	0.00	0	29.25	28.80	0	497	0.00%
2023/03/21	0	29.65	0	0.00	29.25	0	624	0.00%
2023/03/17	5	28.80	0	0.00	28.80	5	863	0.58%
2023/03/14	1	29.10	0	0.00	29.10	1	862	0.12%
2023/03/13	1	29.50	0	0.00	29.40	1	860	0.12%
2023/03/10	0	0.00	1	30.40	30.00	-1	854	-0.12%
2023/03/09	6	30.50	2	30.40	30.30	4	850	0.47%
2023/03/08	0	30.95	1	30.75	30.75	-1	842	-0.12%
2023/03/06	0	30.80	0	0.00	30.00	0	770	0.00%
2023/02/23	1	29.25	0	0.00	29.40	1	756	0.13%
2023/02/21	1	29.50	0	0.00	29.40	1	779	0.13%
2023/02/15	0	29.15	0	0.00	28.80	0	787	0.00%
2023/02/02	0	0.00	1	29.60	29.45	-1	765	-0.13%
2023/01/31	0	0.00	3	28.80	28.90	-3	745	-0.40%
2023/01/30	3	28.60	0	0.00	28.75	3	739	0.41%
2023/01/13	1	28.10	0	0.00	28.10	1	714	0.14%
2022/12/14	105	30.79	105	30.00	30.25	0	593	0.00%	大買/大賣/
2022/12/13	1	30.65	0	0.00	30.00	1	533	0.19%
2022/12/12	4	30.40	6	30.82	31.50	-2	490	-0.41%
2022/12/09	2	29.73	2	30.63	30.65	0	353	0.00%
2022/11/24	5	28.00	0	0.00	28.05	5	338	1.48%
2022/11/18	0	0.00	1	28.30	28.30	-1	367	-0.27%
2022/11/01	0	0.00	2	25.70	25.50	-2	421	-0.47%
2022/10/14	0	0.00	1	25.40	25.50	-1	436	-0.23%
2022/10/12	1	25.40	0	0.00	25.55	1	431	0.23%
2022/10/11	3	25.62	0	0.00	25.55	3	433	0.69%
2022/10/07	0	0.00	1	26.70	26.70	-1	431	-0.23%
2022/09/26	0	0.00	10	26.70	26.70	-10	434	-2.30%
2022/09/23	2	27.35	2	27.75	27.40	0	440	0.00%
2022/09/16	0	28.40	0	0.00	28.10	0	436	0.00%
2022/09/15	0	28.35	0	0.00	28.20	0	438	0.00%
2022/09/14	1	28.60	0	0.00	28.70	1	432	0.23%
2022/09/13	0	0.00	1	28.00	28.80	-1	422	-0.24%
2022/09/12	0	0.00	2	26.85	27.00	-2	358	-0.56%
2022/09/08	0	0.00	2	26.35	26.35	-2	358	-0.56%
2022/09/07	3	25.30	0	0.00	25.65	3	358	0.84%
2022/08/31	3	27.25	3	27.42	27.15	0	346	0.00%
2022/08/29	1	27.00	2	26.90	27.00	-1	337	-0.30%
2022/08/26	3	27.83	2	28.00	27.80	1	332	0.30%
2022/08/25	1	27.40	0	0.00	27.30	1	307	0.32%
2022/08/22	2	28.10	0	0.00	27.60	2	299	0.67%
2022/08/19	2	28.70	1	28.55	28.70	1	273	0.37%
2022/08/10	0	0.00	0	25.95	25.70	0	199	0.00%
2022/08/08	0	0.00	2	25.40	25.40	-2	200	-1.00%
2022/08/02	3	24.80	0	0.00	24.80	3	202	1.48%
2022/07/28	0	0.00	1	25.20	25.20	-1	204	-0.49%
2022/07/26	3	25.22	2	24.95	24.90	1	202	0.49%
2022/07/25	0	0.00	4	26.85	26.90	-4	197	-2.02%
2022/07/22	0	0.00	3	26.40	26.40	-3	188	-1.59%
2022/07/15	3	25.03	0	0.00	25.30	3	189	1.58%
2022/07/14	0	0.00	1	24.00	24.75	-1	187	-0.53%
2022/07/13	0	0.00	1	24.20	24.10	-1	186	-0.54%
2022/07/12	3	23.70	0	0.00	23.40	3	187	1.60%
2022/07/11	0	0.00	3	24.45	24.30	-3	188	-1.59%
2022/07/08	0	0.00	2	24.18	24.35	-2	190	-1.05%
2022/07/06	1	23.35	0	0.00	23.10	1	200	0.50%
2022/07/05	2	23.90	0	0.00	24.00	2	201	0.99%
2022/06/29	2	26.55	0	0.00	26.50	2	187	1.07%
2022/06/27	0	0.00	2	26.90	27.00	-2	194	-1.03%
2022/06/23	1	25.85	0	0.00	25.85	1	198	0.50%
2022/06/20	0	0.00	1	26.85	26.50	-1	199	-0.50%
2022/06/16	0	28.50	0	0.00	28.25	0	223	0.00%
2022/06/13	1	29.70	0	0.00	29.45	1	234	0.43%
2022/06/02	1	30.70	0	0.00	30.50	1	255	0.39%
2022/05/31	0	0.00	2	29.75	29.85	-2	262	-0.76%
2022/05/26	2	28.75	2	29.05	28.60	0	270	0.00%
2022/05/19	0	0.00	1	28.55	28.60	-1	297	-0.34%
2022/05/12	1	28.00	0	0.00	27.50	1	309	0.32%
2022/05/05	0	0.00	2	30.00	29.80	-2	330	-0.61%
2022/05/03	0	0.00	7	29.26	29.25	-7	344	-2.03%
2022/04/25	1	29.75	0	0.00	29.60	1	400	0.25%
2022/04/21	2	30.85	0	0.00	30.80	2	409	0.49%
2022/04/18	0	0.00	10	30.60	30.85	-10	428	-2.34%
2022/04/15	1	31.45	0	0.00	31.10	1	429	0.23%
2022/04/13	0	0.00	12	31.95	31.80	-12	438	-2.74%
2022/04/12	0	0.00	3	30.30	30.45	-3	436	-0.69%
2022/04/11	2	30.40	0	0.00	29.95	2	436	0.46%
2022/04/08	1	30.85	0	0.00	31.00	1	439	0.23%
2022/04/07	1	31.70	0	0.00	30.70	1	458	0.22%
2022/04/06	1	32.00	0	0.00	32.00	1	472	0.21%
2022/03/30	0	0.00	2	32.55	32.60	-2	496	-0.40%
2022/03/28	2	31.85	0	0.00	31.95	2	500	0.40%
2022/03/24	0	0.00	5	32.13	32.10	-5	499	-1.00%
2022/03/22	5	32.72	0	0.00	32.70	5	502	1.00%
2022/03/21	0	0.00	1	31.25	31.30	-1	477	-0.21%
2022/03/15	1	28.75	4	28.75	28.75	-3	510	-0.59%
2022/03/09	0	0.00	4	29.15	29.30	-4	537	-0.74%
2022/03/08	0	0.00	4	29.05	28.75	-4	548	-0.73%
2022/03/04	11	30.35	0	0.00	30.30	11	577	1.90%
2022/03/03	0	0.00	5	30.50	30.55	-5	622	-0.80%
2022/03/02	5	30.46	0	0.00	30.60	5	716	0.70%
2022/03/01	2	30.23	0	0.00	30.45	2	1,094	0.18%
2022/02/25	3	30.30	0	0.00	30.20	3	1,215	0.25%
2022/02/24	2	31.05	0	0.00	30.20	2	1,220	0.16%
2022/02/22	1	32.00	2	31.05	31.20	-1	1,234	-0.08%
2022/02/21	2	32.18	0	0.00	32.15	2	1,236	0.16%
2022/02/18	2	32.20	0	0.00	32.50	2	1,249	0.16%
2022/02/15	1	32.90	0	0.00	32.60	1	1,275	0.08%
2022/02/14	2	32.80	0	0.00	32.55	2	1,278	0.16%
