燿華 (2367)-元大-松山券商分點個股進出

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
36.65
漲跌
▼0.35
漲幅
-0.95%
成交量
78,416張
產業
上市電子零組件類股
821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－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/06/03	7	36.85	10	36.95	37.00	-3	68,545	0.00%
2024/05/31	121	36.36	139	36.74	36.65	-18	70,450	-0.03%	大買/大賣/
2024/05/30	26	35.87	17	36.07	35.50	9	71,294	0.01%
2024/05/29	33	36.51	24	36.62	36.30	9	72,381	0.01%
2024/05/28	36	36.79	54	36.70	36.55	-18	72,279	-0.02%
2024/05/27	77	37.12	18	37.30	37.25	59	71,839	0.08%
2024/05/24	82	37.46	73	37.68	37.35	9	71,246	0.01%
2024/05/23	17	38.84	23	38.97	38.25	-6	70,255	-0.01%
2024/05/22	51.1	38.46	52	38.84	38.20	-1	69,132	0.00%
2024/05/21	63	39.43	84.2	39.85	39.15	-21.2	68,215	-0.03%
2024/05/20	63.2	38.46	57	38.84	38.00	6.2	65,230	0.01%
2024/05/17	126	37.20	152	37.53	38.40	-26	63,520	-0.04%	大買/大賣/
2024/05/16	74	35.69	100	35.88	35.95	-26	60,227	-0.04%
2024/05/15	184	35.09	174	34.95	35.00	10	58,488	0.02%	大買/大賣/
2024/05/14	77	32.14	137	32.22	33.00	-60	54,513	-0.11%	大賣/
2024/05/13	39	29.88	48	30.45	30.00	-9	51,339	-0.02%
2024/05/10	22	28.85	21	29.22	29.80	1	49,115	0.00%
2024/05/09	152	29.58	40	29.73	28.70	112	47,714	0.23%	大買/鉅額交易
2024/05/08	19	29.33	100	29.35	30.05	-81	45,456	-0.18%
2024/05/07	13	27.42	1	27.05	27.35	12	43,240	0.03%
2024/05/06	30.5	27.67	28	27.83	27.70	2.5	42,760	0.01%
2024/05/03	0	0.00	82	26.93	26.90	-82	41,768	-0.20%
2024/05/02	10	25.99	1	25.80	26.30	9	41,388	0.02%
2024/04/30	16	26.55	23	26.55	26.20	-7	41,094	-0.02%
2024/04/29	10	26.25	0	0.00	26.20	10	40,895	0.02%
2024/04/26	8	26.25	6	26.70	26.15	2	40,733	0.00%
2024/04/25	12	26.10	1	26.15	26.00	11	40,520	0.03%
2024/04/24	0	0.00	19	26.71	26.55	-19	40,370	-0.05%
2024/04/23	13	26.07	6	26.95	26.00	7	40,107	0.02%
2024/04/22	17	26.46	10	27.44	26.05	7	39,786	0.02%
2024/04/19	14	26.93	5	27.22	27.30	9	39,362	0.02%
2024/04/18	13	28.57	45	28.49	28.00	-32	38,768	-0.08%
2024/04/17	23.5	27.89	29	27.92	28.15	-5.5	37,813	-0.01%
2024/04/16	34	26.57	6	26.87	26.40	28	36,987	0.08%
2024/04/15	80	28.88	60	28.40	28.20	20	36,113	0.06%
2024/04/12	12	28.99	119.1	28.67	29.20	-107.1	34,654	-0.31%	大賣/鉅額交易
2024/04/11	81.1	26.69	9	26.63	26.70	72.1	32,179	0.22%
2024/04/10	16	26.53	12	27.02	26.30	4	32,044	0.01%
2024/04/09	13	26.62	9	27.13	26.60	4	31,655	0.01%
2024/04/08	12	26.89	26	26.67	26.70	-14	31,151	-0.04%
2024/04/03	3	26.17	4	26.24	26.05	-1	30,870	0.00%
2024/04/02	19	26.57	2	26.30	26.35	17	30,721	0.06%
2024/04/01	6	27.06	10	27.16	26.85	-4	30,286	-0.01%
2024/03/29	31	27.04	14	27.12	26.65	17	29,881	0.06%
2024/03/28	12	26.88	10	27.18	26.65	2	29,151	0.01%
2024/03/27	21	27.02	28	26.82	26.65	-7	28,480	-0.02%
2024/03/26	24	26.54	103	26.16	26.75	-79	27,767	-0.28%	大賣/
2024/03/25	15	27.16	38	27.50	27.55	-23	26,903	-0.09%
2024/03/22	8	26.87	26	27.04	27.15	-18	25,543	-0.07%
2024/03/21	17	26.45	23	26.69	26.30	-6	24,550	-0.02%
2024/03/20	11	26.11	62	26.06	25.70	-51	23,762	-0.21%
2024/03/19	40	26.14	27.1	26.37	26.15	12.9	23,273	0.06%
2024/03/18	185	25.09	43	25.21	25.85	142	22,308	0.64%	大買/鉅額交易
2024/03/15	17.5	24.24	1	24.15	24.00	16.5	21,625	0.08%
2024/03/14	11	24.58	7	24.52	24.45	4	21,437	0.02%
2024/03/13	46.2	25.03	38	25.49	25.10	8.2	21,169	0.04%
2024/03/12	140.1	26.52	114	25.93	25.60	26.1	21,050	0.12%	大買/大賣/
2024/03/11	54.8	25.68	56	26.08	25.90	-1.2	19,966	-0.01%
2024/03/08	14	24.52	43.7	24.65	24.30	-29.7	19,221	-0.15%
2024/03/07	79	26.81	31	27.09	25.80	48	19,211	0.25%
2024/03/06	33	25.85	89.3	26.26	26.65	-56.3	18,035	-0.31%
2024/03/05	23	24.31	90	24.32	24.30	-67	15,677	-0.43%
2024/03/04	9	23.29	266	22.92	23.90	-257	13,797	-1.86%	大賣/鉅額交易
2024/03/01	14	21.60	24	21.81	21.75	-10	12,757	-0.08%
2024/02/29	1	21.00	14	21.07	21.30	-13	12,214	-0.11%
2024/02/27	8	20.86	0	0.00	20.75	8	12,143	0.07%
2024/02/26	5	21.15	12	21.27	21.15	-7	12,114	-0.06%
2024/02/23	10	20.80	0	0.00	20.75	10	12,125	0.08%
2024/02/22	11	21.16	33	21.23	21.25	-22	12,947	-0.17%
2024/02/21	25	20.69	7	20.65	20.65	18	12,323	0.15%
2024/02/20	10	20.85	5	20.90	20.95	5	12,271	0.04%
2024/02/19	1	20.20	1	20.30	20.15	0	12,021	0.00%
2024/02/16	13	20.14	36.1	20.06	20.60	-23.1	11,932	-0.19%
2024/02/15	0.1	19.00	12	18.97	19.00	-11.9	11,520	-0.10%
2024/02/05	7	18.57	0	0.00	18.55	7	11,444	0.06%
2024/02/02	5	18.80	0	0.00	18.80	5	11,437	0.04%
2024/02/01	0	19.05	0	0.00	18.95	0	11,450	0.00%
2024/01/31	10	18.90	0	0.00	19.00	10	11,516	0.09%
2024/01/30	5	19.10	0	0.00	19.00	5	11,553	0.04%
2024/01/29	0	19.20	0	0.00	19.30	0	11,652	0.00%
2024/01/26	5	19.10	0	0.00	19.20	5	11,733	0.04%
2024/01/25	3	19.30	0	0.00	19.20	3	12,019	0.02%
2024/01/24	0	19.45	5	19.45	19.35	-5	12,072	-0.04%
2024/01/23	0	0.00	15	19.43	19.55	-15	12,360	-0.12%
2024/01/22	0	0.00	10	19.13	19.15	-10	12,348	-0.08%
2024/01/17	5	18.90	0	0.00	18.85	5	12,420	0.04%
2024/01/16	5	18.85	0	0.00	19.05	5	12,541	0.04%
2024/01/12	20	19.05	0	0.00	19.00	20	12,593	0.16%
2024/01/11	0	0.00	10	19.30	19.40	-10	12,577	-0.08%
2024/01/10	7	18.90	0	0.00	18.90	7	12,618	0.06%
2024/01/09	10	19.05	0	0.00	19.05	10	12,650	0.08%
2024/01/05	3	19.40	5	19.50	19.40	-2	12,676	-0.02%
2024/01/04	7	19.64	3	19.67	19.40	4	12,693	0.03%
2024/01/03	5	19.95	0	0.00	19.90	5	12,702	0.04%
2024/01/02	1	20.15	0	0.00	20.10	1	12,729	0.01%
2023/12/29	5	19.95	0	0.00	20.00	5	12,756	0.04%
2023/12/28	1	20.20	5	20.15	20.00	-4	12,821	-0.03%
2023/12/27	2	20.05	0	0.00	20.15	2	12,906	0.02%
2023/12/25	5	19.95	19	20.00	19.95	-14	13,273	-0.11%
2023/12/21	5	20.30	3	20.45	20.25	2	13,501	0.01%
2023/12/19	0	0.00	1	20.05	20.10	-1	14,094	-0.01%
2023/12/18	13	20.55	10	20.65	20.30	3	14,546	0.02%
2023/12/15	28	20.79	3	20.80	20.70	25	16,022	0.16%
2023/12/14	18	21.32	0	0.00	21.35	18	16,646	0.11%
2023/12/13	14	21.15	2	21.00	21.05	12	16,834	0.07%
2023/12/12	7	21.05	0	0.00	21.05	7	16,749	0.04%
2023/12/11	201	21.28	183	21.15	21.00	18	16,634	0.11%	大買/大賣/
2023/12/08	1	21.35	1	21.60	21.35	0	16,474	0.00%
2023/12/07	29	21.76	8	22.48	21.55	21	16,322	0.13%
2023/12/06	20	22.67	14	22.11	22.05	6	15,753	0.04%
2023/12/05	188	22.30	18	22.58	22.50	170	15,130	1.12%	大買/鉅額交易
2023/12/04	8	22.96	191	22.95	22.75	-183	14,570	-1.26%	大賣/鉅額交易
2023/12/01	41	21.14	122	21.77	22.20	-81	13,353	-0.61%	大賣/
2023/11/30	1	20.70	10	20.65	20.70	-9	12,389	-0.07%
2023/11/29	196	20.70	68	20.89	20.70	128	12,382	1.03%	大買/鉅額交易
2023/11/28	48	20.98	214	20.98	21.00	-166	12,395	-1.34%	大賣/鉅額交易
2023/11/27	0	0.00	2	20.35	20.20	-2	12,100	-0.02%
2023/11/24	20	20.38	3	20.45	20.25	17	12,181	0.14%
2023/11/22	19	20.25	12	20.41	20.55	7	11,833	0.06%
2023/11/21	217	20.58	194	21.36	20.20	23	11,513	0.20%	大買/大賣/
2023/11/20	1	19.45	42	19.57	19.70	-41	10,467	-0.39%
2023/11/16	2	19.30	31	19.01	19.40	-29	10,273	-0.28%
2023/11/10	0	0.00	8	18.46	18.45	-8	9,958	-0.08%
2023/11/09	22	18.31	0	0.00	18.40	22	9,943	0.22%
2023/11/08	11	18.63	2	19.05	18.60	9	9,935	0.09%
2023/11/07	0	0.00	1.1	18.95	19.05	-1.1	9,865	-0.01%
2023/11/06	3	19.25	7	19.14	19.25	-4	9,894	-0.04%
2023/11/03	19	18.94	0	0.00	19.05	19	9,819	0.19%
2023/11/02	12	19.04	59	18.90	19.15	-47	9,836	-0.48%
2023/11/01	18	18.12	1	18.05	18.10	17	9,591	0.18%
2023/10/31	171	18.80	173	19.28	18.50	-2	9,534	-0.02%	大買/大賣/
2023/10/27	0	0.00	9	18.79	18.40	-9	9,239	-0.10%
2023/10/26	1	18.55	18	18.70	18.55	-17	9,223	-0.18%
2023/10/25	0	0.00	2	18.55	18.70	-2	9,200	-0.02%
2023/10/24	4	18.58	44	18.37	18.70	-40	9,162	-0.44%
2023/10/23	0	0.00	13	18.00	17.90	-13	9,025	-0.14%
2023/10/20	27	17.36	0	0.00	17.70	27	9,016	0.30%
2023/10/18	7	17.75	4	17.80	18.00	3	8,985	0.03%
2023/10/17	9	18.26	0	0.00	18.10	9	8,896	0.10%
2023/10/16	12	18.33	0	0.00	18.30	12	8,863	0.14%
2023/10/13	0	0.00	1	18.65	18.55	-1	8,845	-0.01%
2023/10/12	0	0.00	16	18.55	18.60	-16	8,850	-0.18%
2023/10/11	34	18.18	3	18.25	18.20	31	8,844	0.35%
2023/10/06	14	18.68	0	0.00	18.70	14	8,864	0.16%
2023/10/05	1	19.05	1	18.95	18.85	0	8,848	0.00%
2023/10/04	1	18.70	4	18.85	18.75	-3	8,801	-0.03%
2023/10/03	24	19.34	3	19.37	19.05	21	8,775	0.24%
2023/10/02	6	19.90	20	19.74	19.95	-14	8,684	-0.16%
2023/09/28	15	19.03	0	0.00	18.95	15	8,399	0.18%
2023/09/27	7	19.05	3	19.10	19.10	4	8,314	0.05%
2023/09/26	11	19.39	0	0.00	19.25	11	8,185	0.13%
2023/09/25	25	19.75	12	19.82	19.55	13	8,026	0.16%
2023/09/22	51	20.26	56	20.38	20.10	-5	7,691	-0.07%
2023/09/21	41	20.33	32	20.44	20.15	9	7,290	0.12%
2023/09/20	48	20.37	7	20.26	20.70	41	6,749	0.61%
2023/09/19	26	20.82	71.2	20.70	21.15	-45.2	5,179	-0.87%
2023/09/18	36	19.20	35	18.89	19.25	1	4,348	0.02%
2023/09/15	10	18.15	0	0.00	18.05	10	3,895	0.26%
2023/09/13	0	0.00	7	18.00	17.90	-7	3,824	-0.18%
2023/09/12	0	0.00	6	17.65	17.80	-6	3,801	-0.16%
2023/09/11	13	17.81	10	17.45	17.75	3	3,750	0.08%
