燿華 (2367)-臺銀-臺南券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.20
漲跌
--
漲幅
0.00%
成交量
15,280張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/04/30	10	26.15	9	26.31	26.20	1	41,094	0.00%
2024/04/29	1.3	26.40	5	26.25	26.20	-3.7	40,895	-0.01%
2024/04/26	1.2	26.29	1	26.70	26.15	0.2	40,733	0.00%
2024/04/25	6	26.17	4	26.13	26.00	2	40,520	0.00%
2024/04/24	3	26.52	27	26.57	26.55	-24	40,370	-0.06%
2024/04/23	17	26.11	4.2	26.01	26.00	12.8	40,107	0.03%
2024/04/22	9.1	26.95	17.1	26.29	26.05	-8	39,786	-0.02%
2024/04/19	84.1	26.72	25	27.28	27.30	59.1	39,362	0.15%
2024/04/18	56	28.55	148.2	28.80	28.00	-92.2	38,768	-0.24%	大賣/
2024/04/17	18	27.86	30.6	27.65	28.15	-12.6	37,813	-0.03%
2024/04/16	148.6	26.91	61	26.57	26.40	87.6	36,987	0.24%	大買/
2024/04/15	80.3	28.37	10	28.31	28.20	70.3	36,113	0.19%
2024/04/12	71.1	27.77	201	27.75	29.20	-129.9	34,654	-0.37%	大賣/鉅額交易
2024/04/11	1	26.15	2	26.45	26.70	-1	32,179	0.00%
2024/04/10	10.1	26.67	1	27.20	26.30	9.1	32,044	0.03%
2024/04/09	3	26.77	45	26.42	26.60	-42	31,655	-0.13%
2024/04/08	4	26.70	4	26.30	26.70	0	31,151	0.00%
2024/04/03	7.1	26.11	4	26.05	26.05	3.1	30,870	0.01%
2024/04/02	8	26.84	1	26.35	26.35	7	30,721	0.02%
2024/04/01	16	26.96	23.3	26.98	26.85	-7.3	30,286	-0.02%
2024/03/29	39.1	26.98	14	27.18	26.65	25.1	29,881	0.08%
2024/03/28	14.9	26.99	14	27.29	26.65	0.9	29,151	0.00%
2024/03/27	28.1	26.78	17	26.90	26.65	11.1	28,480	0.04%
2024/03/26	48	26.58	190	26.37	26.75	-142	27,767	-0.51%	大賣/鉅額交易
2024/03/25	44	27.56	30	27.20	27.55	14	26,903	0.05%
2024/03/22	180	27.04	47	26.96	27.15	133	25,543	0.52%	大買/鉅額交易
2024/03/21	84	26.43	105	26.82	26.30	-21	24,550	-0.09%	大賣/
2024/03/20	11	26.44	30	26.28	25.70	-19	23,762	-0.08%
2024/03/19	89	26.23	65.5	26.29	26.15	23.5	23,273	0.10%
2024/03/18	11	25.43	55	24.80	25.85	-44	22,308	-0.20%
2024/03/15	129	24.53	17	24.49	24.00	112	21,625	0.52%	大買/鉅額交易
2024/03/14	34	24.55	72	24.78	24.45	-38	21,437	-0.18%
2024/03/13	20	25.04	42.1	25.03	25.10	-22.1	21,169	-0.10%
2024/03/12	70.6	26.15	98	26.19	25.60	-27.4	21,050	-0.13%
2024/03/11	132	25.68	214	25.92	25.90	-82	19,966	-0.41%	大買/大賣/
2024/03/08	122	24.72	32.5	25.16	24.30	89.5	19,221	0.47%	大買/
2024/03/07	167.2	26.71	69.9	26.89	25.80	97.3	19,211	0.51%	大買/
2024/03/06	129.2	25.59	324.3	25.53	26.65	-195.1	18,035	-1.08%	大買/大賣/鉅額交易