2022/02/10	3	34.05	0	0.00	33.65	3	1,281	0.23%
2022/01/26	0	0.00	3	30.80	31.10	-3	1,283	-0.23%
2022/01/25	0	0.00	2	30.90	30.80	-2	1,311	-0.15%
2022/01/24	1	31.20	3	31.05	31.20	-2	1,316	-0.15%
2022/01/21	5	32.11	0	0.00	31.80	5	1,314	0.38%
2022/01/20	1	32.80	0	0.00	32.80	1	1,308	0.08%
2022/01/19	1	33.05	0	0.00	33.15	1	1,308	0.08%
2022/01/18	50	33.95	52	34.28	33.75	-2	1,306	-0.15%
2022/01/14	2	32.35	0	0.00	32.40	2	1,288	0.16%
2022/01/13	2	32.83	10	32.90	32.90	-8	1,289	-0.62%
2022/01/12	2	33.30	13	33.74	33.15	-11	1,289	-0.85%
2022/01/11	23	33.45	0	0.00	33.30	23	1,289	1.78%
2022/01/07	1	33.35	0	0.00	33.15	1	1,284	0.08%
2022/01/06	1	33.95	0	0.00	33.90	1	1,280	0.08%
2022/01/05	2	34.35	2	34.85	34.25	0	1,282	0.00%
2022/01/04	2	34.38	0	0.00	34.15	2	1,281	0.16%
2022/01/03	2	34.35	0	0.00	34.35	2	1,279	0.16%
2021/12/30	2	34.70	42	35.05	34.45	-40	1,278	-3.13%
2021/12/27	2	33.85	1	33.80	33.80	1	1,265	0.08%
2021/12/24	2	33.55	1	33.55	33.40	1	1,276	0.08%
2021/12/21	0	0.00	6	32.90	33.05	-6	1,277	-0.47%
2021/12/14	2	33.00	0	0.00	33.00	2	1,287	0.16%
2021/12/13	6	33.90	11	33.85	33.85	-5	1,285	-0.39%
2021/12/10	2	35.00	0	0.00	35.00	2	1,272	0.16%
2021/12/08	1	34.50	1	34.65	34.55	0	1,276	0.00%
2021/12/07	5	34.46	0	0.00	34.40	5	1,271	0.39%
2021/12/06	3	34.80	0	0.00	34.70	3	1,275	0.24%
2021/12/02	2	34.80	1	34.55	34.50	1	1,280	0.08%
2021/12/01	1	34.70	5	34.60	34.95	-4	1,280	-0.31%
2021/11/30	7	35.19	1	35.30	35.10	6	1,273	0.47%
2021/11/29	9	34.79	7	35.01	35.00	2	1,257	0.16%
2021/11/26	7	37.95	10	37.54	36.50	-3	1,225	-0.24%
2021/11/25	16	39.57	15	39.89	39.20	1	1,131	0.09%
2021/11/24	1	36.75	14	36.49	37.95	-13	757	-1.72%
2021/11/22	12	34.93	0	0.00	34.90	12	643	1.87%
2021/11/18	6	34.90	0	0.00	34.45	6	650	0.92%
2021/11/16	2	34.30	0	0.00	34.05	2	651	0.31%
2021/11/15	6	34.50	2	34.20	34.45	4	658	0.61%
2021/11/12	2	33.35	2	33.65	34.00	0	669	0.00%
2021/11/10	2	32.78	1	33.25	32.80	1	708	0.14%
2021/11/08	2	33.05	0	0.00	33.00	2	758	0.26%
2021/11/03	1	33.65	5	33.40	33.45	-4	864	-0.46%
2021/11/02	4	34.35	4	35.33	33.85	0	900	0.00%
2021/10/26	1	32.80	0	0.00	32.15	1	929	0.11%
2021/10/21	1	32.45	0	0.00	32.00	1	1,071	0.09%
2021/10/20	1	32.00	0	0.00	31.90	1	1,123	0.09%
2021/10/18	1	30.70	0	0.00	30.75	1	1,229	0.08%
2021/10/14	0	0.00	2	29.85	29.95	-2	1,481	-0.14%
2021/10/13	2	29.78	0	0.00	29.55	2	1,653	0.12%
2021/10/12	1	30.40	8	30.97	30.40	-7	1,763	-0.40%
2021/10/07	0	0.00	5	31.90	31.85	-5	2,677	-0.19%
2021/10/04	2	30.63	1	31.00	30.25	1	3,167	0.03%
2021/10/01	11	32.71	0	0.00	31.35	11	3,465	0.32%
2021/09/30	1	32.40	4	32.55	32.35	-3	3,617	-0.08%
2021/09/29	2	32.20	0	0.00	31.90	2	3,799	0.05%
2021/09/28	2	32.90	0	0.00	32.90	2	4,000	0.05%
2021/09/27	2	33.25	0	0.00	33.25	2	4,019	0.05%
2021/09/23	3	32.87	1	32.75	32.30	2	4,050	0.05%
2021/09/17	2	33.45	0	0.00	33.20	2	4,069	0.05%
2021/09/16	8	33.24	0	0.00	33.00	8	4,082	0.20%
2021/09/14	4	33.79	0	0.00	33.30	4	4,192	0.10%
2021/09/13	2	33.95	0	0.00	33.80	2	4,207	0.05%
2021/09/09	0	0.00	6	34.19	35.00	-6	4,281	-0.14%
2021/09/08	3	33.40	0	0.00	33.35	3	4,297	0.07%
2021/09/07	5	34.16	1	34.35	34.15	4	4,365	0.09%
2021/09/06	3	35.60	0	0.00	34.95	3	4,453	0.07%
2021/09/03	3	36.32	2	36.28	36.40	1	4,589	0.02%
2021/08/27	0	0.00	2	36.05	35.75	-2	4,660	-0.04%
2021/08/26	1	36.30	1	36.10	35.85	0	4,664	0.00%
2021/08/25	3	35.98	3	35.85	36.00	0	4,676	0.00%
2021/08/23	1	35.00	3	35.27	35.10	-2	4,738	-0.04%
2021/08/20	2	33.93	1	34.35	34.15	1	4,755	0.02%
2021/08/17	10	34.43	0	0.00	33.50	10	4,759	0.21%
2021/08/16	2	34.93	0	0.00	35.00	2	4,746	0.04%
2021/08/13	11	35.88	42	35.81	35.35	-31	4,734	-0.65%
2021/08/12	1	36.80	2	37.25	37.25	-1	4,700	-0.02%
2021/08/11	1	36.65	110	37.31	36.80	-109	4,712	-2.31%	大賣/鉅額交易
2021/08/10	1	38.50	24	38.22	38.20	-23	4,679	-0.49%
2021/08/09	12	39.85	0	0.00	39.65	12	4,709	0.25%
2021/08/06	29	41.17	7	40.56	41.10	22	4,721	0.47%
2021/08/05	39	39.79	0	0.00	39.70	39	4,742	0.82%
2021/08/03	35	39.90	0	0.00	39.70	35	4,845	0.72%
2021/08/02	1	39.10	2	39.10	39.60	-1	4,872	-0.02%
2021/07/30	3	40.20	2	39.40	39.30	1	4,927	0.02%
2021/07/28	1	38.05	1	38.80	39.00	0	4,917	0.00%
2021/07/27	0	0.00	41	42.64	41.00	-41	4,914	-0.83%
2021/07/26	1	42.50	35	42.59	42.80	-34	4,923	-0.69%
2021/07/23	0	0.00	30	42.90	42.00	-30	4,886	-0.61%
2021/07/22	1	43.50	11	42.94	42.80	-10	4,867	-0.21%
2021/07/21	11	41.95	5	41.13	41.65	6	4,820	0.12%
2021/07/20	14	43.85	14	43.59	43.10	0	4,713	0.00%
2021/07/19	26	43.33	17	43.53	42.85	9	4,634	0.19%
2021/07/16	17	45.88	6	45.63	45.35	11	4,532	0.24%
2021/07/15	97	47.50	86	47.46	47.00	11	4,444	0.25%
2021/07/14	151	45.75	15	46.06	48.15	136	3,963	3.43%	大買/鉅額交易