2023/09/06	16	18.18	7	18.10	18.20	9	3,654	0.25%
2023/09/05	7	18.10	0	0.00	18.10	7	3,567	0.20%
2023/09/04	4	18.40	12	18.33	18.20	-8	3,537	-0.23%
2023/09/01	2	18.30	12	18.07	18.10	-10	3,443	-0.29%
2023/08/31	18	18.12	9	18.19	18.25	9	3,183	0.28%
2023/08/30	5	17.85	59	17.42	17.65	-54	2,909	-1.86%
2023/08/29	0	0.00	10	17.20	17.10	-10	2,759	-0.36%
2023/08/25	0	0.00	7	17.10	17.00	-7	2,776	-0.25%
2023/08/24	2	17.00	7	17.00	17.00	-5	2,771	-0.18%
2023/08/23	2	17.35	22	17.10	17.10	-20	2,736	-0.73%
2023/08/22	7	16.45	8	16.70	16.45	-1	2,621	-0.04%
2023/08/21	1	16.65	8	16.50	16.65	-7	2,670	-0.26%
2023/08/18	0	0.00	1	16.50	16.40	-1	2,686	-0.04%
2023/08/17	0	0.00	14	16.45	16.45	-14	2,673	-0.52%
2023/08/11	13	16.14	0	0.00	16.15	13	2,643	0.49%
2023/08/10	7	16.10	0	0.00	16.05	7	2,637	0.27%
2023/08/09	2	16.65	0	0.00	16.70	2	2,560	0.08%
2023/08/08	11	16.58	0	0.00	16.65	11	2,522	0.44%
2023/08/07	8	17.01	0	0.00	17.00	8	2,426	0.33%
2023/08/04	12	17.17	0	0.00	17.20	12	2,381	0.50%
2023/08/02	7	17.55	2	17.35	17.35	5	2,386	0.21%
2023/08/01	7	17.55	0	0.00	17.60	7	2,359	0.30%
2023/07/31	0	0.00	14	17.85	17.65	-14	2,373	-0.59%
2023/07/26	7	17.40	0	0.00	17.40	7	2,395	0.29%
2023/07/25	0	0.00	14	17.60	17.65	-14	2,394	-0.58%
2023/07/24	8	17.40	0	0.00	17.35	8	2,375	0.34%
2023/07/21	7	17.55	0	0.00	17.55	7	2,367	0.30%
2023/07/20	7	17.65	0	0.00	17.65	7	2,415	0.29%
2023/07/19	7	17.60	0	0.00	17.60	7	2,411	0.29%
2023/07/17	0	0.00	7	17.90	17.95	-7	2,451	-0.29%
2023/07/13	2	17.98	21	17.98	17.95	-19	2,436	-0.78%
2023/07/11	7	17.40	0	0.00	17.40	7	2,336	0.30%
2023/07/10	7	17.40	0	0.00	17.45	7	2,446	0.29%
2023/07/07	7	17.60	0	0.00	17.75	7	2,488	0.28%
2023/07/06	0	0.00	5	17.80	17.80	-5	2,458	-0.20%
2023/07/05	0	0.00	7	18.00	17.95	-7	2,446	-0.29%
2023/07/04	1	17.70	1	17.75	17.65	0	2,430	0.00%
2023/06/27	7	17.55	5	17.50	17.50	2	2,511	0.08%
2023/06/26	7	17.75	0	0.00	17.70	7	2,529	0.28%
2023/06/16	10	17.90	0	0.00	17.90	10	2,624	0.38%
2023/06/15	8	17.86	0	0.00	17.90	8	2,618	0.31%
2023/06/14	14	17.96	0	0.00	17.95	14	2,609	0.54%
2023/06/13	1	17.95	3	18.02	17.90	-2	2,660	-0.08%
2023/06/12	7	18.10	0	0.00	18.00	7	2,675	0.26%
2023/06/09	3	18.15	2	18.20	18.20	1	2,712	0.04%
2023/06/08	10	18.10	0	0.00	18.10	10	2,736	0.37%
2023/06/06	14	18.38	0	0.00	18.35	14	2,872	0.49%
2023/06/05	0	0.00	7	18.45	18.45	-7	2,948	-0.24%
2023/06/02	0	0.00	17	18.30	18.35	-17	2,994	-0.57%
2023/05/31	0	0.00	7	18.05	18.05	-7	3,040	-0.23%
2023/05/30	7	17.95	0	0.00	17.95	7	3,045	0.23%
2023/05/26	7	17.95	0	0.00	17.90	7	3,091	0.23%
2023/05/25	0	0.00	7	18.25	18.05	-7	3,112	-0.22%
2023/05/24	0	0.00	7	18.10	18.10	-7	3,087	-0.23%
2023/05/22	0	0.00	14	18.08	18.15	-14	3,361	-0.42%
2023/05/19	2	18.00	7	18.05	18.00	-5	3,385	-0.15%
2023/05/17	0	0.00	7	18.05	17.90	-7	3,464	-0.20%
2023/05/16	0	0.00	14	17.80	17.90	-14	3,450	-0.41%
2023/05/12	7	17.35	0	0.00	17.60	7	3,554	0.20%
2023/05/11	20	17.35	0	0.00	17.35	20	3,633	0.55%
2023/05/09	7	17.70	0	0.00	17.70	7	3,898	0.18%
2023/05/04	7	17.65	7	17.85	17.85	0	4,016	0.00%
2023/05/03	0	0.00	2	17.90	17.80	-2	4,003	-0.05%
2023/05/02	7	17.90	0	0.00	17.90	7	4,043	0.17%
2023/04/26	7	17.75	0	0.00	17.90	7	4,102	0.17%
2023/04/25	2	17.75	0	0.00	17.70	2	4,107	0.05%
2023/04/24	7	17.95	0	0.00	17.95	7	4,081	0.17%
2023/04/21	7	17.85	0	0.00	18.00	7	4,102	0.17%
2023/04/20	38	18.27	8	18.59	18.15	30	4,129	0.73%
2023/04/18	0	0.00	7	18.70	18.70	-7	4,229	-0.17%
2023/04/14	7	18.60	0	0.00	18.60	7	4,226	0.17%
2023/04/13	23	18.97	14	19.39	18.60	9	4,175	0.22%
2023/04/12	1	19.15	15	19.30	19.40	-14	4,067	-0.34%
2023/04/11	0	0.00	6	19.10	19.15	-6	3,968	-0.15%
2023/04/10	0	0.00	4	19.15	19.05	-4	3,967	-0.10%
2023/04/07	0	19.05	2	19.15	19.05	-2	3,972	-0.05%
2023/04/06	0	0.00	2	19.05	19.05	-2	3,974	-0.05%
2023/03/31	0	0.00	20	19.05	19.00	-20	3,977	-0.50%
2023/03/30	7	18.95	20	19.00	18.95	-13	3,979	-0.33%
2023/03/29	0	0.00	2	18.90	18.95	-2	3,985	-0.05%
2023/03/28	1	18.90	5	19.05	18.90	-4	4,044	-0.10%
2023/03/27	0	0.00	20	18.95	18.95	-20	4,036	-0.50%
2023/03/24	18	18.71	7	18.85	18.85	11	4,076	0.27%
2023/03/22	0	0.00	7	18.50	18.40	-7	4,105	-0.17%
2023/03/21	0	0.00	14	18.30	18.30	-14	4,158	-0.34%
2023/03/20	0	0.00	7	18.15	18.10	-7	4,276	-0.16%
2023/03/17	1	17.90	0	0.00	17.90	1	4,357	0.02%
2023/03/16	58	17.71	5	17.95	17.65	53	4,422	1.20%
2023/03/15	2	18.05	2	18.20	18.05	0	4,651	0.00%
2023/03/14	56	18.15	0	0.00	18.05	56	4,915	1.14%
2023/03/13	0	0.00	3	18.25	18.45	-3	5,110	-0.06%
2023/03/10	25	18.66	0	0.00	18.50	25	5,249	0.48%
2023/03/09	8	19.10	7	19.45	19.00	1	5,465	0.02%
2023/03/08	3	19.25	24	19.20	19.15	-21	5,707	-0.37%
2023/03/07	0	0.00	7	19.00	19.00	-7	5,695	-0.12%
2023/03/06	21	18.80	4	18.79	18.80	17	5,711	0.30%
2023/03/01	1	19.00	1	18.90	18.80	0	6,141	0.00%
2023/02/24	7	18.80	0	0.00	18.75	7	6,298	0.11%
2023/02/22	7	18.75	0	0.00	18.90	7	6,567	0.11%
2023/02/21	5	19.01	0	0.00	19.00	5	6,676	0.07%
2023/02/20	0	0.00	18	19.16	19.30	-18	6,915	-0.26%
2023/02/17	3	18.75	8	18.75	18.80	-5	7,354	-0.07%
2023/02/16	0	0.00	27	18.70	18.65	-27	7,471	-0.36%
2023/02/15	0	0.00	7	18.50	18.55	-7	7,700	-0.09%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/10	27	18.20	0	0.00	18.20	27	8,248	0.33%
2023/02/09	25	18.64	20	18.65	18.60	5	8,429	0.06%
2023/02/08	28	19.07	36	18.98	19.00	-8	8,549	-0.09%
2023/02/03	5	18.70	35	18.62	18.65	-30	8,865	-0.34%
2023/02/02	15	18.50	203	18.60	18.55	-188	8,998	-2.09%	大賣/鉅額交易
2023/02/01	0	0.00	7	18.30	18.30	-7	9,088	-0.08%
2023/01/31	0	0.00	17	18.19	18.25	-17	9,270	-0.18%
2023/01/30	0	0.00	8	17.96	18.00	-8	9,429	-0.08%
2023/01/17	0	0.00	3	17.65	17.65	-3	9,610	-0.03%
2023/01/16	1	17.40	0	0.00	17.40	1	9,761	0.01%
2023/01/13	4	17.50	0	0.00	17.50	4	9,893	0.04%
2023/01/12	8	17.70	0	0.00	17.70	8	10,000	0.08%
2023/01/11	2	17.85	0	0.00	17.85	2	10,094	0.02%
2023/01/10	7	18.05	0	0.00	17.95	7	10,189	0.07%
2023/01/09	0	0.00	111	18.40	18.35	-111	10,326	-1.07%	大賣/鉅額交易
2023/01/06	0	0.00	7	18.00	18.00	-7	10,369	-0.07%
2023/01/05	0	0.00	9	17.89	17.80	-9	10,682	-0.08%
2023/01/04	0	0.00	1	17.80	17.75	-1	10,856	-0.01%
2022/12/30	8	17.29	0	0.00	17.25	8	11,301	0.07%
2022/12/28	8	17.51	0	0.00	17.45	8	11,912	0.07%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/26	3	17.62	0	0.00	17.60	3	12,545	0.02%
2022/12/23	70	17.35	50	17.45	17.50	20	12,833	0.16%
2022/12/20	7	17.55	0	0.00	17.55	7	14,284	0.05%
2022/12/16	110	18.08	1	18.05	18.00	109	15,662	0.70%	大買/鉅額交易
2022/12/15	0	0.00	8	18.55	18.55	-8	15,966	-0.05%
2022/12/14	7	18.30	0	0.00	18.35	7	16,302	0.04%
2022/12/13	205	18.46	1	18.45	18.35	204	16,741	1.22%	大買/鉅額交易
2022/12/12	30	18.55	1	18.60	18.55	29	16,961	0.17%
2022/12/09	14	19.25	0	0.00	19.20	14	17,266	0.08%
2022/12/07	14	19.33	21	19.50	19.35	-7	18,690	-0.04%
2022/12/06	6	19.96	8	19.94	19.75	-2	19,013	-0.01%
2022/12/05	4	19.78	8	19.75	19.75	-4	19,472	-0.02%
2022/12/02	9	19.42	21	19.42	19.40	-12	19,877	-0.06%
2022/12/01	1	19.65	8	19.48	19.30	-7	20,346	-0.03%
2022/11/30	38	19.33	19	19.14	19.40	19	20,788	0.09%
2022/11/29	0	0.00	13	18.83	18.90	-13	21,370	-0.06%
2022/11/28	3	18.67	3	18.80	18.65	0	22,888	0.00%
2022/11/25	18	18.69	0	0.00	18.65	18	23,755	0.08%
2022/11/24	12	18.93	0	0.00	18.95	12	24,473	0.05%
2022/11/23	3	19.12	9	19.09	19.05	-6	25,316	-0.02%
2022/11/22	13	18.41	9	18.75	18.80	4	25,868	0.02%
2022/11/21	2	18.65	0	0.00	18.50	2	27,331	0.01%
2022/11/18	14	18.82	15	18.84	18.65	-1	27,777	0.00%
2022/11/17	1	18.60	9	18.69	18.65	-8	27,867	-0.03%
2022/11/16	31	18.56	6	18.63	18.55	25	28,145	0.09%
2022/11/15	13	19.18	21	19.26	19.10	-8	28,690	-0.03%
2022/11/14	1	18.85	1	18.60	18.75	0	29,387	0.00%
2022/11/11	15	18.65	6	18.71	18.40	9	29,473	0.03%
2022/11/10	3	18.50	3	18.45	18.45	0	29,399	0.00%
2022/11/09	8	18.96	9	19.07	18.90	-1	29,751	0.00%
2022/11/08	2	18.68	1	18.70	18.65	1	30,093	0.00%
2022/11/07	5	18.54	2	18.60	18.75	3	30,538	0.01%
2022/11/04	2	18.25	16	18.64	18.85	-14	31,133	-0.04%
2022/11/03	3	18.08	3	18.35	18.50	0	31,320	0.00%
2022/11/02	9	18.32	9	18.36	18.25	0	31,238	0.00%
2022/11/01	1	17.80	14	17.95	18.00	-13	31,051	-0.04%
2022/10/31	0	0.00	7	17.50	17.50	-7	30,890	-0.02%
2022/10/27	9	17.61	7	17.60	17.55	2	30,528	0.01%
2022/10/26	7	17.10	0	0.00	17.10	7	30,304	0.02%
2022/10/25	7	17.60	0	0.00	17.65	7	30,108	0.02%
2022/10/24	0	0.00	7	18.40	18.00	-7	29,892	-0.02%
2022/10/20	24	17.79	0	0.00	17.80	24	29,568	0.08%
2022/10/19	7	18.10	7	18.30	18.10	0	29,439	0.00%
2022/10/17	1	17.85	1	17.95	18.25	0	29,212	0.00%
2022/10/14	0	0.00	14	18.88	18.60	-14	29,029	-0.05%
2022/10/13	75	18.62	0	0.00	18.00	75	28,914	0.26%
2022/10/11	7	18.70	0	0.00	18.90	7	28,444	0.02%
2022/10/07	0	0.00	2	19.60	19.55	-2	28,126	-0.01%
2022/10/06	2	19.40	0	0.00	19.40	2	28,002	0.01%