2021/07/13	38	44.00	264	43.76	44.40	-226	3,591	-6.29%	大賣/鉅額交易
2021/07/12	14	42.66	28	44.05	42.10	-14	3,424	-0.41%
2021/07/09	12	45.15	4	45.35	45.15	8	3,286	0.24%
2021/07/08	23	45.70	110	45.47	45.60	-87	3,291	-2.64%	大賣/
2021/07/07	15	44.53	23	44.19	43.70	-8	3,065	-0.26%
2021/07/06	35	43.01	14	42.48	43.45	21	3,025	0.69%
2021/07/05	17	41.45	5	42.82	43.00	12	3,006	0.40%
2021/07/02	1	37.90	1	38.90	39.30	0	2,855	0.00%
2021/07/01	4	38.35	41	38.88	38.10	-37	2,928	-1.26%
2021/06/30	5	39.40	2	39.65	39.05	3	3,014	0.10%
2021/06/29	10	39.60	0	0.00	39.40	10	3,136	0.32%
2021/06/28	0	0.00	5	39.55	39.45	-5	3,218	-0.16%
2021/06/25	6	39.90	1	40.15	39.70	5	3,231	0.15%
2021/06/24	8	40.53	2	40.80	39.85	6	3,253	0.18%
2021/06/23	0	0.00	1	38.85	38.65	-1	3,361	-0.03%
2021/06/22	7	38.30	16	38.18	37.90	-9	3,373	-0.27%
2021/06/21	80	38.30	22	37.60	37.90	58	3,368	1.72%
2021/06/18	26	40.30	4	39.89	39.30	22	3,384	0.65%
2021/06/17	71	40.18	10	40.13	40.80	61	3,415	1.79%
2021/06/16	161	40.65	5	40.73	40.20	156	3,428	4.55%	大買/鉅額交易
2021/06/15	11	39.63	4	40.33	40.90	7	3,404	0.21%
2021/06/11	69	40.48	20	40.08	38.65	49	3,391	1.44%
2021/06/10	1	38.35	21	38.25	38.15	-20	3,327	-0.60%
2021/06/09	21	37.23	0	0.00	37.15	21	3,354	0.63%
2021/06/08	3	38.42	24	38.22	37.80	-21	3,392	-0.62%
2021/06/07	12	36.48	2	35.70	36.30	10	3,374	0.30%
2021/06/04	4	36.64	0	0.00	36.45	4	3,379	0.12%
2021/06/03	0	0.00	10	37.60	37.30	-10	3,406	-0.29%
2021/06/02	2	37.53	3	37.57	37.70	-1	3,437	-0.03%
2021/06/01	39	37.92	16	37.96	38.00	23	3,446	0.67%
2021/05/31	18	37.41	8	37.48	38.00	10	3,433	0.29%
2021/05/28	3	35.92	2	36.00	36.20	1	3,425	0.03%
2021/05/27	3	35.42	0	0.00	35.25	3	3,430	0.09%
2021/05/25	4	35.10	2	35.98	35.90	2	3,469	0.06%
2021/05/24	1	34.60	0	0.00	34.60	1	3,511	0.03%
2021/05/20	0	0.00	0.2	34.00	33.00	-0.2	3,675	-0.01%
2021/05/19	0	0.00	1	33.35	34.00	-1	3,739	-0.03%
2021/05/18	0	0.00	3	33.10	33.40	-3	3,851	-0.08%
2021/05/17	11	31.81	12	31.45	30.45	-1	3,918	-0.03%
2021/05/14	10	34.37	15	34.21	33.25	-5	3,923	-0.13%
2021/05/13	1	32.30	2	32.50	33.25	-1	3,935	-0.03%
2021/05/12	3	33.90	3	31.17	31.35	0	3,910	0.00%
2021/05/11	6	35.87	1	36.20	34.35	5	3,858	0.13%
2021/05/10	2	37.65	0	0.00	36.90	2	3,881	0.05%
2021/05/07	7	36.23	6	38.11	38.50	1	3,925	0.03%
2021/05/06	0	0.00	2.6	34.79	35.00	-2.6	3,918	-0.07%
2021/05/05	4	36.08	26.2	35.12	34.85	-22.2	3,960	-0.56%
2021/05/04	1	35.00	3	34.35	35.45	-2	4,039	-0.05%
2021/05/03	3	38.83	2	38.10	37.80	1	4,067	0.02%
2021/04/29	2	40.50	3	40.55	40.20	-1	4,100	-0.02%
2021/04/28	1	41.25	6.2	41.05	41.20	-5.2	4,206	-0.12%
2021/04/27	2	40.78	0	0.00	40.55	2	4,369	0.05%
2021/04/26	3	40.82	8	40.86	40.75	-5	4,624	-0.11%
2021/04/23	0	0.00	7	39.82	40.70	-7	4,853	-0.14%
2021/04/22	3	41.38	7	40.77	40.20	-4	5,435	-0.07%
2021/04/21	3	42.02	0	0.00	42.00	3	5,490	0.05%
2021/04/20	2	42.80	1	42.70	42.60	1	5,573	0.02%
2021/04/19	1	42.95	3	42.92	42.60	-2	5,781	-0.03%
2021/04/16	1	43.85	2	44.18	43.90	-1	5,883	-0.02%
2021/04/15	3	44.20	7	43.92	44.60	-4	6,141	-0.07%
2021/04/14	3	43.37	0	0.00	41.95	3	6,526	0.05%
2021/04/13	2	43.73	1	43.30	43.80	1	7,002	0.01%
2021/04/12	2	45.93	2	45.35	45.10	0	7,240	0.00%
2021/04/09	47	46.84	48	46.36	46.15	-1	7,508	-0.01%
2021/04/08	2	45.63	11	45.51	45.40	-9	7,424	-0.12%
2021/04/07	1.3	44.90	12	44.90	45.80	-10.8	7,624	-0.14%
2021/04/06	3	45.28	4	45.13	44.65	-1	7,737	-0.01%
2021/04/01	2	45.30	3	45.45	45.50	-1	7,723	-0.01%
2021/03/31	1	44.70	13	44.58	44.65	-12	7,657	-0.16%
2021/03/29	12	43.53	1	43.40	43.40	11	7,754	0.14%
2021/03/26	6	44.43	26	44.09	44.00	-20	7,845	-0.25%
2021/03/25	10	43.25	11	43.34	44.25	-1	7,833	-0.01%
2021/03/24	0	0.00	25	42.93	43.15	-25	7,934	-0.32%
2021/03/23	1	44.85	27	43.66	42.90	-26	8,081	-0.32%
2021/03/22	32	44.40	2	44.18	44.05	30	8,543	0.35%
2021/03/19	20	43.68	4	43.85	43.45	16	8,878	0.18%
2021/03/18	3	43.30	3	43.20	43.25	0	9,398	0.00%
2021/03/17	6	43.28	3	43.40	43.50	3	10,221	0.03%
2021/03/16	13	42.70	1	43.20	43.20	12	10,371	0.12%
2021/03/15	5	41.35	4.3	41.58	41.75	0.7	10,416	0.01%
2021/03/12	1	41.10	2	40.50	40.50	-1	10,551	-0.01%
2021/03/11	1	41.30	2	40.95	41.05	-1	10,575	-0.01%
2021/03/09	2	38.30	16	38.92	39.40	-14	10,667	-0.13%
2021/03/08	3	39.95	0	0.00	39.00	3	10,708	0.03%
2021/03/05	4.3	40.08	1	40.05	40.10	3.3	10,868	0.03%
2021/03/04	9	41.38	0	0.00	40.80	9	10,952	0.08%
2021/03/03	0	0.00	15	40.37	42.20	-15	11,013	-0.14%
2021/02/26	5	42.88	3	42.88	42.65	2	11,186	0.02%
2021/02/25	7	43.67	6	43.51	43.45	1	11,279	0.01%
2021/02/24	13	45.03	1	44.60	43.90	12	11,349	0.11%
2021/02/23	10	44.54	10.2	44.80	45.20	-0.2	11,399	0.00%
2021/02/22	4	44.34	3.2	44.16	45.15	0.8	11,416	0.01%
2021/02/19	3	42.20	3	42.18	43.15	0	11,524	0.00%
2021/02/18	12	40.82	23	40.78	42.55	-11	12,247	-0.09%
2021/02/17	19	39.16	27	39.10	39.25	-8	12,909	-0.06%
2021/02/05	3	39.82	1	40.25	39.85	2	13,400	0.01%
2021/02/04	5.6	40.17	5	40.22	40.90	0.6	13,445	0.00%
2021/02/03	1	41.90	21	41.12	40.40	-20	13,630	-0.15%
2021/02/02	31	42.30	11	41.92	41.80	20	13,717	0.15%
2021/02/01	9	41.01	11	40.67	41.70	-2	13,841	-0.01%
2021/01/29	6.2	41.91	9	41.83	41.35	-2.8	13,919	-0.02%
2021/01/28	5.2	43.66	0	0.00	42.90	5.2	14,037	0.04%
2021/01/27	2	44.25	11	43.83	44.95	-9	14,143	-0.06%
2021/01/26	1	44.05	14	43.79	43.55	-13	14,311	-0.09%
2021/01/25	4	45.24	5	45.80	44.65	-1	14,844	-0.01%
2021/01/22	6	46.41	6	45.95	46.95	0	15,673	0.00%
2021/01/21	6	46.59	1	45.80	46.20	5	16,685	0.03%
2021/01/20	4	46.29	27	46.26	46.00	-23	16,752	-0.14%
2021/01/19	22.1	48.76	30	49.20	48.95	-7.9	16,622	-0.05%
2021/01/18	27	49.01	24	48.66	49.00	3	16,440	0.02%
2021/01/15	23	49.74	24	49.44	47.10	-1	16,321	-0.01%
2021/01/14	5	47.77	5	47.65	47.00	0	16,056	0.00%
2021/01/13	23	47.53	16	47.50	47.15	7	16,466	0.04%
2021/01/12	7	47.47	20	47.06	46.45	-13	16,505	-0.08%
2021/01/11	13	47.24	12	46.69	46.85	1	16,438	0.01%
2021/01/08	47	47.33	31	46.90	47.20	16	16,715	0.10%
2021/01/07	28	48.96	40	48.67	49.25	-12	17,142	-0.07%
2021/01/06	46	47.09	56	46.22	47.55	-10	17,061	-0.06%
2021/01/05	52	45.64	13	45.96	44.85	39	16,741	0.23%
2021/01/04	3	43.95	10	44.65	44.30	-7	16,493	-0.04%
2020/12/31	0	0.00	1	42.00	41.85	-1	16,127	-0.01%
2020/12/30	17	42.26	9	42.44	41.70	8	16,062	0.05%
2020/12/29	20	41.61	25	41.90	42.30	-5	15,875	-0.03%
2020/12/28	3	40.77	1	41.50	40.60	2	15,701	0.01%
2020/12/25	0	0.00	3	40.45	40.75	-3	15,622	-0.02%
2020/12/24	41	40.83	18	40.71	40.00	23	15,599	0.15%
2020/12/23	13	40.85	19	40.76	41.00	-6	15,532	-0.04%
2020/12/22	17	40.83	20	39.59	39.10	-3	15,681	-0.02%
2020/12/21	23	39.74	14	40.86	41.30	9	16,101	0.06%
2020/12/18	14	40.72	39	40.62	40.25	-25	16,590	-0.15%
2020/12/17	22	41.72	15	41.17	41.05	7	16,780	0.04%
2020/12/16	53	42.30	57	42.69	41.90	-4	16,637	-0.02%
2020/12/15	13	42.13	23	41.69	40.10	-10	16,134	-0.06%
2020/12/14	41	40.85	39	40.30	42.00	2	15,745	0.01%
2020/12/11	44	39.94	65	40.09	39.60	-21	15,269	-0.14%
2020/12/10	46	38.71	28	38.37	38.00	18	14,400	0.12%
2020/12/09	7	37.44	9	37.75	37.85	-2	14,175	-0.01%
2020/12/08	57	37.20	25	37.71	38.40	32	14,060	0.23%
2020/12/07	11	34.96	18	35.15	35.60	-7	13,878	-0.05%
2020/12/04	7	35.35	4	34.80	34.50	3	13,808	0.02%
2020/12/03	4	35.66	11	35.55	35.30	-7	13,736	-0.05%
2020/12/02	22	36.08	13	35.85	36.20	9	13,687	0.07%
2020/12/01	18	35.82	18	35.21	35.30	0	13,656	0.00%
2020/11/30	15	37.38	8	37.25	36.50	7	13,470	0.05%
2020/11/27	15	37.86	20	38.09	37.90	-5	13,375	-0.04%
2020/11/26	18	38.02	4	38.10	38.20	14	13,324	0.11%
2020/11/25	34	37.76	24	37.65	37.25	10	13,226	0.08%
2020/11/24	20	37.71	16	37.75	37.45	4	13,345	0.03%
2020/11/23	2	37.68	3	37.73	37.40	-1	13,257	-0.01%
2020/11/20	23	37.68	13	37.82	37.45	10	13,199	0.08%
2020/11/19	7	37.28	19	37.18	37.40	-12	13,198	-0.09%
2020/11/18	43	37.67	36	37.74	37.15	7	13,134	0.05%
2020/11/17	95	38.69	79	38.65	37.60	16	12,910	0.12%
2020/11/16	71	38.27	79	38.40	39.75	-8	12,129	-0.07%
2020/11/13	121	35.90	137	36.34	36.15	-16	11,348	-0.14%	大買/大賣/
2020/11/12	28	34.90	36	34.77	34.70	-8	10,779	-0.07%
2020/11/11	53	35.07	75	35.42	34.90	-22	10,680	-0.21%
2020/11/10	75	35.21	27	34.76	34.10	48	10,446	0.46%
2020/11/09	20	35.02	20	34.90	35.40	0	10,320	0.00%
2020/11/06	65	34.52	42	34.70	34.20	23	10,162	0.23%
2020/11/05	16	34.46	192	34.74	34.10	-176	10,055	-1.75%	大賣/鉅額交易
2020/11/04	32	33.79	8	33.96	34.00	24	9,872	0.24%
2020/11/03	176	34.10	30	34.25	34.25	146	9,733	1.50%	大買/鉅額交易
2020/11/02	20	34.94	36	35.30	34.50	-16	9,506	-0.17%
2020/10/30	64	35.40	313	35.19	35.45	-249	8,876	-2.81%	大賣/鉅額交易
2020/10/29	391	33.12	375	33.63	33.90	16	7,943	0.20%	大買/大賣/
2020/10/28	141	31.68	72	32.50	33.35	69	6,845	1.01%	大買/
2020/10/27	6	30.48	86	30.01	30.35	-80	6,655	-1.20%
2020/10/26	1	30.75	61	30.46	30.45	-60	6,597	-0.91%
2020/10/23	19	31.16	17	31.23	31.30	2	6,518	0.03%
2020/10/22	252	31.31	61	30.88	30.90	191	6,408	2.98%	大買/鉅額交易
2020/10/21	80	31.80	223	31.65	30.15	-143	6,145	-2.33%	大賣/鉅額交易
2020/10/20	57	30.90	26	30.56	30.60	31	5,644	0.55%
2020/10/19	9	30.57	2	30.68	30.95	7	5,526	0.13%
2020/10/16	182	31.28	19	31.09	30.50	163	5,385	3.03%	大買/鉅額交易
2020/10/15	29	31.14	54	31.50	31.90	-25	4,981	-0.50%
2020/10/14	3	27.80	3	28.43	29.00	0	4,259	0.00%