2022/10/05	8	19.30	7	20.10	19.30	1	27,908	0.00%
2022/10/04	2	19.58	10	19.65	19.70	-8	27,445	-0.03%
2022/10/03	10	19.19	8	19.24	19.20	2	27,149	0.01%
2022/09/30	8	19.18	9	19.23	19.55	-1	26,887	0.00%
2022/09/29	18	20.09	18	19.68	19.65	0	26,673	0.00%
2022/09/28	47	19.91	0	0.00	19.40	47	26,333	0.18%
2022/09/27	20	21.13	19	20.93	20.90	1	25,770	0.00%
2022/09/26	51	21.46	24	21.15	20.90	27	25,216	0.11%
2022/09/23	109	22.78	12	22.48	22.25	97	24,404	0.40%	大買/
2022/09/22	15	23.13	17	23.14	23.35	-2	23,815	-0.01%
2022/09/21	28	23.37	9	23.26	23.15	19	23,462	0.08%
2022/09/20	11	23.50	32	23.66	23.55	-21	23,105	-0.09%
2022/09/19	4	23.00	8	22.89	22.85	-4	22,601	-0.02%
2022/09/16	39	23.19	20	23.06	23.15	19	22,338	0.09%
2022/09/15	26	23.97	16	24.27	23.65	10	21,926	0.05%
2022/09/14	22	23.55	38	23.52	23.60	-16	21,045	-0.08%
2022/09/13	7	23.51	20	23.53	23.30	-13	20,441	-0.06%
2022/09/12	31	23.42	2	23.50	23.30	29	19,850	0.15%
2022/09/08	8	23.71	15	23.79	23.75	-7	19,123	-0.04%
2022/09/07	13	23.31	11	23.41	23.80	2	18,514	0.01%
2022/09/06	5	23.12	3.3	23.42	23.55	1.7	17,944	0.01%
2022/09/05	15	23.95	17	23.67	23.45	-2	17,236	-0.01%
2022/09/02	23	23.98	33	23.86	23.75	-10	16,382	-0.06%
2022/09/01	8	23.55	20	23.40	23.15	-12	14,923	-0.08%
2022/08/31	26	22.83	14	23.19	23.20	12	14,082	0.09%
2022/08/30	5	22.83	3	22.83	23.00	2	13,202	0.02%
2022/08/29	9	22.19	24	22.18	22.60	-15	12,221	-0.12%
2022/08/26	27	22.21	31.1	22.11	22.15	-4.1	11,398	-0.04%
2022/08/24	31	21.28	0	0.00	21.40	31	9,201	0.34%
2022/08/23	2	21.15	1	21.25	21.35	1	8,854	0.01%
2022/08/22	27	21.34	3.5	21.60	21.15	23.5	8,438	0.28%
2022/08/19	37	20.96	71.1	21.49	21.60	-34.1	7,563	-0.45%
2022/08/18	5.8	20.01	106	20.08	20.00	-100.2	6,203	-1.62%	大賣/
2022/08/17	8	19.88	5	20.06	19.65	3	5,960	0.05%
2022/08/16	98.5	19.68	2	20.00	20.10	96.5	5,759	1.67%
2022/08/15	14.5	20.41	101	20.42	20.15	-86.5	5,241	-1.65%	大賣/
2022/08/12	2	19.83	12	19.81	19.90	-10	4,666	-0.21%
2022/08/11	47	19.47	18	19.31	19.05	29	3,961	0.73%
2022/08/10	5	18.70	29	18.59	18.90	-24	3,109	-0.77%
2022/08/09	0	0.00	1	17.35	17.20	-1	2,725	-0.04%
2022/08/08	0	0.00	15	17.20	17.10	-15	2,647	-0.57%
2022/08/05	1.1	16.85	22	16.73	16.90	-20.9	2,532	-0.83%
2022/08/04	17	16.27	6	16.40	16.25	11	2,537	0.43%
2022/08/03	7	16.80	0	0.00	16.80	7	2,507	0.28%
2022/07/29	0	0.00	14	16.90	17.00	-14	2,486	-0.56%
2022/07/26	7	16.70	0	0.00	16.65	7	2,472	0.28%
2022/07/22	7	17.05	1	17.10	17.00	6	2,514	0.24%
2022/07/21	0	0.00	0.2	17.25	17.20	-0.2	2,512	-0.01%
2022/07/20	7.2	17.00	0	0.00	17.00	7.2	2,495	0.29%
2022/07/18	0	0.00	14	17.08	17.20	-14	2,412	-0.58%
2022/07/14	0	0.00	7	16.40	16.80	-7	2,331	-0.30%
2022/07/13	5	16.80	4	16.56	16.50	1	2,307	0.04%
2022/07/12	21	16.45	14	16.60	16.15	7	2,237	0.31%
2022/07/11	14	16.75	14	16.75	16.75	0	2,221	0.00%
2022/07/07	0	0.00	7.3	16.50	16.60	-7.3	2,087	-0.35%
2022/07/06	6	15.10	0	0.00	15.10	6	2,000	0.30%
2022/07/04	0	0.00	1	15.75	15.80	-1	1,963	-0.05%
2022/07/01	0	0.00	2	16.40	15.55	-2	1,958	-0.10%
2022/06/28	2	17.70	2	17.70	17.85	0	1,824	0.00%
2022/06/24	0	0.00	1	17.40	17.45	-1	1,807	-0.06%
2022/06/23	0	0.00	1	17.65	17.20	-1	1,767	-0.06%
2022/06/22	0	0.00	1	18.20	17.60	-1	1,738	-0.06%
2022/06/21	1	17.90	1	17.70	18.10	0	1,707	0.00%
2022/06/20	0	0.00	1	17.00	16.90	-1	1,640	-0.06%
2022/06/17	0	0.00	2	17.50	17.65	-2	1,630	-0.12%
2022/06/13	24	17.89	4	17.78	17.70	20	1,507	1.33%
2022/06/10	16	17.86	1	18.20	18.40	15	1,457	1.03%
2022/06/09	1	17.65	14	17.50	17.70	-13	1,309	-0.99%
2022/05/30	0	0.00	25	16.94	16.90	-25	1,299	-1.92%
2022/05/25	0	0.00	14	16.60	16.60	-14	1,330	-1.05%
2022/05/20	0	0.00	14	16.55	16.40	-14	1,394	-1.00%
2022/05/19	0	0.00	14	16.20	16.35	-14	1,409	-0.99%
2022/05/18	0	0.00	12	16.50	16.45	-12	1,443	-0.83%
2022/05/17	0	0.00	14	16.35	16.45	-14	1,649	-0.85%
2022/05/16	0	0.00	14	16.30	15.90	-14	1,661	-0.84%
2022/05/13	0	0.00	14	15.75	15.75	-14	1,660	-0.84%
2022/05/12	28	15.73	0	0.00	15.55	28	1,670	1.68%
2022/05/11	18	16.05	0	0.00	16.05	18	1,659	1.08%
2022/05/09	14	16.13	0	0.00	16.05	14	1,683	0.83%
2022/04/29	0	0.00	7	17.05	16.70	-7	1,776	-0.39%
2022/04/28	0	0.00	34	16.86	16.95	-34	1,782	-1.91%
2022/04/27	39	15.92	2	16.10	16.10	37	1,759	2.10%
2022/04/26	0	0.00	1	16.50	16.50	-1	1,744	-0.06%
2022/04/25	14	16.73	0	0.00	16.65	14	1,751	0.80%
2022/04/21	0	0.00	7	17.25	17.30	-7	1,805	-0.39%
2022/04/20	0	0.00	7	17.45	17.45	-7	1,822	-0.38%
2022/04/18	7	16.90	0	0.00	16.85	7	1,877	0.37%
2022/04/14	1	17.35	0	0.00	17.25	1	1,972	0.05%
2022/04/12	0	0.00	1	16.80	16.90	-1	2,385	-0.04%
2022/04/08	7	17.20	0	0.00	17.20	7	2,466	0.28%
2022/04/07	7	17.20	0	0.00	17.15	7	2,517	0.28%
2022/04/06	14	17.55	0	0.00	17.50	14	2,587	0.54%
2022/03/31	7	17.85	0	0.00	17.80	7	2,727	0.26%
2022/03/30	7	18.05	0	0.00	18.00	7	2,914	0.24%
2022/03/22	0	0.00	8	18.09	18.10	-8	3,357	-0.24%
2022/03/21	0	0.00	7	17.85	17.80	-7	3,353	-0.21%
2022/03/17	0	0.00	14	17.68	17.70	-14	3,411	-0.41%
2022/03/16	9	17.16	0	0.00	17.30	9	3,443	0.26%
2022/03/15	7	17.30	0	0.00	17.30	7	3,564	0.20%
2022/03/11	0	0.00	7	17.80	17.80	-7	3,618	-0.19%
2022/03/10	2	17.75	2	18.00	17.80	0	3,647	0.00%
2022/03/09	0	0.00	9	17.48	17.55	-9	3,695	-0.24%
2022/03/08	7	17.25	0	0.00	17.20	7	3,767	0.19%
2022/03/07	14	17.75	0	0.00	17.75	14	3,789	0.37%
2022/03/04	7	18.25	0	0.00	18.20	7	4,013	0.17%
2022/03/02	0	0.00	7	18.40	18.50	-7	4,208	-0.17%
2022/03/01	0	0.00	21	18.47	18.50	-21	4,272	-0.49%
2022/02/24	14	18.03	1	18.50	17.95	13	4,559	0.29%
2022/02/22	14	18.40	0	0.00	18.45	14	4,899	0.29%
2022/02/21	2	18.85	2	18.80	18.85	0	5,212	0.00%
2022/02/18	14	18.95	0	0.00	18.95	14	6,402	0.22%
2022/02/17	5	19.56	14	19.53	19.30	-9	6,845	-0.13%
2022/02/16	0	0.00	7	18.75	18.90	-7	6,925	-0.10%
2022/02/15	10	18.35	0	0.00	18.30	10	6,967	0.14%
2022/02/14	7	18.34	2	18.53	18.40	5	7,018	0.07%
2022/02/08	0	0.00	14	18.55	18.55	-14	6,998	-0.20%
2022/02/07	0	0.00	7	18.10	18.20	-7	7,003	-0.10%
2022/01/26	2	17.65	0	0.00	17.60	2	6,990	0.03%
2022/01/25	7	17.85	1	17.90	17.70	6	6,986	0.09%
2022/01/24	7	18.00	1	17.75	17.90	6	6,997	0.09%
2022/01/21	7	18.20	0	0.00	18.15	7	6,982	0.10%
2022/01/20	10	18.40	0	0.00	18.50	10	6,965	0.14%
2022/01/19	0	0.00	16	18.55	18.60	-16	6,965	-0.23%
2022/01/18	0	0.00	14	18.95	18.70	-14	6,968	-0.20%
2022/01/17	0	0.00	7	18.75	18.75	-7	6,961	-0.10%
2022/01/14	15	18.28	1	18.35	18.45	14	6,945	0.20%
2022/01/13	7	18.75	1	18.80	18.70	6	6,939	0.09%
2022/01/12	19	18.70	1	18.95	18.75	18	6,940	0.26%
2022/01/11	1	18.80	0	0.00	18.85	1	6,964	0.01%
2022/01/07	14	19.23	0	0.00	19.15	14	6,910	0.20%
2022/01/06	80	19.72	0	0.00	19.75	80	6,838	1.17%
2022/01/05	11	20.64	10	21.28	20.25	1	6,765	0.01%
2022/01/03	0	0.00	65	20.15	20.10	-65	6,423	-1.01%
2021/12/29	2	20.25	16	20.24	20.15	-14	6,342	-0.22%
2021/12/24	3	20.13	0	0.00	20.25	3	6,192	0.05%
2021/12/23	0	0.00	14	19.93	20.20	-14	6,008	-0.23%
2021/12/22	5	19.65	5	19.46	19.65	0	5,758	0.00%
2021/12/21	0	0.00	2	18.80	18.85	-2	5,613	-0.04%
2021/12/17	0	0.00	2	18.65	18.55	-2	5,615	-0.04%
2021/12/16	0	0.00	12	18.80	18.75	-12	5,646	-0.21%
2021/12/15	0	0.00	5	18.70	18.65	-5	5,628	-0.09%
2021/12/14	9	18.51	0	0.00	18.45	9	5,628	0.16%
2021/12/13	0	0.00	1	18.85	18.85	-1	5,585	-0.02%
2021/12/10	8	19.01	0	0.00	19.00	8	5,569	0.14%
2021/12/09	0	0.00	42	19.25	19.35	-42	5,530	-0.76%
2021/12/08	4	18.65	7	18.75	18.65	-3	5,403	-0.06%
2021/12/07	1	18.75	0	0.00	18.55	1	5,403	0.02%
2021/12/06	15	18.50	0	0.00	18.50	15	5,365	0.28%
2021/12/03	8	18.54	0	0.00	18.50	8	5,370	0.15%
2021/12/02	12	18.38	0	0.00	18.35	12	5,331	0.23%
2021/11/30	0	0.00	8	19.10	18.75	-8	5,254	-0.15%
2021/11/29	0	0.00	1	18.25	18.65	-1	5,054	-0.02%
2021/11/26	90	19.00	9	19.33	18.80	81	4,985	1.62%
2021/11/25	0	0.00	1	19.85	19.55	-1	4,902	-0.02%
2021/11/24	5	19.62	8	19.79	19.70	-3	4,936	-0.06%
2021/11/23	9	20.17	1	20.60	20.10	8	4,789	0.17%
2021/11/22	1	20.40	1	20.25	20.20	0	4,671	0.00%
2021/11/19	10	20.63	20	20.95	20.80	-10	4,573	-0.22%
2021/11/18	36	21.23	46	21.77	21.25	-10	4,448	-0.22%
2021/11/17	53	22.80	100	22.41	22.25	-47	4,181	-1.12%
2021/11/16	5	20.65	14	21.60	21.65	-9	3,521	-0.26%
2021/11/15	7	19.52	97	18.71	19.70	-90	3,078	-2.92%
2021/11/12	43	17.96	5	17.95	17.95	38	2,850	1.33%
2021/11/11	34	18.45	10	18.60	18.45	24	2,825	0.85%
2021/11/10	9	18.05	0	0.00	18.05	9	2,859	0.31%
2021/11/08	12	18.08	0	0.00	18.05	12	2,954	0.41%
2021/11/05	52	18.26	0	0.00	18.30	52	3,003	1.73%
2021/11/02	7	18.20	0	0.00	18.20	7	3,062	0.23%
2021/11/01	0	0.00	7	18.40	18.45	-7	3,126	-0.22%
2021/10/29	70	18.10	0	0.00	18.10	70	3,122	2.24%
2021/10/28	0	0.00	2	18.30	18.05	-2	3,128	-0.06%
2021/10/27	0	0.00	7	18.10	18.10	-7	3,134	-0.22%
2021/10/25	0	0.00	2	17.85	17.85	-2	3,190	-0.06%