2020/10/13	6	26.70	12	26.59	26.40	-6	3,957	-0.15%
2020/10/12	1	25.10	3	25.32	25.65	-2	3,728	-0.05%
2020/10/08	1	25.35	2	24.95	24.50	-1	3,690	-0.03%
2020/10/06	2	25.60	2	25.58	25.20	0	3,806	0.00%
2020/10/05	0	0.00	1	24.55	24.50	-1	3,824	-0.03%
2020/09/30	1	23.75	0	0.00	23.90	1	3,909	0.03%
2020/09/29	6	24.28	0	0.00	23.75	6	3,900	0.15%
2020/09/28	4	24.29	0	0.00	24.35	4	3,861	0.10%
2020/09/25	19	25.13	17	24.89	23.80	2	3,853	0.05%
2020/09/24	38	26.64	47	26.82	25.60	-9	3,598	-0.25%
2020/09/23	34	25.83	22	26.09	26.05	12	3,046	0.39%
2020/09/22	46	24.52	76	24.97	25.65	-30	2,376	-1.26%
2020/09/21	14	23.25	2	23.25	23.35	12	2,033	0.59%
2020/09/18	0	0.00	3	23.10	23.10	-3	2,011	-0.15%
2020/09/17	4	22.78	4	22.90	22.85	0	1,997	0.00%
2020/09/16	6	23.25	2	23.00	23.00	4	1,979	0.20%
2020/09/15	2	22.15	0	0.00	22.60	2	1,898	0.11%
2020/09/10	1	22.05	0	0.00	21.85	1	1,912	0.05%
2020/09/07	0	0.00	13	22.42	22.30	-13	1,900	-0.68%
2020/09/04	23	22.48	2	22.23	22.55	21	1,887	1.11%
2020/09/03	7	22.02	0	0.00	22.00	7	1,842	0.38%
2020/09/02	1	21.95	5	22.04	22.00	-4	1,827	-0.22%
2020/09/01	2	22.50	0	0.00	22.30	2	1,810	0.11%
2020/08/31	3	23.20	10	23.00	23.05	-7	1,783	-0.39%
2020/08/28	28	23.81	72	23.49	23.45	-44	1,745	-2.52%
2020/08/27	0	0.00	4	22.65	22.70	-4	1,517	-0.26%
2020/08/26	20	22.60	0	0.00	22.65	20	1,478	1.35%
2020/08/25	34	22.47	1	22.15	22.15	33	1,429	2.31%
2020/08/20	0	0.00	9	20.87	20.35	-9	1,287	-0.70%
2020/08/19	2	21.75	0	0.00	21.30	2	1,267	0.16%
2020/08/18	2	21.80	5	21.70	22.00	-3	1,253	-0.24%
2020/08/13	0	0.00	12	21.10	21.10	-12	1,263	-0.95%
2020/08/12	0.2	21.10	0	0.00	21.10	0.2	1,262	0.02%
2020/08/11	6	21.73	0	0.00	21.55	6	1,255	0.48%
2020/08/10	0	0.00	2	21.60	21.80	-2	1,230	-0.16%
2020/08/05	0	0.00	1	20.80	20.90	-1	1,192	-0.08%
2020/07/28	0	0.00	1	20.50	20.10	-1	1,165	-0.09%
2020/07/27	7	21.49	5.3	21.95	21.15	1.8	1,143	0.15%
2020/07/24	2	20.68	12	20.64	20.60	-10	1,052	-0.95%
2020/07/23	3	22.43	6	22.43	22.40	-3	1,017	-0.29%
2020/07/22	2	22.45	0	0.00	22.50	2	989	0.20%
2020/07/21	1	22.70	21	22.66	22.50	-20	973	-2.05%
2020/07/20	1	22.45	0	0.00	22.45	1	954	0.10%
2020/07/17	6	23.03	0	0.00	22.40	6	944	0.64%
2020/07/16	5	22.00	0	0.00	22.05	5	888	0.56%
2020/07/15	21	22.47	0	0.00	22.20	21	878	2.39%
2020/07/14	5	23.40	8	23.24	22.85	-3	850	-0.35%
2020/07/13	2	22.20	0	0.00	22.05	2	725	0.28%
2020/07/10	0	0.00	8	22.73	22.70	-8	704	-1.13%
2020/07/09	0	0.00	2	22.90	22.90	-2	619	-0.32%
2020/07/06	1	20.85	1	20.60	20.60	0	492	0.00%
2020/07/02	0	0.00	2	20.30	20.25	-2	459	-0.44%
2020/06/24	2	19.90	0	0.00	19.90	2	514	0.39%
2020/06/22	1	20.10	0	0.00	20.10	1	562	0.18%
2020/06/19	4.3	20.57	3	20.80	20.45	1.3	559	0.22%
2020/06/18	0	0.00	3	19.80	19.85	-3	517	-0.58%
2020/06/05	1	20.05	1	20.00	20.00	0	603	0.00%
2020/05/29	0	0.00	0.3	19.00	19.00	-0.3	633	-0.05%
2020/05/25	0	0.00	2	19.00	19.00	-2	653	-0.31%
2020/05/22	2	19.25	0	0.00	19.15	2	655	0.31%
2020/05/20	2	19.30	0	0.00	19.30	2	636	0.31%
2020/05/15	0	0.00	1	18.40	18.75	-1	619	-0.16%
2020/05/12	0	0.00	14	18.92	19.05	-14	609	-2.30%
2020/05/11	0	0.00	1	18.55	18.60	-1	603	-0.17%
2020/04/10	0	0.00	1	17.25	17.35	-1	562	-0.18%
2020/03/31	1	17.40	3	17.45	17.40	-2	566	-0.35%
2020/03/30	3	17.00	0	0.00	17.85	3	558	0.54%
2020/03/27	0	0.00	1	17.30	17.30	-1	529	-0.19%
2020/03/16	0	0.00	1	13.65	13.20	-1	652	-0.15%
2020/03/12	1	15.10	0	0.00	14.95	1	629	0.16%
2020/03/04	0	0.00	2	17.25	17.10	-2	763	-0.26%
2020/02/26	2	18.50	0	0.00	18.45	2	749	0.27%
2020/02/19	1	19.00	25	19.10	19.05	-24	904	-2.65%
2020/02/18	0	19.00	0	0.00	19.00	0	907	0.00%
2020/02/17	5	19.24	6	19.02	19.00	-1	922	-0.11%
2020/02/13	4	19.40	6	19.22	19.20	-2	919	-0.22%
2020/02/06	1	19.10	0	0.00	19.15	1	917	0.11%
2020/01/31	0	0.00	5	19.05	19.00	-5	910	-0.55%
2020/01/30	135	19.38	0	0.00	18.85	135	905	14.91%	大買/鉅額交易
2020/01/15	0	0.00	5	20.90	20.85	-5	900	-0.56%
2020/01/14	0	0.00	5	21.00	20.90	-5	904	-0.55%
2020/01/10	0	0.00	10	20.80	20.85	-10	904	-1.11%
2020/01/08	1	20.70	0	0.00	20.70	1	903	0.11%
2020/01/06	0	0.00	55	21.16	21.05	-55	899	-6.12%
2020/01/03	0	0.00	35	21.51	21.30	-35	898	-3.90%
2020/01/02	0	0.00	24	21.55	21.50	-24	896	-2.68%
2019/12/23	3	22.00	0	0.00	21.75	3	900	0.33%
2019/12/20	13	21.92	20	21.91	21.90	-7	901	-0.78%
2019/12/19	3	22.37	19	22.36	22.20	-16	891	-1.80%
2019/12/18	8	21.90	8	21.81	21.95	0	764	0.00%
2019/12/17	0	0.00	2	20.90	20.85	-2	737	-0.27%
2019/12/13	4	21.13	5	20.96	20.90	-1	752	-0.13%
2019/12/11	1	20.90	0	0.00	20.95	1	814	0.12%
2019/12/10	4	21.35	8	21.13	21.15	-4	859	-0.47%
2019/12/05	0	0.00	1	21.65	21.50	-1	868	-0.12%
2019/12/04	12	21.56	12	21.60	21.45	0	863	0.00%
2019/12/03	47	22.31	24	22.33	22.05	23	853	2.70%
2019/12/02	10	20.82	14	20.80	21.65	-4	720	-0.56%
2019/11/29	1	20.90	1	21.10	20.85	0	698	0.00%
2019/11/27	9	21.03	14	20.88	20.90	-5	713	-0.70%
2019/11/26	5	21.02	0	0.00	20.80	5	716	0.70%
2019/11/25	0	0.00	1	21.25	21.10	-1	714	-0.14%
2019/11/21	0	0.00	1	21.60	21.75	-1	709	-0.14%
2019/11/20	5	21.96	1	22.15	21.80	4	701	0.57%
2019/11/19	4	20.90	0	0.00	21.35	4	598	0.67%
2019/11/18	0	0.00	4	20.50	20.75	-4	592	-0.68%
2019/11/14	0	0.00	1.1	21.07	20.65	-1.1	698	-0.15%
2019/11/13	4	20.15	0	0.00	20.60	4	685	0.58%
2019/11/12	0	0.00	5	19.88	20.00	-5	686	-0.73%
2019/11/05	1	20.50	0	0.00	20.35	1	692	0.14%
2019/11/01	4	20.30	0	0.00	20.15	4	700	0.57%
2019/10/31	4	20.20	8	20.05	20.10	-4	707	-0.57%
2019/10/25	4	21.19	0	0.00	20.70	4	828	0.48%
2019/10/22	10	20.87	0	0.00	20.85	10	864	1.16%
2019/10/21	1	20.75	1	20.75	20.75	0	868	0.00%
2019/10/17	1	20.40	0	0.00	20.55	1	874	0.11%
2019/10/14	1	20.75	0	0.00	20.60	1	877	0.11%
2019/10/01	1	20.90	3	20.95	20.95	-2	879	-0.23%
2019/09/27	0	0.00	4	21.80	21.65	-4	862	-0.46%
2019/09/20	1	22.55	0	0.00	22.70	1	843	0.12%
2019/09/18	0	0.00	1	22.55	22.50	-1	826	-0.12%
2019/09/17	1	22.70	4	22.50	22.60	-3	821	-0.37%
2019/09/16	4	22.41	5.6	22.77	22.85	-1.6	810	-0.20%
2019/09/12	3	22.25	3	22.12	22.35	0	766	0.00%
2019/09/05	1	20.95	0	0.00	21.10	1	689	0.14%
2019/09/04	0	0.00	2	21.00	21.05	-2	687	-0.29%
2019/08/30	1	21.15	1	21.00	21.00	0	678	0.00%
2019/08/23	2	20.58	0	0.00	20.55	2	652	0.31%
2019/08/22	0	0.00	10	20.75	20.50	-10	651	-1.53%
2019/08/21	0	0.00	1	20.80	20.75	-1	643	-0.16%
2019/08/20	12	20.63	2	20.90	20.90	10	632	1.58%
2019/08/16	4	19.94	1	19.95	19.95	3	534	0.56%
2019/08/15	0	0.00	3	19.50	19.60	-3	533	-0.56%
2019/08/14	3	20.30	1	20.05	19.90	2	540	0.37%
2019/08/12	2	19.98	1	19.90	19.90	1	572	0.17%
2019/08/08	1	19.60	0	0.00	19.60	1	578	0.17%
2019/08/07	1	19.25	0	0.00	19.70	1	587	0.17%
2019/08/01	2	19.98	2	20.05	20.05	0	602	0.00%
2019/07/30	1	19.65	0	0.00	19.55	1	489	0.20%
2019/07/29	1	19.95	0	0.00	19.95	1	493	0.20%
2019/07/26	2	20.18	0	0.00	20.25	2	492	0.41%
2019/07/25	0	0.00	2	21.48	21.50	-2	480	-0.42%
2019/07/16	0	0.00	1	21.05	21.15	-1	495	-0.20%
2019/07/05	0	0.00	1	21.10	21.20	-1	717	-0.14%
2019/06/28	2	20.25	0	0.00	20.40	2	1,008	0.20%
2019/06/26	0	0.00	1	20.10	20.05	-1	1,041	-0.10%
2019/06/19	2	19.70	6	19.72	19.70	-4	1,385	-0.29%
2019/06/11	1	19.70	1	19.65	19.65	0	1,608	0.00%
2019/05/31	6	20.09	1	20.10	20.10	5	1,681	0.30%
2019/05/20	0	0.00	5	19.40	19.40	-5	1,785	-0.28%
2019/05/15	0	0.00	1	21.90	21.70	-1	1,843	-0.05%
2019/05/13	0	0.00	5	21.65	21.70	-5	1,870	-0.27%
2019/05/10	0	0.00	2	22.23	22.25	-2	1,867	-0.11%
2019/05/09	0	0.00	7	22.71	22.25	-7	1,862	-0.38%
2019/05/07	2	23.65	0	0.00	23.55	2	1,848	0.11%
2019/04/30	0	0.00	3	24.00	24.20	-3	1,852	-0.16%
2019/04/29	0	0.00	3	23.80	23.90	-3	1,851	-0.16%
2019/04/26	0	0.00	2	24.55	24.50	-2	1,858	-0.11%
2019/04/25	0	0.00	10	24.65	24.80	-10	1,861	-0.54%
2019/04/24	1	25.00	5	24.70	24.70	-4	1,860	-0.22%
2019/04/23	1	24.90	10.1	25.10	24.85	-9.1	1,864	-0.49%
2019/04/19	260	25.52	0	0.00	25.35	260	1,893	13.73%	大買/鉅額交易
2019/04/18	0	25.15	0.1	25.15	25.20	-0.1	1,882	-0.01%
2019/04/17	5	25.97	0	0.00	25.60	5	1,878	0.27%
2019/04/16	1	25.60	5	25.50	25.80	-4	1,814	-0.22%
2019/04/15	14	26.07	12	25.19	26.00	2	1,780	0.11%
2019/04/10	2	25.35	0	0.00	25.30	2	1,688	0.12%
2019/04/08	1.2	25.54	21	24.70	26.20	-19.8	1,550	-1.28%
2019/04/03	0	0.00	21	24.50	24.40	-21	1,425	-1.47%
2019/04/02	9	24.30	55	24.37	24.70	-46	1,417	-3.25%
2019/04/01	7	24.49	51	24.35	24.15	-44	1,392	-3.16%
2019/03/29	16	24.58	10	24.63	24.45	6	1,369	0.44%
2019/03/28	3	25.15	113	25.14	24.60	-110	1,357	-8.10%	大賣/鉅額交易
2019/03/27	21	24.40	15	24.93	24.90	6	1,298	0.46%
2019/03/26	11	25.00	108	25.02	24.85	-97	1,285	-7.55%	大賣/
2019/03/25	12	25.05	0	0.00	25.00	12	1,274	0.94%
2019/03/22	9	25.35	40	25.95	25.95	-31	1,227	-2.53%
2019/03/21	4	24.90	19	24.55	24.90	-15	1,050	-1.43%
2019/03/19	18	24.00	0	0.00	24.05	18	1,030	1.75%
2019/03/18	5	23.75	0	0.00	23.85	5	1,001	0.50%
2019/03/15	1	23.95	7	24.20	23.95	-6	1,000	-0.60%
2019/03/14	3	23.35	18	23.74	24.05	-15	928	-1.62%
2019/03/12	4	23.90	10	23.80	23.40	-6	901	-0.67%
2019/03/07	0	0.00	10	23.20	22.75	-10	875	-1.14%
2019/02/25	0	0.00	26	23.94	23.80	-26	899	-2.89%
2019/02/22	0	0.00	7	23.29	23.35	-7	823	-0.85%
2019/02/21	0	0.00	20	22.50	22.60	-20	810	-2.47%
2019/02/18	3	22.57	4	22.79	22.25	-1	917	-0.11%
2019/02/15	16	23.70	6	24.00	23.75	10	907	1.10%
2019/02/14	21	24.16	7	23.83	24.10	14	900	1.55%
2019/02/12	3	23.50	3	23.40	23.40	0	864	0.00%