2021/10/21	0	0.00	14	17.75	17.40	-14	3,337	-0.42%
2021/10/19	1	17.65	22	17.58	17.80	-21	3,403	-0.62%
2021/10/15	0	0.00	7	16.95	16.90	-7	3,584	-0.20%
2021/10/12	7	16.75	0	0.00	17.00	7	3,835	0.18%
2021/10/07	0	0.00	26	17.34	17.35	-26	4,175	-0.62%
2021/10/05	1	16.85	0	0.00	16.95	1	5,358	0.02%
2021/10/04	7	16.75	0	0.00	16.75	7	5,378	0.13%
2021/10/01	7	17.55	0	0.00	17.55	7	5,451	0.13%
2021/09/30	1	17.90	7	18.15	18.15	-6	5,469	-0.11%
2021/09/29	7	17.85	0	0.00	17.85	7	5,494	0.13%
2021/09/24	1	17.85	14	18.28	18.30	-13	5,660	-0.23%
2021/09/23	7	17.70	3	17.65	17.75	4	5,733	0.07%
2021/09/22	7	18.00	0	0.00	18.00	7	5,811	0.12%
2021/09/15	7	18.40	0	0.00	18.40	7	6,177	0.11%
2021/09/14	9	18.61	3	18.85	18.55	6	6,561	0.09%
2021/09/10	8	18.81	0	0.00	18.80	8	6,704	0.12%
2021/09/09	0	0.00	7	19.25	19.10	-7	6,764	-0.10%
2021/09/08	15	19.17	0	0.00	18.95	15	6,831	0.22%
2021/09/06	0	0.00	7	20.15	19.25	-7	6,829	-0.10%
2021/09/03	3	20.23	0	0.00	20.00	3	6,810	0.04%
2021/09/02	0	0.00	1	20.15	20.00	-1	6,852	-0.01%
2021/09/01	0	0.00	4	20.15	20.10	-4	6,866	-0.06%
2021/08/30	1	19.90	8	20.08	19.85	-7	7,003	-0.10%
2021/08/27	1	19.55	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	7	19.60	19.60	-7	6,992	-0.10%
2021/08/25	2	19.35	1	19.30	19.35	1	7,017	0.01%
2021/08/24	0	0.00	10	19.37	19.40	-10	7,073	-0.14%
2021/08/23	1	18.90	3	18.80	18.80	-2	7,005	-0.03%
2021/08/20	1	18.00	16	18.92	18.90	-15	6,967	-0.22%
2021/08/19	7	18.05	0	0.00	18.05	7	6,468	0.11%
2021/08/18	17	18.14	10	17.95	18.60	7	6,466	0.11%
2021/08/16	8	18.34	0	0.00	18.60	8	6,445	0.12%
2021/08/13	9	19.59	0	0.00	19.10	9	6,376	0.14%
2021/08/12	0	0.00	3	20.10	20.25	-3	6,315	-0.05%
2021/08/11	8	20.00	0	0.00	20.00	8	6,357	0.13%
2021/08/09	12	20.57	0	0.00	20.55	12	6,518	0.18%
2021/08/03	4	21.03	0	0.00	20.95	4	7,193	0.06%
2021/08/02	2	20.75	2	20.85	21.05	0	7,350	0.00%
2021/07/30	9	20.87	0	0.00	20.80	9	7,384	0.12%
2021/07/29	1	21.05	0	0.00	21.20	1	7,416	0.01%
2021/07/28	7	21.10	1	20.50	21.00	6	7,439	0.08%
2021/07/27	21	21.49	0	0.00	21.20	21	7,491	0.28%
2021/07/26	0	0.00	14	21.58	21.55	-14	7,521	-0.19%
2021/07/23	12	21.25	19	21.16	21.25	-7	7,574	-0.09%
2021/07/22	0	0.00	8	20.95	20.95	-8	7,579	-0.11%
2021/07/21	14	21.04	20	21.45	20.95	-6	7,542	-0.08%
2021/07/20	32	21.76	4	21.69	21.65	28	7,507	0.37%
2021/07/19	7	22.27	5	22.50	22.35	2	7,457	0.03%
2021/07/16	2	22.05	15	22.58	22.60	-13	7,580	-0.17%
2021/07/15	4	22.16	35	22.20	22.10	-31	7,601	-0.41%
2021/07/14	24	22.54	6	22.74	22.25	18	7,788	0.23%
2021/07/13	83	24.14	30	23.64	23.20	53	7,622	0.70%
2021/07/12	9	22.86	14	22.65	23.00	-5	6,863	-0.07%
2021/07/09	14	22.24	0	0.00	22.30	14	6,789	0.21%
2021/07/08	0	0.00	15	22.41	22.55	-15	6,838	-0.22%
2021/07/06	0	0.00	6	22.22	22.00	-6	6,807	-0.09%
2021/07/05	5	22.00	0	0.00	22.05	5	6,842	0.07%
2021/07/02	21	21.76	11	21.90	21.90	10	6,895	0.15%
2021/07/01	7	21.80	2	22.40	21.75	5	6,922	0.07%
2021/06/30	4	22.01	0	0.00	22.05	4	6,892	0.06%
2021/06/29	19	22.37	0	0.00	22.15	19	6,909	0.27%
2021/06/28	0	0.00	1	22.90	22.90	-1	6,894	-0.01%
2021/06/25	0	0.00	1	22.85	22.65	-1	6,786	-0.01%
2021/06/24	8	22.76	14	22.98	22.65	-6	6,771	-0.09%
2021/06/23	27	22.78	21	22.98	22.65	6	6,746	0.09%
2021/06/22	4	22.03	21	22.40	22.25	-17	6,375	-0.27%
2021/06/21	7	21.60	0	0.00	21.85	7	6,288	0.11%
2021/06/18	2	22.35	0	0.00	22.15	2	6,287	0.03%
2021/06/17	0	0.00	2	22.30	22.25	-2	6,335	-0.03%
2021/06/16	2	21.83	1	22.05	21.85	1	6,302	0.02%
2021/06/15	2	21.90	13	21.95	21.90	-11	6,310	-0.17%
2021/06/11	6	21.84	9	21.93	21.80	-3	6,386	-0.05%
2021/06/10	8	21.90	11	22.10	22.00	-3	6,604	-0.05%
2021/06/08	16	22.17	0	0.00	21.80	16	6,625	0.24%
2021/06/07	0	0.00	6	22.05	22.10	-6	6,539	-0.09%
2021/06/04	0	0.00	21	21.85	21.80	-21	6,477	-0.32%
2021/06/03	0	0.00	4.9	21.72	21.75	-4.9	6,459	-0.08%
2021/06/02	3	21.70	0.1	21.35	21.35	2.9	6,436	0.05%
2021/06/01	21	21.68	16	21.56	21.75	5	6,435	0.08%
2021/05/31	0	0.00	10	20.80	20.95	-10	6,431	-0.16%
2021/05/28	3	20.40	0	0.00	20.60	3	6,715	0.04%
2021/05/27	0	0.00	2	20.70	20.10	-2	6,843	-0.03%
2021/05/26	1	20.35	0	0.00	20.55	1	6,840	0.01%
2021/05/25	3	20.05	10	20.32	20.20	-7	6,834	-0.10%
2021/05/24	3	19.50	10	19.77	19.80	-7	6,813	-0.10%
2021/05/20	7	19.25	7	19.55	19.25	0	6,858	0.00%
2021/05/19	0	0.00	1	19.10	19.15	-1	6,864	-0.01%
2021/05/18	8	18.29	10	18.77	18.85	-2	6,899	-0.03%
2021/05/17	12	18.54	0	0.00	18.05	12	6,849	0.18%
2021/05/14	13	20.22	1	20.00	20.05	12	6,742	0.18%
2021/05/13	19	20.61	2	21.25	20.45	17	6,628	0.26%
2021/05/12	23	22.15	4	22.55	21.60	19	6,485	0.29%
2021/05/11	0	0.00	19	22.51	22.00	-19	6,182	-0.31%
2021/05/10	3	22.20	17	22.11	22.20	-14	5,988	-0.23%
2021/05/07	0	0.00	99	21.39	21.55	-99	5,871	-1.69%
2021/05/06	4	20.80	14	21.00	20.95	-10	5,870	-0.17%
2021/05/03	28	20.90	6	21.20	20.80	22	5,724	0.38%
2021/04/29	11	21.74	0	0.00	21.60	11	5,663	0.19%
2021/04/28	2	22.30	0	0.00	22.10	2	5,630	0.04%
2021/04/27	5	22.25	0	0.00	22.10	5	5,659	0.09%
2021/04/26	2	22.03	0	0.00	22.00	2	5,651	0.04%
2021/04/23	12	22.13	0	0.00	22.20	12	5,621	0.21%
2021/04/22	9	22.37	7	22.10	22.10	2	5,737	0.03%
2021/04/21	0	0.00	5	23.05	23.10	-5	5,635	-0.09%
2021/04/20	5	22.85	5	23.09	23.05	0	5,533	0.00%
2021/04/19	1	22.50	0	0.00	22.40	1	5,363	0.02%
2021/04/16	9	22.61	21	22.47	22.50	-12	5,357	-0.22%
2021/04/14	7	21.65	0	0.00	21.65	7	5,202	0.13%
2021/04/13	0	22.15	1	22.29	21.80	-1	5,359	-0.02%
2021/04/09	2	22.30	1	22.25	22.20	1	5,823	0.02%
2021/04/08	1	22.30	7	22.40	22.30	-6	5,805	-0.10%
2021/04/07	10	21.75	12	21.83	21.95	-2	5,741	-0.03%
2021/04/06	1	21.85	0	0.00	21.65	1	5,705	0.02%
2021/04/01	0	0.00	2	22.15	21.80	-2	5,695	-0.04%
2021/03/31	7	21.85	0	0.00	21.85	7	5,630	0.12%
2021/03/29	0	0.00	2	22.75	22.40	-2	5,586	-0.04%
2021/03/26	7	22.60	11	22.57	22.60	-4	5,584	-0.07%
2021/03/24	7	22.30	0	0.00	22.30	7	5,507	0.13%
2021/03/23	2	22.40	0	0.00	22.40	2	5,539	0.04%
2021/03/22	1	22.50	3	22.45	22.45	-2	5,553	-0.04%
2021/03/19	7	21.95	0	0.00	22.15	7	5,527	0.13%
2021/03/18	0	0.00	1	22.15	22.20	-1	5,561	-0.02%
2021/03/17	1	22.25	2	22.35	22.30	-1	5,750	-0.02%
2021/03/16	9	22.47	15	22.31	22.50	-6	5,920	-0.10%
2021/03/15	8	22.38	14	22.20	22.25	-6	5,873	-0.10%
2021/03/11	18	21.37	11	21.40	21.35	7	5,972	0.12%
2021/03/09	8	20.95	2	21.00	21.20	6	6,202	0.10%
2021/03/08	7	21.25	0	0.00	21.25	7	6,302	0.11%
2021/03/05	2	21.50	0	0.00	21.50	2	6,378	0.03%
2021/03/04	9	21.83	1	22.10	21.85	8	6,456	0.12%
2021/03/03	16	22.45	39	22.40	22.30	-23	6,632	-0.35%
2021/03/02	8	21.67	21	21.56	21.70	-13	6,402	-0.20%
2021/02/26	16	20.77	0	0.00	20.80	16	6,436	0.25%
2021/02/22	55	21.38	0	0.00	21.35	55	6,989	0.79%
2021/02/19	10	21.03	5	21.15	21.35	5	7,332	0.07%
2021/02/18	10	21.10	8	21.18	21.25	2	7,393	0.03%
2021/02/17	1	20.60	14	20.60	20.45	-13	7,346	-0.18%
2021/02/05	20	20.15	0	0.00	19.95	20	7,330	0.27%
2021/02/04	0	0.00	7	19.99	19.90	-7	7,351	-0.10%
2021/02/03	0	0.00	10	20.15	19.90	-10	7,379	-0.14%
2021/02/02	40	20.05	0	0.00	20.00	40	7,435	0.54%
2021/02/01	8	19.56	30	19.67	19.60	-22	7,536	-0.29%
2021/01/29	1	19.95	7	20.03	19.95	-6	7,578	-0.08%
2021/01/28	54	20.26	215	19.98	20.15	-161	7,546	-2.13%	大賣/鉅額交易
2021/01/27	10	20.46	1	20.70	20.40	9	7,535	0.12%
2021/01/26	8	21.14	0	0.00	20.55	8	7,552	0.11%
2021/01/25	0	0.00	15	20.92	21.00	-15	7,569	-0.20%
2021/01/22	11	20.40	9	20.20	20.40	2	7,586	0.03%
2021/01/21	12	20.05	24	20.49	20.10	-12	7,598	-0.16%
2021/01/20	18	20.61	43	20.83	20.35	-25	7,624	-0.33%
2021/01/19	18	21.46	15	21.50	21.20	3	7,570	0.04%
2021/01/18	8	20.81	17	21.08	21.05	-9	7,595	-0.12%
2021/01/15	7	21.70	0	0.00	21.40	7	7,691	0.09%
2021/01/14	0	0.00	31	22.37	22.25	-31	7,603	-0.41%
2021/01/13	14	22.52	25	22.40	22.30	-11	7,589	-0.14%
2021/01/12	9	22.30	1	22.15	22.15	8	7,684	0.10%
2021/01/11	7	22.80	0	0.00	22.80	7	8,025	0.09%
2021/01/08	8	23.40	4	23.55	23.35	4	8,016	0.05%
2021/01/07	1	23.50	0	0.00	23.70	1	8,032	0.01%
2021/01/06	55	23.60	2	23.85	23.45	53	8,046	0.66%
2021/01/05	48	23.68	32	23.78	23.95	16	7,819	0.20%
2021/01/04	2	22.88	8	22.82	23.00	-6	7,410	-0.08%
2020/12/31	7	22.20	1	22.15	22.20	6	7,343	0.08%
2020/12/30	0	0.00	8	22.35	22.30	-8	7,332	-0.11%
2020/12/29	0	0.00	2	22.55	22.40	-2	7,401	-0.03%
2020/12/28	0	0.00	7	22.45	22.45	-7	7,385	-0.09%
2020/12/24	1	22.60	9	22.74	22.60	-8	7,373	-0.11%
2020/12/22	9	22.24	0	0.00	22.00	9	7,496	0.12%
2020/12/21	0	0.00	2	22.28	22.50	-2	7,514	-0.03%
2020/12/18	0	0.00	4	22.61	22.55	-4	7,625	-0.05%
2020/12/17	0	0.00	3	22.70	22.65	-3	7,659	-0.04%
2020/12/16	0	0.00	7	22.93	22.90	-7	7,663	-0.09%
2020/12/15	22	22.74	11	23.26	22.40	11	7,706	0.14%
2020/12/14	0	0.00	1	23.20	23.20	-1	7,682	-0.01%
2020/12/11	12.7	23.50	5	24.18	23.50	7.7	7,684	0.10%