2019/02/11	0	0.00	3	22.90	22.85	-3	839	-0.36%
2019/01/30	4	23.06	2	22.95	22.75	2	841	0.24%
2019/01/25	0	0.00	3	22.85	23.10	-3	887	-0.34%
2019/01/21	20	23.10	0	0.00	23.15	20	944	2.12%
2019/01/18	5	23.03	10	23.00	23.10	-5	966	-0.52%
2019/01/14	6	22.80	0	0.00	22.75	6	952	0.63%
2019/01/10	0	0.00	2	21.93	22.30	-2	911	-0.22%
2019/01/09	1	21.95	1	21.65	22.00	0	917	0.00%
2019/01/07	1	21.30	0	0.00	21.35	1	930	0.11%
2019/01/04	1	20.80	0	0.00	21.05	1	945	0.11%
2019/01/02	1	21.75	0	0.00	21.65	1	1,001	0.10%
2018/12/20	1	22.55	0	0.00	22.35	1	1,175	0.09%
2018/12/19	0	0.00	1	23.55	23.00	-1	1,169	-0.09%
2018/12/18	0	0.00	1	23.25	23.25	-1	1,149	-0.09%
2018/12/17	1	23.00	0	0.00	22.75	1	1,148	0.09%
2018/12/13	0	0.00	2	23.53	23.20	-2	1,166	-0.17%
2018/12/10	1	22.85	0	0.00	22.35	1	1,179	0.08%
2018/12/07	0	0.00	11	23.27	23.15	-11	1,179	-0.93%
2018/12/06	5	23.15	0	0.00	22.85	5	1,192	0.42%
2018/12/05	0	0.00	5	23.95	23.95	-5	1,216	-0.41%
2018/11/29	5	24.20	0	0.00	24.00	5	1,336	0.37%
2018/11/28	0	0.00	1.4	24.22	24.25	-1.4	1,346	-0.10%
2018/11/27	0	0.00	1	24.15	23.95	-1	1,376	-0.07%
2018/11/23	2	23.15	1	22.95	22.90	1	1,423	0.07%
2018/11/22	1	23.20	0	0.00	23.20	1	1,496	0.07%
2018/11/21	1	23.90	1	24.00	23.85	0	1,687	0.00%
2018/11/16	1	24.10	1	23.65	23.90	0	1,806	0.00%
2018/11/15	2	23.90	4	23.93	23.80	-2	1,797	-0.11%
2018/11/14	3	23.20	5	23.51	23.90	-2	1,734	-0.12%
2018/11/12	4	22.58	2	22.50	22.50	2	1,774	0.11%
2018/11/08	0	0.00	2	23.45	23.20	-2	1,854	-0.11%
2018/11/02	9	24.04	12	24.05	23.55	-3	2,225	-0.13%
2018/11/01	0	0.00	5	23.30	23.50	-5	2,284	-0.22%
2018/10/30	1	21.90	0	0.00	22.35	1	2,399	0.04%
2018/10/29	15	22.10	0	0.00	21.95	15	2,541	0.59%
2018/10/26	1	20.50	3	22.30	21.40	-2	2,573	-0.08%
2018/10/25	1	22.90	95	22.82	22.40	-94	2,614	-3.60%
2018/10/24	95	23.19	2	22.80	23.20	93	2,644	3.52%
2018/10/23	2	23.40	0	0.00	23.20	2	2,756	0.07%
2018/10/22	10	23.51	2	23.65	23.85	8	2,959	0.27%
2018/10/19	0	23.35	1	23.00	23.35	-1	3,060	-0.03%
2018/10/18	1	23.90	0	0.00	23.80	1	3,140	0.03%
2018/10/16	5	24.30	4	24.15	24.25	1	3,187	0.03%
2018/10/12	1	22.90	30	23.20	23.30	-29	3,291	-0.88%
2018/10/11	31	22.94	0	0.00	22.90	31	3,359	0.92%
2018/10/09	33	25.80	1	25.80	25.40	32	3,406	0.94%
2018/10/08	22	25.84	0	0.00	26.45	22	3,735	0.59%
2018/10/05	11	27.01	7	26.45	26.55	4	3,965	0.10%
2018/10/04	0	0.00	20	27.11	27.30	-20	3,925	-0.51%
2018/10/03	15	27.00	0	0.00	27.00	15	3,925	0.38%
2018/10/02	2	27.10	0	0.00	27.40	2	3,930	0.05%
2018/10/01	1	27.05	16	27.16	27.35	-15	3,945	-0.38%
2018/09/28	18	26.90	3	27.03	26.90	15	3,968	0.38%
2018/09/26	1	26.80	0	0.00	26.50	1	3,965	0.03%
2018/09/25	1	26.35	0	0.00	26.75	1	4,016	0.02%
2018/09/18	0	0.00	3	27.05	26.80	-3	4,134	-0.07%
2018/09/17	8	27.63	0	0.00	27.20	8	4,179	0.19%
2018/09/11	0	0.00	2	26.90	26.75	-2	4,527	-0.04%
2018/09/10	3	26.02	0	0.00	25.60	3	4,559	0.07%
2018/09/07	30	26.93	0	0.00	27.40	30	4,666	0.64%
2018/09/06	0	0.00	3	28.05	27.95	-3	5,046	-0.06%
2018/09/05	9	28.03	2	28.33	28.25	7	5,163	0.14%
2018/09/03	70	27.42	0	0.00	27.50	70	5,272	1.33%
2018/08/31	0	0.00	1	27.95	27.95	-1	5,279	-0.02%
2018/08/30	1	27.60	6	27.70	27.60	-5	5,290	-0.09%
2018/08/29	1	28.05	0	0.00	28.20	1	5,335	0.02%
2018/08/28	23	29.07	12	29.21	28.70	11	5,308	0.21%
2018/08/27	12	28.40	0	0.00	28.50	12	5,183	0.23%
2018/08/24	3	28.10	0	0.00	28.50	3	5,206	0.06%
2018/08/23	10	28.25	3	28.15	28.15	7	5,347	0.13%
2018/08/22	0	0.00	1	28.35	28.25	-1	5,508	-0.02%
2018/08/21	10	28.23	0	0.00	28.20	10	5,650	0.18%
2018/08/16	20	28.09	0	0.00	28.15	20	5,768	0.35%
2018/08/14	2	27.23	4	27.41	27.90	-2	5,812	-0.03%
2018/08/13	27	26.93	0	0.00	26.30	27	5,798	0.47%
2018/08/10	1	28.50	0	0.00	28.25	1	5,696	0.02%
2018/08/09	2	28.90	0.3	29.10	29.25	1.7	5,706	0.03%
2018/08/08	6.3	28.92	0	0.00	28.70	6.3	5,648	0.11%
2018/08/07	22	30.44	25	30.10	29.90	-3	5,587	-0.05%
2018/08/06	2	30.08	1	30.10	30.30	1	5,588	0.02%
2018/08/03	55	29.91	8	30.43	30.25	47	5,528	0.85%
2018/08/02	12	29.40	22	29.47	29.75	-10	5,409	-0.18%
2018/08/01	25	29.71	0	0.00	29.15	25	5,353	0.47%
2018/07/31	18	29.17	2	29.80	29.80	16	5,296	0.30%
2018/07/30	2	29.73	1	29.95	28.95	1	5,267	0.02%
2018/07/27	4	29.76	11	30.80	30.00	-7	5,160	-0.14%
2018/07/26	1	29.25	1	29.15	29.75	0	4,963	0.00%
2018/07/25	0	0.00	41	29.20	28.50	-41	4,865	-0.84%
2018/07/23	1	27.60	0	0.00	27.20	1	4,771	0.02%
2018/07/20	220	27.96	330	28.59	28.00	-110	4,774	-2.30%	大買/大賣/鉅額交易
2018/07/19	140	28.02	3	28.60	28.10	137	4,740	2.89%	大買/鉅額交易
2018/07/18	26	29.03	16	29.39	28.80	10	4,706	0.21%
2018/07/17	11	29.25	0	0.00	29.20	11	4,671	0.24%