2020/12/10	2	23.48	0	0.00	24.00	2	7,522	0.03%
2020/12/09	0	0.00	10	23.65	23.60	-10	7,333	-0.14%
2020/12/08	1	22.85	8	23.08	22.85	-7	7,255	-0.10%
2020/12/04	2	23.58	10	23.66	23.45	-8	7,713	-0.10%
2020/12/03	27	23.38	2	23.35	23.25	25	7,684	0.33%
2020/12/02	20	23.66	21	23.84	23.70	-1	7,683	-0.01%
2020/12/01	11	23.45	2	23.53	23.50	9	7,659	0.12%
2020/11/30	0	0.00	2	23.45	23.45	-2	7,653	-0.03%
2020/11/27	73	23.36	15	23.39	23.30	58	7,636	0.76%
2020/11/26	16	22.85	2	22.95	22.95	14	7,482	0.19%
2020/11/25	0	0.00	84	23.01	22.85	-84	7,471	-1.12%
2020/11/24	3	22.95	0	0.00	22.70	3	7,479	0.04%
2020/11/23	6	22.68	8	22.74	22.65	-2	7,541	-0.03%
2020/11/20	2	22.15	4	22.30	22.20	-2	7,583	-0.03%
2020/11/19	4	22.11	5	22.40	22.40	-1	7,670	-0.01%
2020/11/18	21	22.33	105	22.11	22.30	-84	7,771	-1.08%	大賣/
2020/11/17	0	0.00	5	21.38	21.35	-5	7,629	-0.07%
2020/11/13	2	20.80	12	20.91	20.95	-10	8,249	-0.12%
2020/11/12	11	21.10	2	21.30	20.95	9	8,439	0.11%
2020/11/11	0	0.00	13	21.10	21.15	-13	8,567	-0.15%
2020/11/10	12	21.08	7	21.21	21.05	5	8,651	0.06%
2020/11/09	12	21.01	0	21.00	21.15	12	8,793	0.14%
2020/11/05	1	21.60	2	21.60	21.60	-1	9,010	-0.01%
2020/11/04	0	0.00	8	21.64	21.60	-8	9,223	-0.09%
2020/11/03	0	0.00	69	21.43	21.40	-69	9,337	-0.74%
2020/11/02	18	20.76	0	0.00	20.80	18	9,571	0.19%
2020/10/30	20	21.21	0	0.00	21.05	20	10,216	0.20%
2020/10/29	9	21.37	0	0.00	21.40	9	10,522	0.09%
2020/10/28	4	21.86	1	21.80	21.70	3	10,638	0.03%
2020/10/27	7	22.25	0	0.00	22.20	7	10,627	0.07%
2020/10/26	5	22.50	6	22.53	22.55	-1	10,721	-0.01%
2020/10/23	0	0.00	13	22.44	22.50	-13	10,756	-0.12%
2020/10/22	8	21.96	21	22.01	22.20	-13	10,909	-0.12%
2020/10/21	17	22.15	3	22.27	22.15	14	10,993	0.13%
2020/10/20	59	22.21	3	22.33	22.35	56	11,236	0.50%
2020/10/19	9	22.71	59	22.51	22.65	-50	11,519	-0.43%
2020/10/16	7	21.55	0	0.00	21.60	7	11,993	0.06%
2020/10/15	7	22.15	9.8	22.28	22.20	-2.8	12,365	-0.02%
2020/10/14	3	22.10	2	22.00	22.00	1	12,471	0.01%
2020/10/12	3	21.48	14	21.70	21.25	-11	12,656	-0.09%
2020/10/07	2	21.95	0	0.00	21.95	2	13,116	0.02%
2020/10/06	1	21.85	10	21.90	21.95	-9	13,252	-0.07%
2020/10/05	2	21.35	9	21.48	21.45	-7	13,760	-0.05%
2020/09/30	1	21.10	36	20.85	21.15	-35	14,354	-0.24%
2020/09/29	1	21.10	2	21.00	20.65	-1	14,487	-0.01%
2020/09/28	2	20.85	13	20.77	20.85	-11	14,754	-0.07%
2020/09/25	25	20.51	4	20.33	20.35	21	15,140	0.14%
2020/09/24	12	21.11	2	21.30	21.00	10	15,416	0.06%
2020/09/23	14	21.69	19	21.77	21.50	-5	15,591	-0.03%
2020/09/22	18	21.31	0	0.00	21.25	18	15,677	0.11%
2020/09/21	13	21.90	10	21.75	21.70	3	16,063	0.02%
2020/09/18	12	22.12	0	0.00	21.95	12	16,488	0.07%
2020/09/17	14	22.01	22	22.18	22.25	-8	16,690	-0.05%
2020/09/16	46	22.09	0	0.00	22.00	46	17,052	0.27%
2020/09/15	12	22.32	16	22.36	22.25	-4	17,420	-0.02%
2020/09/14	2	22.15	10	22.30	22.30	-8	18,079	-0.04%
2020/09/11	13	22.05	2	22.55	21.90	11	19,933	0.06%
2020/09/10	15	22.35	5	22.25	22.20	10	20,537	0.05%
2020/09/09	17	22.05	51	22.05	22.75	-34	20,908	-0.16%
2020/09/08	22	21.50	16	21.73	21.35	6	21,701	0.03%
2020/09/07	36	21.56	29	21.65	21.40	7	23,149	0.03%
2020/09/04	49	21.06	106	21.34	21.40	-57	25,203	-0.23%	大賣/
2020/09/03	59	21.22	34	21.40	21.15	25	25,461	0.10%
2020/09/02	0	0.00	66	21.30	21.35	-66	25,521	-0.26%
2020/09/01	3	20.57	62	20.76	21.05	-59	25,604	-0.23%
2020/08/31	33	20.81	15	21.08	20.70	18	25,725	0.07%
2020/08/28	60	20.89	6	20.98	20.80	54	25,857	0.21%
2020/08/27	26	20.84	43	21.19	21.40	-17	25,842	-0.07%
2020/08/26	24	20.64	3	20.65	20.70	21	25,856	0.08%
2020/08/25	8	21.42	11	21.50	21.20	-3	25,703	-0.01%
2020/08/24	39	21.22	5	21.37	21.05	34	25,625	0.13%
2020/08/21	121	21.77	82	21.98	21.80	39	25,541	0.15%	大買/
2020/08/20	56	21.94	6	22.08	21.70	50	25,444	0.20%
2020/08/19	29	24.38	7	24.15	24.05	22	25,408	0.09%
2020/08/18	44	25.29	2	25.35	25.20	42	25,459	0.16%
2020/08/17	27	25.94	13	26.18	25.85	14	25,525	0.05%
2020/08/14	24	26.02	10	26.29	26.00	14	25,873	0.05%
2020/08/13	24	26.07	2	26.00	26.00	22	26,259	0.08%
2020/08/12	11	26.09	47	26.29	26.25	-36	26,242	-0.14%
2020/08/11	32	25.96	21	26.09	25.95	11	26,179	0.04%
2020/08/10	26	25.93	27	26.09	25.80	-1	26,233	0.00%
2020/08/07	20	26.30	11	26.55	26.45	9	26,418	0.03%
2020/08/06	19	26.45	66	26.60	26.30	-47	26,396	-0.18%
2020/08/05	23	26.90	65	26.86	26.70	-42	26,301	-0.16%
2020/08/04	41	26.36	50	26.41	26.20	-9	25,938	-0.03%
2020/08/03	30	25.65	96	25.89	25.65	-66	25,798	-0.26%
2020/07/31	29	25.28	10	25.43	25.30	19	26,011	0.07%
2020/07/30	32	25.28	30	25.43	25.50	2	26,362	0.01%
2020/07/29	4	24.90	9	24.97	25.00	-5	27,189	-0.02%
2020/07/28	42	25.33	10	25.74	24.65	32	27,250	0.12%
2020/07/27	54	25.48	25	25.66	25.60	29	27,336	0.11%
2020/07/24	50	25.54	2	25.93	25.40	48	27,550	0.17%
2020/07/23	25	26.29	4	26.26	26.25	21	27,431	0.08%
2020/07/22	6	26.66	55	26.90	27.00	-49	27,231	-0.18%
2020/07/21	40	26.12	69	26.19	26.15	-29	26,544	-0.11%
2020/07/20	22	24.61	17	24.93	25.25	5	26,378	0.02%
2020/07/17	37	25.52	6	25.91	25.25	31	26,333	0.12%
2020/07/16	29	26.01	418	26.02	25.85	-389	26,396	-1.47%	大賣/鉅額交易
2020/07/15	77	26.32	26	26.25	25.85	51	26,461	0.19%
2020/07/14	161	26.16	376	25.78	25.85	-215	26,748	-0.80%	大買/大賣/鉅額交易
2020/07/13	15	26.10	525	26.05	26.05	-510	27,438	-1.86%	大賣/鉅額交易
2020/07/10	94	26.28	17	25.86	25.70	77	27,700	0.28%
2020/07/09	839	26.11	124	26.21	27.00	715	27,289	2.62%	大買/大賣/鉅額交易
2020/07/08	42	25.80	2	26.00	25.80	40	26,795	0.15%
2020/07/07	36	25.97	3	25.95	25.75	33	26,948	0.12%
2020/07/06	21	26.67	115	26.82	26.45	-94	26,857	-0.35%	大賣/
2020/07/03	422	26.31	24	26.45	26.45	398	26,641	1.49%	大買/鉅額交易
2020/07/02	11	25.73	70	26.04	26.30	-59	26,516	-0.22%
2020/07/01	34	25.61	13	25.95	25.45	21	26,370	0.08%
2020/06/30	22	25.94	58	25.91	25.70	-36	26,225	-0.14%
2020/06/29	108	25.32	21	25.10	25.10	87	25,976	0.33%	大買/
2020/06/24	42	26.36	38	26.63	26.15	4	25,758	0.02%
2020/06/23	43	26.52	21	26.94	26.35	22	25,783	0.09%
2020/06/22	16	27.01	23	26.91	26.90	-7	25,535	-0.03%
2020/06/19	22	27.45	6	27.63	27.45	16	25,339	0.06%
2020/06/18	34	27.52	98	27.13	27.45	-64	24,752	-0.26%
2020/06/17	11	25.82	61	25.74	25.75	-50	22,949	-0.22%
2020/06/16	37	25.32	33	25.65	25.25	4	22,413	0.02%
2020/06/15	73	25.33	31	25.86	25.20	42	22,085	0.19%
2020/06/12	61	25.16	79	25.56	26.20	-18	21,027	-0.09%
2020/06/11	51	25.01	87	25.67	25.25	-36	19,770	-0.18%
2020/06/10	0	0.00	2	23.60	23.80	-2	17,884	-0.01%
2020/06/09	7	23.40	2	23.40	23.05	5	17,912	0.03%
2020/06/08	0	0.00	6	23.73	23.55	-6	18,032	-0.03%
2020/06/05	10	23.85	103	23.71	23.75	-93	17,983	-0.52%	大賣/
2020/06/04	0	0.00	3	23.52	23.40	-3	17,911	-0.02%
2020/06/03	4	23.45	4	23.46	23.40	0	17,882	0.00%
2020/06/02	103	23.35	15	23.44	23.55	88	17,753	0.50%	大買/
2020/06/01	0	0.00	1	23.00	23.05	-1	17,533	-0.01%
2020/05/29	10	22.66	7	22.89	22.65	3	17,485	0.02%
2020/05/28	18	23.03	0	0.00	22.85	18	17,526	0.10%
2020/05/27	1	22.90	6	23.18	23.10	-5	17,472	-0.03%
2020/05/26	3	23.10	6	23.40	23.00	-3	17,458	-0.02%
2020/05/25	4	22.34	21	23.07	23.25	-17	17,109	-0.10%
2020/05/22	15	22.38	0	0.00	22.20	15	16,853	0.09%
2020/05/21	12	23.23	8	23.19	23.10	4	16,637	0.02%
2020/05/20	1	22.55	18	22.48	23.30	-17	16,153	-0.11%
2020/05/19	0	0.00	22	21.65	21.80	-22	15,685	-0.14%
2020/05/18	12	21.32	40	21.09	21.55	-28	15,547	-0.18%
2020/05/15	16	21.73	0	0.00	21.70	16	15,420	0.10%
2020/05/14	10	21.60	2	22.45	21.70	8	15,345	0.05%
2020/05/13	4	23.33	0	0.00	23.30	4	14,962	0.03%
2020/05/12	11	23.90	0	0.00	23.60	11	14,933	0.07%
2020/05/11	2	23.58	31	23.59	23.50	-29	14,936	-0.19%
2020/05/08	16	23.84	0	0.00	23.65	16	14,647	0.11%
2020/05/07	9	24.15	18	24.05	24.05	-9	14,487	-0.06%
2020/05/06	27	23.62	3	23.67	23.60	24	14,185	0.17%
2020/05/05	118	23.92	131	24.03	24.15	-13	13,839	-0.09%	大買/大賣/
2020/05/04	32	22.25	15	22.50	22.40	17	12,956	0.13%
2020/04/30	11	22.84	65	22.66	22.75	-54	12,880	-0.42%
2020/04/29	46	22.16	90	22.06	22.20	-44	12,673	-0.35%
2020/04/28	107	22.08	45	22.23	22.00	62	12,496	0.50%	大買/
2020/04/27	30	22.02	75	22.26	22.25	-45	12,622	-0.36%
2020/04/24	46	22.24	24	22.57	22.10	22	12,448	0.18%
2020/04/23	72	22.50	41	22.64	22.45	31	12,261	0.25%
2020/04/22	18	21.63	14	21.57	22.10	4	12,018	0.03%
2020/04/21	26	22.52	27	22.34	21.95	-1	11,924	-0.01%
2020/04/20	19	22.07	42	22.12	22.60	-23	11,801	-0.19%
2020/04/17	45	22.79	26	22.95	22.20	19	11,757	0.16%
2020/04/16	72	23.20	17	23.35	23.00	55	11,207	0.49%
2020/04/15	16	22.18	26	22.30	23.10	-10	10,390	-0.10%
2020/04/14	9	20.82	100	20.74	21.00	-91	10,076	-0.90%
2020/04/13	30	20.46	21	20.52	20.35	9	10,066	0.09%
2020/04/10	65	20.39	15	20.25	20.40	50	10,054	0.50%
2020/04/09	50	21.33	27	21.61	21.25	23	9,977	0.23%
2020/04/08	17	20.92	7	21.02	21.30	10	10,021	0.10%
2020/04/07	15	20.75	2	20.45	20.90	13	9,914	0.13%
2020/04/06	5	19.50	5	19.65	19.70	0	9,822	0.00%
2020/04/01	26	19.38	45	19.54	19.65	-19	10,046	-0.19%
2020/03/31	21	19.55	7	19.62	19.50	14	10,147	0.14%
2020/03/30	25	19.17	42	19.31	19.50	-17	10,101	-0.17%
2020/03/27	27	19.45	5	20.00	18.55	22	9,882	0.22%
2020/03/26	31	18.60	31	18.75	18.90	0	9,691	0.00%
2020/03/25	5	19.00	50	18.89	19.05	-45	9,844	-0.46%
2020/03/24	37	17.57	35	17.72	17.70	2	9,655	0.02%
2020/03/23	205	16.17	5	16.65	16.70	200	9,638	2.08%	大買/鉅額交易
2020/03/20	4	16.60	249	16.86	16.90	-245	9,860	-2.48%	大賣/鉅額交易
2020/03/19	35	15.62	0	0.00	15.40	35	9,917	0.35%
2020/03/18	50	17.59	39	17.80	17.10	11	9,941	0.11%
2020/03/17	27	17.77	1	17.60	17.40	26	9,921	0.26%
2020/03/16	46	19.81	10	20.01	18.90	36	9,828	0.37%
2020/03/13	18	20.73	0	0.00	21.00	18	9,790	0.18%
2020/03/12	15	23.40	31	23.31	22.95	-16	9,550	-0.17%
2020/03/11	19	26.35	11	26.51	25.40	8	9,381	0.09%
2020/03/10	2	25.30	5	25.70	26.00	-3	9,389	-0.03%
2020/03/09	32	26.73	0	0.00	26.20	32	9,414	0.34%
2020/03/06	6	28.00	0	0.00	27.90	6	9,745	0.06%
2020/03/05	2	28.68	1	28.85	28.40	1	10,562	0.01%
2020/03/04	34	28.18	19	28.30	28.20	15	10,625	0.14%
2020/03/03	0	0.00	24	28.53	28.50	-24	10,738	-0.22%
2020/03/02	5	27.61	5	27.73	27.45	0	10,829	0.00%
2020/02/27	5	27.68	0	0.00	27.40	5	10,960	0.05%
2020/02/26	6	28.58	0	0.00	28.40	6	10,989	0.05%
2020/02/25	0	0.00	5	28.50	28.65	-5	11,210	-0.04%
2020/02/24	3	28.97	1	28.95	28.85	2	11,320	0.02%
2020/02/20	5	29.87	0	0.00	29.60	5	11,902	0.04%
2020/02/18	2	29.68	0	0.00	29.45	2	12,692	0.02%
2020/02/17	0	0.00	1	30.00	29.95	-1	12,920	-0.01%
2020/02/12	5	29.94	4	29.94	30.00	1	13,844	0.01%
2020/02/11	0	0.00	6	29.30	29.45	-6	14,246	-0.04%
2020/02/10	2	29.00	3	29.13	28.90	-1	14,576	-0.01%
2020/02/07	19	29.13	1	29.40	29.00	18	14,801	0.12%
2020/02/06	5	29.95	3	29.75	29.85	2	14,956	0.01%
2020/02/05	3	29.30	2	29.40	29.25	1	15,281	0.01%
2020/02/04	1	29.60	4	29.53	29.65	-3	15,616	-0.02%
2020/02/03	1	28.95	0	0.00	28.85	1	16,160	0.01%
2020/01/31	2	29.18	6	29.65	29.85	-4	16,805	-0.02%
2020/01/30	2	30.00	2	30.05	29.90	0	17,037	0.00%
2020/01/20	2	33.15	2	33.10	33.20	0	17,056	0.00%
2020/01/17	1	33.15	14	33.16	33.00	-13	18,057	-0.07%
2020/01/16	2	33.25	6	33.25	33.20	-4	18,342	-0.02%
2020/01/15	1	33.25	6	33.35	33.25	-5	18,725	-0.03%
2020/01/14	7	33.36	1	33.50	33.50	6	19,033	0.03%
2020/01/13	3	32.63	13	33.23	33.30	-10	19,214	-0.05%
2020/01/10	15	32.17	0	0.00	32.30	15	19,470	0.08%
2020/01/09	1	32.60	1	32.50	32.50	0	19,916	0.00%
2020/01/08	1	31.80	2	32.10	32.10	-1	20,708	0.00%
2020/01/07	44	32.35	40	32.20	32.20	4	21,975	0.02%
2020/01/06	5	32.70	1	32.90	32.60	4	23,142	0.02%
2020/01/03	11	33.83	4	33.73	33.35	7	24,120	0.03%
2020/01/02	15	34.11	18	34.16	34.15	-3	24,286	-0.01%
2019/12/31	19	33.51	13	33.41	33.65	6	24,495	0.02%
2019/12/30	1	33.30	1	33.90	33.35	0	25,296	0.00%
2019/12/27	83	33.62	30	33.53	33.65	53	25,610	0.21%
2019/12/26	10	32.90	15	33.00	32.85	-5	25,814	-0.02%
2019/12/25	2	32.28	1	32.45	32.60	1	26,512	0.00%
2019/12/24	0	0.00	2	31.95	32.05	-2	27,520	-0.01%
2019/12/23	16	32.10	4	32.30	31.85	12	28,411	0.04%
2019/12/20	25	32.42	35	32.56	32.40	-10	28,777	-0.03%
2019/12/19	4	31.85	1	32.00	31.85	3	28,860	0.01%
2019/12/18	13	31.74	27	31.84	31.75	-14	29,378	-0.05%
2019/12/17	13	31.86	13	31.99	31.90	0	30,111	0.00%
2019/12/16	2	32.25	33	32.20	32.55	-31	30,258	-0.10%
2019/12/13	40	31.50	34.1	31.43	31.30	5.9	30,919	0.02%
2019/12/12	36	32.14	47	32.31	32.00	-11	31,859	-0.03%
2019/12/11	51	32.36	31	32.21	32.20	20	32,300	0.06%
2019/12/10	40	32.40	10	32.43	32.50	30	32,827	0.09%
2019/12/09	2	33.23	17	33.09	33.15	-15	33,295	-0.05%
2019/12/06	24	32.75	11	32.85	32.70	13	33,982	0.04%
2019/12/05	29	32.76	3	32.82	32.60	26	35,125	0.07%
2019/12/04	13	32.48	10	32.56	32.70	3	36,277	0.01%
2019/12/03	10	32.56	5	32.69	32.45	5	38,147	0.01%
2019/12/02	50	33.26	11	35.03	32.90	39	38,376	0.10%
2019/11/29	1	35.35	1	35.40	35.40	0	38,173	0.00%
2019/11/28	5	35.36	4	35.35	35.35	1	38,891	0.00%
2019/11/27	5	35.70	1	35.65	35.65	4	40,430	0.01%
2019/11/26	3	35.53	17	35.64	35.70	-14	42,717	-0.03%
2019/11/25	1	35.20	1	35.30	35.30	0	43,392	0.00%
2019/11/22	26	35.74	1	35.55	35.45	25	43,791	0.06%
2019/11/21	7	35.24	3	35.38	35.60	4	43,777	0.01%
2019/11/20	3	35.28	9	35.46	35.65	-6	44,128	-0.01%
2019/11/19	17	35.56	15	35.81	35.35	2	44,515	0.00%
2019/11/18	6	35.49	11	35.53	35.60	-5	44,441	-0.01%
2019/11/15	17	35.36	22	35.39	35.00	-5	44,210	-0.01%
2019/11/14	3	34.72	8	34.69	35.00	-5	43,968	-0.01%
2019/11/13	18	35.07	6	35.45	34.60	12	43,961	0.03%
2019/11/12	17	34.59	19	34.67	34.80	-2	43,651	0.00%
2019/11/11	21	34.21	4	33.98	33.90	17	43,782	0.04%
2019/11/08	13	34.78	13	34.91	34.60	0	43,583	0.00%
2019/11/07	12	34.23	46	34.37	34.55	-34	43,096	-0.08%
2019/11/06	0	0.00	2	34.28	34.20	-2	42,862	0.00%
2019/11/05	2	34.10	0	0.00	34.10	2	42,801	0.00%
2019/11/04	12	34.00	2	34.38	33.80	10	42,789	0.02%
2019/11/01	8.9	33.72	12	33.83	33.95	-3.1	42,608	-0.01%
2019/10/31	4	33.54	7	33.94	33.25	-3	42,551	-0.01%
2019/10/30	63	33.21	18	33.23	32.95	45	42,971	0.10%
2019/10/29	16	34.54	74	34.70	34.40	-58	42,379	-0.14%
2019/10/28	0	0.00	17	34.58	34.55	-17	42,230	-0.04%
2019/10/25	23	34.06	123	33.97	34.40	-100	42,002	-0.24%	大賣/
2019/10/24	15	35.74	3	35.63	35.40	12	41,089	0.03%
2019/10/23	20	35.87	21	35.73	35.85	-1	40,993	0.00%
2019/10/22	17	35.82	45	36.17	35.60	-28	40,960	-0.07%
2019/10/21	8	35.62	6	35.58	35.75	2	41,037	0.00%
2019/10/18	39	35.17	1	35.00	35.00	38	40,967	0.09%
2019/10/17	17	35.07	6	35.00	34.85	11	40,947	0.03%
2019/10/16	46	35.84	4	35.29	35.30	42	40,839	0.10%
2019/10/15	28	38.11	14	37.05	36.75	14	40,244	0.03%
2019/10/14	6	37.53	49	36.91	37.50	-43	39,174	-0.11%
2019/10/09	59	35.39	62	35.39	35.10	-3	38,441	-0.01%
2019/10/08	30	35.35	14	35.51	35.15	16	38,018	0.04%
2019/10/07	10	35.24	14.6	35.31	35.15	-4.6	37,849	-0.01%
2019/10/04	35	35.78	28	35.73	35.45	7	37,505	0.02%
2019/10/03	11	35.39	10	35.43	35.30	1	36,755	0.00%
2019/10/02	37	35.38	72	35.33	36.00	-35	36,533	-0.10%
2019/10/01	92	35.28	27	35.91	35.30	65	36,064	0.18%
2019/09/27	117	35.12	53	35.11	35.35	64	35,253	0.18%	大買/
2019/09/26	40	34.97	29	34.58	34.80	11	34,236	0.03%
2019/09/25	19	34.41	41	34.15	34.90	-22	33,396	-0.07%
2019/09/24	25	34.16	4	34.18	33.90	21	33,099	0.06%
2019/09/23	13	34.72	1	34.70	34.55	12	32,730	0.04%
2019/09/20	17	34.24	23	34.54	34.75	-6	32,282	-0.02%
2019/09/19	23	33.69	34	33.60	33.50	-11	31,538	-0.03%
2019/09/18	17	34.42	69	33.82	33.60	-52	31,149	-0.17%
2019/09/17	15	34.82	22	34.86	34.65	-7	30,336	-0.02%
2019/09/16	6	33.12	7	33.41	33.55	-1	29,508	0.00%
2019/09/12	7	32.81	1	33.15	32.90	6	29,256	0.02%
2019/09/11	6	31.80	23	31.92	32.50	-17	28,875	-0.06%
2019/09/10	29	32.16	19	32.20	31.65	10	28,316	0.04%
2019/09/09	21	32.45	26	33.10	31.60	-5	27,735	-0.02%
2019/09/06	37	34.20	22	34.52	34.30	15	26,597	0.06%
2019/09/05	29	34.37	16	35.23	35.50	13	25,345	0.05%
2019/09/04	12	31.58	32	32.24	32.30	-20	23,391	-0.09%
2019/09/03	12	31.14	17	30.89	31.70	-5	22,950	-0.02%
2019/09/02	25	30.25	48	30.36	31.10	-23	22,463	-0.10%
2019/08/30	55	29.73	98	29.74	29.90	-43	21,640	-0.20%
2019/08/29	76	26.80	384.6	27.02	27.65	-308.6	19,978	-1.54%	大賣/鉅額交易
2019/08/28	28	25.14	20	25.17	25.65	8	17,564	0.05%
2019/08/27	217	23.81	58.2	24.23	24.35	158.8	16,773	0.95%	大買/鉅額交易
2019/08/26	29	23.37	6	23.33	23.20	23	16,338	0.14%
2019/08/23	8	24.48	25	24.41	24.15	-17	16,118	-0.11%
2019/08/22	11	23.72	16	23.88	23.90	-5	15,612	-0.03%
2019/08/21	33	23.36	32	23.36	23.35	1	15,004	0.01%
2019/08/20	0	0.00	1	23.30	23.20	-1	14,776	-0.01%
2019/08/19	4	23.40	2	23.53	23.10	2	14,785	0.01%
2019/08/16	0	0.00	14	22.94	23.00	-14	14,587	-0.10%
2019/08/15	1	21.80	5	22.03	22.55	-4	14,367	-0.03%
2019/08/14	13	22.77	4	22.81	22.20	9	14,213	0.06%
2019/08/13	1	22.10	3	22.10	22.05	-2	14,012	-0.01%
2019/08/12	0	0.00	4	22.65	22.65	-4	14,011	-0.03%
2019/08/08	3	22.50	3	22.67	22.65	0	14,141	0.00%
2019/08/07	2	22.25	5	22.31	22.15	-3	14,130	-0.02%
2019/08/06	8	22.23	9	21.95	22.55	-1	13,988	-0.01%
2019/08/05	10	22.20	3	22.12	22.00	7	13,866	0.05%
2019/08/02	3	22.37	12	22.15	22.55	-9	13,739	-0.07%
2019/08/01	69	23.52	329	24.52	23.00	-260	13,540	-1.92%	大賣/鉅額交易
2019/07/31	29.9	23.65	37	23.65	23.90	-7.1	12,650	-0.06%
2019/07/30	5	22.90	0	0.00	22.80	5	12,481	0.04%
2019/07/29	39	23.64	1	23.80	23.60	38	12,345	0.31%
2019/07/26	15	23.97	5	24.20	23.95	10	12,309	0.08%
2019/07/25	1	24.10	10	23.84	24.10	-9	12,264	-0.07%
2019/07/24	41	23.89	25	24.18	23.35	16	12,173	0.13%
2019/07/23	20	24.75	27	24.78	24.50	-7	12,200	-0.06%
2019/07/22	4	24.28	14	24.10	24.10	-10	12,097	-0.08%
2019/07/19	9	24.20	2	24.33	23.90	7	12,213	0.06%