2018/07/16	12	30.04	23	29.99	30.70	-11	4,591	-0.24%
2018/07/13	35	28.97	24	28.42	29.35	11	4,243	0.26%
2018/07/12	5	26.14	4	26.45	26.70	1	4,006	0.02%
2018/07/11	1	25.95	0	0.00	26.00	1	4,008	0.02%
2018/07/10	11	25.98	11	26.33	26.30	0	4,009	0.00%
2018/07/09	1	26.40	4	26.64	26.90	-3	4,027	-0.07%
2018/07/06	0	0.00	1	26.85	26.50	-1	4,019	-0.02%
2018/07/05	4	26.31	25	25.81	25.70	-21	4,005	-0.52%
2018/07/04	1	27.10	0.2	27.00	27.00	0.8	3,975	0.02%
2018/07/03	5	28.09	10	27.75	27.05	-5	3,965	-0.13%
2018/07/02	9	27.08	1	27.10	26.80	8	3,909	0.20%
2018/06/29	4	27.54	0	0.00	27.45	4	3,868	0.10%
2018/06/28	18	28.37	0	0.00	27.70	18	3,849	0.47%
2018/06/27	3	28.75	5	28.46	27.85	-2	3,826	-0.05%
2018/06/26	5	26.56	6	27.41	27.85	-1	3,773	-0.03%
2018/06/25	10	28.23	1.4	27.65	27.25	8.6	3,717	0.23%
2018/06/22	3	29.73	0	0.00	29.60	3	3,627	0.08%
2018/06/21	0	0.00	10	30.18	30.80	-10	3,558	-0.28%
2018/06/20	4	28.09	0	0.00	28.60	4	3,388	0.12%
2018/06/19	4	29.24	10	29.05	29.05	-6	3,308	-0.18%
2018/06/15	7.2	31.01	4	30.64	30.60	3.2	3,237	0.10%
2018/06/14	7	30.56	904	30.44	30.60	-897	3,094	-28.99%	大賣/鉅額交易
2018/06/13	3	27.88	18	27.94	28.80	-15	2,682	-0.56%
2018/06/12	1	27.60	0	0.00	27.20	1	2,561	0.04%
2018/06/11	261	28.03	881	28.32	27.90	-620	2,497	-24.82%	大買/大賣/鉅額交易
2018/06/08	615	27.80	0	0.00	28.15	615	2,393	25.70%	大買/鉅額交易
2018/06/07	31	28.06	0	0.00	28.10	31	2,365	1.31%
2018/06/06	1	28.00	70	28.03	27.95	-69	2,328	-2.96%
2018/06/05	169	27.57	101	27.80	27.75	68	2,245	3.03%	大買/大賣/
2018/06/04	0	0.00	2	27.80	27.70	-2	2,196	-0.09%
2018/06/01	2	27.28	3	27.52	27.40	-1	2,120	-0.05%
2018/05/31	13	28.71	9	29.31	27.40	4	2,054	0.19%
2018/05/30	4	27.85	34	27.71	28.40	-30	1,855	-1.62%
2018/05/29	11	27.28	17	27.76	27.15	-6	1,654	-0.36%
2018/05/28	7	26.60	8	26.77	27.00	-1	1,494	-0.07%
2018/05/25	2	25.60	11	25.33	25.65	-9	1,343	-0.67%
2018/05/24	0	0.00	10	25.25	25.10	-10	1,311	-0.76%
2018/05/23	6	25.04	1	24.85	25.15	5	1,301	0.38%
2018/05/22	7	25.89	11	26.05	25.00	-4	1,268	-0.32%
2018/05/21	10	25.35	3	25.15	24.80	7	1,168	0.60%
2018/05/18	1	24.55	0	0.00	24.70	1	1,113	0.09%
2018/05/17	11	24.85	39	24.93	25.10	-28	1,078	-2.60%
2018/05/16	2	24.40	2	24.05	24.05	0	973	0.00%
2018/05/15	13	24.15	13	24.21	24.25	0	959	0.00%
2018/05/14	30	24.65	0	0.00	24.05	30	941	3.18%
2018/05/10	0	0.00	1	23.95	23.85	-1	890	-0.11%
2018/05/09	10	23.67	0	0.00	23.80	10	857	1.17%
2018/05/07	0	0.00	0.3	23.25	23.40	-0.3	838	-0.04%
2018/05/04	50	22.27	10	22.25	22.20	40	824	4.85%
2018/05/03	50.3	22.81	0	0.00	22.50	50.3	816	6.16%
2018/05/02	1	23.10	0	0.00	23.10	1	814	0.12%
2018/04/26	13	24.13	13	23.35	23.40	0	818	0.00%
2018/04/25	6	24.00	7	24.17	24.20	-1	780	-0.13%
2018/04/23	2	23.80	0	0.00	23.55	2	727	0.27%
2018/04/17	1	23.10	1	23.45	23.15	0	664	0.00%
2018/04/16	0	0.00	0.3	22.85	23.00	-0.3	650	-0.04%
2018/04/13	5	23.20	20	23.40	23.15	-15	647	-2.32%
2018/04/12	8.3	22.46	3	22.30	23.00	5.3	622	0.84%
2018/04/11	8	21.98	1	22.70	22.25	7	654	1.07%
2018/03/31	15	22.07	0	0.00	21.70	15	660	2.27%
2018/03/29	3	21.25	0	0.00	21.10	3	637	0.47%
2018/03/23	6	20.80	3	20.60	20.75	3	659	0.45%
2018/03/21	30	21.67	0	0.00	21.65	30	664	4.51%
2018/03/20	130	21.56	0	0.00	21.65	130	662	19.61%	大買/鉅額交易
2018/03/19	40	21.81	0	0.00	21.70	40	662	6.04%
2018/03/16	1	22.40	1	21.90	21.90	0	661	0.00%
2018/03/13	0	0.00	0.7	21.60	21.70	-0.7	632	-0.11%
2018/03/12	4	21.25	0	0.00	21.30	4	615	0.65%
2018/03/09	3	21.20	0	0.00	21.10	3	618	0.49%
2018/03/07	2	20.85	0	0.00	20.85	2	622	0.32%
2018/02/27	0	0.00	3	21.30	21.30	-3	672	-0.45%
2018/02/26	3	21.40	3	21.05	21.45	0	671	0.00%
2018/02/23	3	21.20	0	0.00	21.05	3	664	0.45%
2018/02/09	50	20.36	0	0.00	20.45	50	678	7.37%
2018/02/08	2	20.50	0	0.00	20.65	2	681	0.29%
2018/02/07	1	20.65	0	0.00	20.65	1	692	0.14%
2018/02/06	175	21.03	0	0.00	20.20	175	751	23.29%	大買/鉅額交易
2018/02/05	35	21.21	0	0.00	21.45	35	743	4.70%
2018/02/02	30	21.57	1	21.70	21.70	29	768	3.77%
2018/02/01	10	21.25	1	21.15	21.10	9	757	1.19%
2018/01/31	40	21.23	0	0.00	21.25	40	765	5.23%
2018/01/30	100	21.23	0	0.00	21.20	100	769	12.99%
2018/01/29	110	21.24	0	0.00	21.20	110	777	14.15%	大買/鉅額交易
2018/01/26	60	21.14	0	0.00	21.10	60	784	7.64%
2018/01/25	2	21.10	0	0.00	21.15	2	803	0.25%
2018/01/24	2	21.35	0	0.00	21.25	2	851	0.23%
2018/01/19	2	21.50	2	21.45	21.45	0	918	0.00%
2018/01/16	1	21.55	0	0.00	21.45	1	1,006	0.10%
2018/01/15	2	21.35	1	21.35	21.40	1	1,024	0.10%
2018/01/12	2	21.40	1	21.40	21.50	1	1,052	0.10%
2018/01/10	2	21.60	3	21.60	21.40	-1	1,069	-0.09%
2018/01/09	2	22.05	0	0.00	22.05	2	1,109	0.18%
2018/01/05	4	22.45	0	0.00	22.45	4	1,112	0.36%