2019/07/18	19	24.15	106	23.89	24.25	-87	12,614	-0.69%	大賣/
2019/07/17	10	24.08	18	23.99	24.05	-8	12,317	-0.06%
2019/07/16	10	23.84	9	23.82	23.70	1	12,118	0.01%
2019/07/15	5	23.84	12	24.01	23.75	-7	11,919	-0.06%
2019/07/12	48	23.31	101	22.95	23.60	-53	11,650	-0.45%	大賣/
2019/07/11	88	22.41	0	0.00	22.30	88	11,115	0.79%
2019/07/10	3	21.97	50	21.95	22.00	-47	11,247	-0.42%
2019/07/09	2	21.75	7	21.80	21.85	-5	11,396	-0.04%
2019/07/08	65	21.98	2	21.85	21.65	63	11,333	0.56%
2019/07/05	6	21.53	0	0.00	21.50	6	11,089	0.05%
2019/07/04	7	21.62	10	21.46	21.50	-3	11,057	-0.03%
2019/07/03	8	21.47	1	21.60	21.35	7	11,077	0.06%
2019/07/02	1	21.45	2	21.40	21.30	-1	11,053	-0.01%
2019/07/01	2	21.53	25	21.43	21.45	-23	11,106	-0.21%
2019/06/28	1	20.90	5	20.90	20.90	-4	11,130	-0.04%
2019/06/27	0	0.00	1	21.00	21.00	-1	11,436	-0.01%
2019/06/26	2	20.70	2	20.75	20.70	0	11,514	0.00%
2019/06/25	0	0.00	3	20.90	20.50	-3	11,538	-0.03%
2019/06/24	1	21.00	1	20.95	20.95	0	11,548	0.00%
2019/06/21	25	21.05	23	21.13	20.95	2	11,581	0.02%
2019/06/20	9	20.75	6	20.57	20.90	3	11,339	0.03%
2019/06/19	8	20.23	28	20.13	20.40	-20	11,273	-0.18%
2019/06/18	2	19.60	0	0.00	19.75	2	11,454	0.02%
2019/06/17	16	19.86	9	19.55	19.45	7	11,477	0.06%
2019/06/14	300	19.42	0	0.00	19.35	300	11,437	2.62%	大買/鉅額交易
2019/06/13	0	0.00	2	19.05	19.25	-2	11,608	-0.02%
2019/06/11	20	19.70	0	0.00	19.45	20	12,210	0.16%
2019/06/10	2	19.15	3	19.10	19.30	-1	12,724	-0.01%
2019/06/04	0	0.00	2	19.00	18.85	-2	12,951	-0.02%
2019/05/29	0	0.00	4	18.15	18.15	-4	13,835	-0.03%
2019/05/28	0	0.00	4	18.09	18.15	-4	14,014	-0.03%
2019/05/27	4	17.85	4	18.15	17.70	0	14,160	0.00%
2019/05/24	0	0.00	2	17.95	17.95	-2	14,250	-0.01%
2019/05/23	31	17.60	30	17.40	17.40	1	14,612	0.01%
2019/05/22	0	0.00	4	18.00	18.00	-4	14,769	-0.03%
2019/05/21	5	17.83	4	17.63	18.20	1	14,856	0.01%
2019/05/20	10	18.00	7	17.89	17.65	3	14,938	0.02%
2019/05/16	26	18.79	8	18.74	18.40	18	15,822	0.11%
2019/05/15	2	18.75	0	0.00	19.10	2	16,236	0.01%
2019/05/14	2	18.10	13	17.74	18.45	-11	16,240	-0.07%
2019/05/13	44	18.34	4	18.33	18.15	40	16,369	0.24%
2019/05/10	0	0.00	11	18.30	18.10	-11	16,399	-0.07%
2019/05/09	1	18.30	0	0.00	18.35	1	16,339	0.01%
2019/05/08	2	19.05	1	19.15	19.05	1	16,209	0.01%
2019/05/07	2	19.20	1	19.15	19.00	1	16,152	0.01%
2019/05/06	4	18.66	4	18.98	19.00	0	16,110	0.00%
2019/05/03	4	19.00	13	19.03	18.95	-9	15,984	-0.06%
2019/05/02	3	19.00	2	19.00	19.00	1	15,932	0.01%
2019/04/30	4	18.65	11	18.65	18.90	-7	15,862	-0.04%
2019/04/29	8	18.76	4	18.93	18.40	4	15,747	0.03%
2019/04/26	9	18.11	0	0.00	18.10	9	15,355	0.06%
2019/04/25	11	18.85	2	19.10	18.70	9	15,026	0.06%
2019/04/24	16	19.01	7	19.07	19.10	9	14,680	0.06%
2019/04/23	8	21.09	1	21.20	20.90	7	13,926	0.05%
2019/04/22	0	0.00	9	21.45	21.40	-9	13,817	-0.07%
2019/04/18	9	21.29	0	0.00	20.95	9	13,803	0.07%
2019/04/17	4	21.50	1	21.40	21.40	3	13,582	0.02%
2019/04/16	15	21.87	30	22.02	21.80	-15	13,492	-0.11%
2019/04/15	0	0.00	18	20.81	21.50	-18	13,166	-0.14%
2019/04/12	7	20.72	0	0.00	20.25	7	12,939	0.05%
2019/04/10	0	0.00	1	21.00	21.00	-1	12,816	-0.01%
2019/04/09	1	21.45	0	0.00	21.20	1	12,778	0.01%
2019/04/08	0	0.00	1	21.35	21.20	-1	12,709	-0.01%
2019/04/03	4	20.90	0	0.00	21.25	4	12,608	0.03%
2019/04/02	26	20.99	0	0.00	20.90	26	12,473	0.21%
2019/04/01	25	21.46	23	21.44	21.45	2	12,252	0.02%
2019/03/29	2	20.15	2	20.40	20.80	0	11,888	0.00%
2019/03/28	7	20.57	4	20.64	20.50	3	11,733	0.03%
2019/03/27	10	21.14	1	21.15	21.05	9	11,659	0.08%
2019/03/26	5	21.00	10	20.96	20.90	-5	11,586	-0.04%
2019/03/25	18	20.75	10	20.85	20.65	8	11,499	0.07%
2019/03/22	11	21.51	7	21.52	21.40	4	11,360	0.04%
2019/03/21	14	21.75	17	22.45	21.65	-3	11,154	-0.03%
2019/03/20	9	22.09	11	22.08	21.95	-2	10,723	-0.02%
2019/03/19	3	22.00	16	21.87	21.75	-13	10,601	-0.12%
2019/03/18	20	21.94	31.4	21.82	21.85	-11.4	10,493	-0.11%
2019/03/15	26	21.65	9	21.74	21.50	17	10,429	0.16%
2019/03/14	30	22.00	29	22.16	21.90	1	10,451	0.01%
2019/03/13	10	21.44	41.1	21.51	21.80	-31.1	10,482	-0.30%
2019/03/12	10	20.50	1	20.35	20.35	9	9,842	0.09%
2019/03/11	17	20.59	12	20.57	20.45	5	9,950	0.05%
2019/03/08	1	20.40	11	20.44	20.55	-10	10,062	-0.10%
2019/03/07	10	20.80	2	20.58	20.55	8	10,168	0.08%
2019/03/06	6	21.18	8	20.28	20.95	-2	10,080	-0.02%
2019/03/05	15	19.89	10	19.75	19.75	5	9,628	0.05%
2019/03/04	17	20.10	317	20.40	20.00	-300	9,714	-3.09%	大賣/鉅額交易
2019/02/27	21	19.68	20	20.00	20.25	1	9,728	0.01%
2019/02/26	1	19.90	0	0.00	20.00	1	9,658	0.01%
2019/02/25	7	20.01	4	19.94	20.00	3	9,573	0.03%
2019/02/22	6	19.75	2	20.15	20.30	4	9,536	0.04%
2019/02/21	0	0.00	11	19.45	19.45	-11	9,119	-0.12%
2019/02/20	1	19.15	0	0.00	19.20	1	8,937	0.01%
2019/02/19	0	0.00	2	19.03	19.30	-2	8,910	-0.02%
2019/02/18	6	19.21	39	19.22	19.10	-33	8,914	-0.37%
2019/02/15	38	18.37	36	18.44	18.60	2	8,557	0.02%
2019/02/14	2	17.78	20	17.51	17.70	-18	7,864	-0.23%
2019/02/13	0	0.00	18	16.36	16.65	-18	7,294	-0.25%
2019/02/12	0	0.00	21	16.30	16.15	-21	7,206	-0.29%
2019/02/11	2	15.75	2	15.75	15.75	0	7,041	0.00%
2019/01/30	1	15.20	1	15.10	15.10	0	6,989	0.00%
2019/01/28	0	0.00	1	15.15	15.10	-1	7,019	-0.01%
2019/01/25	1	14.70	0	0.00	14.70	1	7,018	0.01%
2019/01/24	1	14.50	1	14.60	14.50	0	7,092	0.00%
2019/01/23	0	0.00	26	14.50	14.55	-26	7,209	-0.36%
2019/01/22	26	14.26	0	0.00	14.20	26	7,246	0.36%
2019/01/21	1	14.65	0	0.00	14.50	1	7,307	0.01%
2019/01/10	2	15.05	2	15.05	15.00	0	7,668	0.00%
2019/01/09	2	14.50	0	14.50	14.50	2	7,584	0.03%
2019/01/08	0	0.00	1	14.05	14.20	-1	7,509	-0.01%
2019/01/07	3	13.75	0	0.00	13.70	3	7,521	0.04%
2019/01/04	100	13.43	0	0.00	13.40	100	7,636	1.31%
2019/01/03	200	13.70	3	13.60	13.65	197	7,723	2.55%	大買/鉅額交易
2019/01/02	1	13.80	0	0.00	13.60	1	7,787	0.01%
2018/12/26	1	13.95	4	13.89	13.75	-3	8,101	-0.04%
2018/12/24	1	14.10	0	0.00	14.10	1	8,122	0.01%
2018/12/21	1	13.80	2	14.05	14.10	-1	8,201	-0.01%
2018/12/20	3	14.17	0	0.00	13.95	3	8,212	0.04%
2018/12/19	1	14.65	0	0.00	14.50	1	8,180	0.01%
2018/12/18	10	14.35	0	0.00	14.40	10	8,206	0.12%
2018/12/17	1	14.80	1	14.65	14.65	0	8,241	0.00%
2018/12/14	6	14.83	2	14.88	14.90	4	8,301	0.05%
2018/12/13	8	15.28	9	15.63	15.25	-1	8,323	-0.01%
2018/12/12	5	15.44	2	15.45	15.50	3	8,566	0.04%
2018/12/11	7	15.50	0	0.00	15.25	7	8,566	0.08%
2018/12/10	20	15.40	5	15.50	15.25	15	8,592	0.17%
2018/12/07	30	16.19	32	16.12	16.30	-2	8,490	-0.02%
2018/12/06	39	16.31	30	16.20	15.60	9	8,293	0.11%
2018/12/05	0	0.00	5	16.35	16.70	-5	7,894	-0.06%
2018/12/04	2	16.85	0	0.00	16.60	2	7,951	0.03%
2018/12/03	5	16.40	10	16.61	16.95	-5	8,005	-0.06%
2018/11/30	0	0.00	16	15.35	15.45	-16	7,967	-0.20%
2018/11/29	1	15.10	0	0.00	15.00	1	7,752	0.01%
2018/11/28	14.9	14.65	14	14.66	14.65	0.9	7,577	0.01%
2018/11/27	5	14.10	36	14.10	14.00	-31	7,433	-0.42%
2018/11/26	0	0.00	3	13.75	13.90	-3	7,232	-0.04%
2018/11/23	32	13.79	3	13.55	13.60	29	7,115	0.41%
2018/11/22	0.4	13.55	1	13.55	13.55	-0.6	7,026	-0.01%
2018/11/20	1	13.70	59	13.50	13.40	-58	6,891	-0.84%
2018/11/19	21	13.57	3	13.55	13.55	18	7,012	0.26%
2018/11/16	6	13.60	3	13.35	13.35	3	7,288	0.04%
2018/11/15	3	13.10	13	13.15	13.30	-10	7,320	-0.14%
2018/11/13	10	12.80	0	0.00	12.95	10	7,281	0.14%
2018/11/12	0	0.00	9	13.05	12.90	-9	7,440	-0.12%
2018/11/08	0	0.00	0	13.45	13.45	0	7,502	0.00%
2018/11/07	10	13.55	13	13.57	13.65	-3	7,519	-0.04%
2018/11/06	20	13.45	10	13.10	13.10	10	7,691	0.13%
2018/11/01	42	13.35	30	13.32	13.35	12	7,777	0.15%
2018/10/31	25	12.86	38	12.92	12.95	-13	7,735	-0.17%
2018/10/30	0	0.00	3	12.25	12.45	-3	7,697	-0.04%
2018/10/29	0	0.00	1	12.25	12.35	-1	7,888	-0.01%
2018/10/26	10	11.95	0	0.00	11.85	10	7,968	0.13%
2018/10/25	3	12.10	1	12.05	12.15	2	7,998	0.03%
2018/10/24	0	0.00	2	13.30	13.35	-2	8,099	-0.02%
2018/10/23	10	14.05	19	14.08	13.50	-9	8,236	-0.11%
2018/10/22	0	0.00	2	13.70	13.85	-2	8,484	-0.02%
2018/10/19	2	13.58	0	0.00	13.60	2	8,617	0.02%
2018/10/17	0	0.00	5	13.90	13.65	-5	8,861	-0.06%
2018/10/16	1	13.25	1	13.80	13.60	0	8,997	0.00%
2018/10/12	3	12.15	35	12.44	13.35	-32	9,196	-0.35%
2018/10/11	32	13.15	7	13.15	13.15	25	9,302	0.27%
2018/10/08	5	14.60	2	14.65	14.60	3	9,763	0.03%
2018/10/05	47	14.96	0	0.00	14.70	47	9,902	0.47%
2018/10/04	0	0.00	1	16.45	16.15	-1	9,888	-0.01%
2018/10/03	2	16.45	0	0.00	16.45	2	9,956	0.02%
2018/09/26	0	0.00	4	16.49	16.60	-4	10,935	-0.04%
2018/09/25	1	16.45	0	0.00	16.50	1	11,041	0.01%
2018/09/21	0.2	16.45	6	16.40	16.40	-5.8	11,124	-0.05%
2018/09/20	14	16.17	3	16.50	16.15	11	11,118	0.10%
2018/09/19	7	16.66	7	16.65	16.65	0	11,135	0.00%
2018/09/18	23	17.48	17	17.36	16.65	6	11,260	0.05%
2018/09/17	2	16.75	3	16.87	17.00	-1	11,368	-0.01%
2018/09/14	3	16.87	1	16.85	17.00	2	11,470	0.02%
2018/09/13	1	16.40	43.2	16.47	16.45	-42.2	11,477	-0.37%
2018/09/12	14	15.95	2	15.85	15.95	12	11,460	0.10%
2018/09/11	0	0.00	16	16.14	16.20	-16	11,623	-0.14%
2018/09/10	51	15.48	5	15.50	15.40	46	11,744	0.39%
2018/09/07	21	17.21	48	16.65	16.55	-27	11,986	-0.23%
2018/09/06	39	17.68	80	17.96	17.40	-41	12,842	-0.32%
2018/09/05	55	18.63	25	18.73	18.45	30	12,914	0.23%
2018/09/04	0	0.00	41	18.61	18.55	-41	13,163	-0.31%
2018/09/03	1	18.40	12	18.53	18.40	-11	13,309	-0.08%
2018/08/31	3	18.85	2	19.00	19.00	1	13,537	0.01%
2018/08/30	42	19.19	12	19.06	19.05	30	13,677	0.22%
2018/08/29	16	19.09	16	19.25	19.30	0	13,811	0.00%
2018/08/28	1	19.35	0	0.00	19.15	1	14,122	0.01%
2018/08/27	10	18.94	24	19.15	19.35	-14	14,250	-0.10%
2018/08/24	56	18.89	16	18.90	18.95	40	14,592	0.27%
2018/08/23	0	0.00	10	19.35	19.55	-10	16,021	-0.06%
2018/08/22	1	18.50	0	0.00	18.45	1	15,912	0.01%
2018/08/21	5	18.75	0	0.00	18.80	5	16,192	0.03%
2018/08/20	0	0.00	2	18.60	18.55	-2	16,684	-0.01%
2018/08/17	19	19.51	11	19.31	19.15	8	16,654	0.05%
2018/08/14	3	19.10	8	19.58	19.70	-5	17,155	-0.03%
2018/08/13	37	19.30	1	19.15	19.20	36	17,350	0.21%
2018/08/10	11	20.26	2	20.23	20.15	9	17,479	0.05%
2018/08/09	12	20.87	11	20.94	21.00	1	17,843	0.01%
2018/08/08	1	21.00	40	20.97	20.55	-39	18,631	-0.21%
2018/08/07	1	20.90	0	0.00	20.90	1	20,060	0.00%
2018/08/03	36	20.95	36	20.46	20.45	0	20,888	0.00%
2018/08/02	28	21.42	25	21.13	21.05	3	21,139	0.01%
2018/08/01	2	21.45	2	21.65	21.35	0	21,318	0.00%
2018/07/31	20	21.34	6	21.33	21.20	14	21,788	0.06%
2018/07/30	46	22.09	46	21.47	21.50	0	21,792	0.00%
2018/07/27	29	22.39	62	22.56	22.35	-33	21,878	-0.15%
2018/07/25	42	21.98	15	21.90	21.85	27	22,090	0.12%
2018/07/24	46	21.41	45	21.84	22.00	1	22,197	0.00%
2018/07/23	10	21.65	10	21.90	21.50	0	22,426	0.00%
2018/07/20	1	21.80	7	22.08	22.15	-6	23,061	-0.03%
2018/07/19	5	21.60	5	22.00	22.00	0	23,775	0.00%
2018/07/18	17	22.05	2	21.80	21.50	15	24,135	0.06%
2018/07/17	26	22.09	27	21.85	21.85	-1	24,341	0.00%
2018/07/16	13	21.94	14	21.81	22.00	-1	24,570	0.00%
2018/07/13	2	21.40	21	21.30	21.35	-19	24,964	-0.08%
2018/07/12	20	20.08	25	20.70	21.10	-5	25,779	-0.02%
2018/07/11	1	19.85	0	0.00	20.00	1	26,186	0.00%
2018/07/10	25	19.54	26	19.92	20.25	-1	28,011	0.00%
2018/07/09	24	19.04	44	18.96	19.30	-20	28,979	-0.07%
2018/07/06	80	18.32	14	18.79	18.70	66	29,651	0.22%
2018/07/05	1	20.15	2	20.15	19.80	-1	29,189	0.00%
2018/07/04	9	20.30	5	20.10	20.15	4	29,283	0.01%
2018/07/03	46	20.93	15	20.35	20.40	31	29,293	0.11%
2018/07/02	5	20.77	4	21.06	20.95	1	29,290	0.00%
2018/06/28	0	0.00	1	20.30	20.20	-1	29,475	0.00%
2018/06/27	33	20.75	41	20.99	20.60	-8	29,673	-0.03%
2018/06/26	33	20.52	3	20.12	20.40	30	29,872	0.10%
2018/06/25	16	22.11	6	21.97	21.90	10	30,503	0.03%
2018/06/22	39	22.04	34	22.18	21.95	5	30,755	0.02%
2018/06/21	18	22.47	14	22.40	22.40	4	30,699	0.01%
2018/06/20	27	22.51	21	22.16	22.30	6	30,840	0.02%
2018/06/19	26	23.34	24	23.13	22.85	2	30,825	0.01%
2018/06/15	11	23.90	8	23.98	23.75	3	30,742	0.01%
2018/06/14	150	24.09	396	24.00	23.90	-246	30,398	-0.81%	大買/大賣/鉅額交易
2018/06/13	57	23.39	57	23.56	23.35	0	29,383	0.00%
2018/06/12	38	23.29	35	23.55	23.20	3	29,452	0.01%
2018/06/11	23	23.23	0	0.00	23.20	23	29,697	0.08%
2018/06/08	26	23.70	85	23.70	23.35	-59	30,196	-0.20%
2018/06/07	26	23.24	22.4	23.45	23.00	3.6	30,524	0.01%
2018/06/06	52	23.38	39	23.55	23.25	13	30,564	0.04%
2018/06/05	16	23.48	17	23.71	23.20	-1	30,551	0.00%
2018/06/04	3	23.20	8	23.21	23.30	-5	30,368	-0.02%
2018/06/01	29	23.60	31	23.39	23.00	-2	30,490	-0.01%
2018/05/31	34	24.29	91	24.38	23.75	-57	30,182	-0.19%
2018/05/30	3	22.95	1	23.40	23.45	2	28,729	0.01%
2018/05/29	18	23.34	13	23.55	23.30	5	28,594	0.02%
2018/05/28	18	23.05	53	23.00	23.35	-35	28,234	-0.12%
2018/05/25	25	22.35	12	22.27	22.30	13	27,833	0.05%
2018/05/24	224	22.86	33	22.89	22.55	191	27,816	0.69%	大買/鉅額交易
2018/05/23	16	21.95	18	22.11	22.20	-2	27,447	-0.01%
2018/05/22	44	22.22	47	21.89	22.00	-3	27,554	-0.01%
2018/05/21	53	22.36	0	0.00	22.20	53	27,526	0.19%
2018/05/18	17	22.45	7	22.23	22.10	10	27,482	0.04%
2018/05/17	10	23.00	1	22.55	22.65	9	27,562	0.03%
2018/05/16	7	23.81	32	23.75	23.35	-25	27,578	-0.09%
2018/05/15	91	23.26	40	23.67	23.10	51	27,029	0.19%
2018/05/14	27	22.11	64	22.23	22.00	-37	26,056	-0.14%
2018/05/11	70	21.94	47	21.88	21.75	23	25,919	0.09%
2018/05/10	19	22.43	19	22.53	22.30	0	25,483	0.00%
2018/05/09	3	21.62	2	21.95	21.50	1	25,599	0.00%
2018/05/08	47	21.76	73	22.25	21.80	-26	25,432	-0.10%
2018/05/07	33	21.19	34	21.16	21.30	-1	25,012	0.00%
2018/05/04	85	21.13	61	21.00	20.55	24	25,049	0.10%
2018/05/03	7	21.11	17	21.08	20.95	-10	25,117	-0.04%
2018/05/02	40	20.35	48	20.95	20.80	-8	25,110	-0.03%
2018/04/30	19	20.39	15	20.48	20.30	4	25,099	0.02%
2018/04/27	72	20.14	57	20.07	20.00	15	25,545	0.06%
2018/04/26	193	21.09	164	20.81	19.95	29	26,164	0.11%	大買/大賣/
2018/04/25	161	21.24	161	21.71	22.05	0	25,807	0.00%	大買/大賣/
2018/04/24	27	22.03	15	22.03	21.70	12	25,468	0.05%
2018/04/23	47	23.22	40	23.25	22.60	7	25,916	0.03%
2018/04/20	2	23.68	2	23.58	23.80	0	27,183	0.00%
2018/04/19	27	23.95	29	23.71	23.45	-2	26,946	-0.01%
2018/04/18	34	23.25	35	23.26	23.70	-1	26,684	0.00%
2018/04/17	86	22.75	104	22.49	22.05	-18	26,070	-0.07%	大賣/
2018/04/16	96	23.06	87	23.09	23.10	9	25,980	0.03%
2018/04/13	53	22.11	69	22.32	22.85	-16	24,725	-0.06%
2018/04/12	32	20.86	83	20.76	20.80	-51	24,081	-0.21%
2018/04/11	15	19.83	10	20.00	19.65	5	23,996	0.02%
2018/04/10	13	19.54	13	19.60	19.65	0	25,343	0.00%
2018/04/09	26	19.35	0	0.00	19.10	26	25,989	0.10%
2018/04/03	10	19.93	0	0.00	20.00	10	26,993	0.04%
2018/04/02	23	20.36	18	20.66	20.20	5	27,673	0.02%
2018/03/31	1	19.85	6	20.03	20.10	-5	28,432	-0.02%
2018/03/30	34	19.92	0	0.00	19.80	34	29,273	0.12%
2018/03/29	14	20.82	40	20.66	20.30	-26	30,334	-0.09%
2018/03/28	115	20.71	45	20.77	20.80	70	31,963	0.22%	大買/
2018/03/27	23	19.89	94	19.50	20.50	-71	31,562	-0.22%
2018/03/23	83	18.54	20	18.55	18.55	63	33,797	0.19%
2018/03/22	31	19.70	11	19.51	19.40	20	34,208	0.06%
2018/03/21	10	19.55	15	19.62	19.50	-5	34,834	-0.01%
2018/03/20	9	19.54	2	19.45	19.45	7	35,331	0.02%
2018/03/19	31	19.92	22	19.85	19.85	9	36,016	0.02%
2018/03/16	17	20.22	0	0.00	19.95	17	37,208	0.05%
2018/03/15	13	20.92	9	20.84	20.60	4	38,591	0.01%
2018/03/14	7	19.99	26	20.09	20.55	-19	39,018	-0.05%
2018/03/13	51	19.48	56	19.59	20.50	-5	40,369	-0.01%
2018/03/12	3	18.85	2	18.70	18.65	1	40,215	0.00%
2018/03/09	30	18.97	60	19.10	19.10	-30	40,804	-0.07%
2018/03/08	14	18.48	0	0.00	18.70	14	42,474	0.03%
2018/03/07	42	18.41	15	18.60	18.40	27	42,465	0.06%
2018/03/06	2	19.45	3	19.45	19.40	-1	42,997	0.00%
2018/03/05	34	20.04	50	19.51	19.10	-16	44,959	-0.04%
2018/03/02	1	20.15	0	0.00	20.10	1	46,858	0.00%
2018/02/27	17	20.51	22	20.47	20.45	-5	47,356	-0.01%
2018/02/26	2	20.20	7	20.17	20.05	-5	47,406	-0.01%
2018/02/23	3	21.13	3	20.70	20.50	0	47,540	0.00%
2018/02/21	0	0.00	10	20.25	20.40	-10	47,794	-0.02%
2018/02/12	39	19.58	0	0.00	19.55	39	47,750	0.08%
2018/02/09	7	19.49	34	19.11	19.70	-27	47,673	-0.06%
2018/02/08	19	20.74	21	21.34	20.05	-2	47,460	0.00%
2018/02/07	1	21.15	25	21.35	20.50	-24	47,206	-0.05%
2018/02/06	72	21.11	27	20.99	20.70	45	47,153	0.10%
2018/02/05	23	22.29	23	22.92	23.00	0	47,023	0.00%
2018/02/02	5	23.50	0	0.00	23.20	5	47,164	0.01%
2018/02/01	13	23.87	27	23.92	23.70	-14	47,553	-0.03%
2018/01/31	5	22.60	5	23.00	23.25	0	47,954	0.00%
2018/01/30	23	23.11	26	23.06	22.90	-3	48,148	-0.01%
2018/01/29	25	23.16	32	23.30	23.20	-7	48,478	-0.01%
2018/01/26	16	22.50	11	22.61	22.60	5	49,161	0.01%
2018/01/25	30	23.30	22	22.86	22.80	8	49,927	0.02%
2018/01/24	9	23.37	21	23.47	23.40	-12	50,392	-0.02%
2018/01/23	16	22.78	26	22.86	23.05	-10	50,406	-0.02%
2018/01/22	72	23.49	441	23.89	22.90	-369	50,073	-0.74%	大賣/鉅額交易
2018/01/19	19	24.51	19	24.54	24.50	0	49,837	0.00%
2018/01/18	147	25.28	340	25.09	24.80	-193	49,864	-0.39%	大買/大賣/鉅額交易
2018/01/17	73	25.51	208	25.42	25.25	-135	50,522	-0.27%	大賣/鉅額交易
2018/01/16	25	25.31	116	25.31	25.60	-91	50,434	-0.18%	大賣/
2018/01/15	11	24.61	6	24.49	24.35	5	48,807	0.01%
2018/01/12	6	24.98	22	24.90	24.75	-16	48,577	-0.03%
2018/01/11	15	24.29	446	24.09	24.45	-431	48,110	-0.90%	大賣/鉅額交易
2018/01/10	44	24.39	250.3	24.02	23.90	-206.3	47,698	-0.43%	大賣/鉅額交易
2018/01/09	67	24.39	280.9	24.42	24.70	-213.9	47,180	-0.45%	大賣/鉅額交易
2018/01/08	54	24.60	540	24.19	24.10	-486	46,517	-1.04%	大賣/鉅額交易
2018/01/05	57	24.49	156	24.92	24.95	-99	46,005	-0.22%	大賣/
2018/01/04	164	25.15	894	24.93	24.80	-730	45,290	-1.61%	大買/大賣/鉅額交易
2018/01/03	722	24.94	69.2	24.78	24.20	652.8	43,981	1.48%	大買/鉅額交易
2018/01/02	58	23.78	496	24.03	24.60	-438	43,148	-1.02%	大賣/鉅額交易