2024/03/05	244.3	23.68	199.5	23.98	24.30	44.8	15,677	0.29%	大買/大賣/
2024/03/04	49.2	23.80	224.7	23.35	23.90	-175.6	13,797	-1.27%	大賣/鉅額交易
2024/03/01	37.2	21.70	27	21.92	21.75	10.2	12,757	0.08%
2024/02/29	28	21.14	28	21.20	21.30	0	12,214	0.00%
2024/02/27	10	20.82	13.2	21.11	20.75	-3.2	12,143	-0.03%
2024/02/26	1	21.30	12.1	21.27	21.15	-11.1	12,114	-0.09%
2024/02/23	45.1	20.87	38	20.97	20.75	7.1	12,125	0.06%
2024/02/22	34	21.22	39	21.18	21.25	-5	12,947	-0.04%
2024/02/21	5	20.67	7	20.81	20.65	-2	12,323	-0.02%
2024/02/20	6.1	20.82	92	20.33	20.95	-85.9	12,271	-0.70%
2024/02/19	6.1	20.24	20	20.26	20.15	-13.9	12,021	-0.12%
2024/02/16	11.3	20.29	11	20.14	20.60	0.3	11,932	0.00%
2024/02/15	2	18.90	1.1	18.50	19.00	0.9	11,520	0.01%
2024/02/05	1	18.65	0	0.00	18.55	1	11,444	0.01%
2024/02/02	0	0.00	4	19.05	18.80	-4	11,437	-0.03%
2024/02/01	12	18.99	7	18.96	18.95	5	11,450	0.04%
2024/01/31	5	18.98	0	0.00	19.00	5	11,516	0.04%
2024/01/30	2	19.05	0	0.00	19.00	2	11,553	0.02%
2024/01/26	6	19.17	0	0.00	19.20	6	11,733	0.05%
2024/01/25	7.1	19.29	3	19.27	19.20	4.1	12,019	0.03%
2024/01/24	0.1	19.55	5	19.50	19.35	-4.9	12,072	-0.04%
2024/01/22	0	0.00	6	19.19	19.15	-6	12,348	-0.05%
2024/01/19	6	18.66	0	0.00	18.80	6	12,355	0.05%
2024/01/18	2	18.75	5	18.80	18.65	-3	12,378	-0.02%
2024/01/17	6	18.86	0	0.00	18.85	6	12,420	0.05%
2024/01/16	0	0.00	6	19.10	19.05	-6	12,541	-0.05%
2024/01/12	0	0.00	0.1	19.05	19.00	-0.1	12,593	0.00%
2024/01/11	1	19.05	0	0.00	19.40	1	12,577	0.01%
2024/01/10	15	18.88	8	18.96	18.90	7	12,618	0.06%
2024/01/09	5	19.11	0	0.00	19.05	5	12,650	0.04%
2024/01/08	3	19.45	0	0.00	19.30	3	12,672	0.02%
2024/01/05	1.1	19.40	0	0.00	19.40	1.1	12,676	0.01%
2024/01/04	7	19.58	1	19.45	19.40	6	12,693	0.05%
2024/01/03	0.1	20.00	5	19.90	19.90	-5	12,702	-0.04%
2024/01/02	3	20.13	0	0.00	20.10	3	12,729	0.02%
2023/12/29	7	19.98	15	19.99	20.00	-8	12,756	-0.06%
2023/12/28	85	20.24	0	0.00	20.00	85	12,821	0.66%
2023/12/27	0	20.20	0	0.00	20.15	0	12,906	0.00%
2023/12/26	2	20.08	0	0.00	20.05	2	13,187	0.02%
2023/12/25	1	20.10	1	20.00	19.95	0	13,273	0.00%
2023/12/22	2.1	20.20	0	0.00	20.05	2.1	13,376	0.02%
2023/12/21	2.3	20.42	0	0.00	20.25	2.3	13,501	0.02%
2023/12/20	10	20.15	6	20.38	20.35	4	13,775	0.03%
2023/12/19	5	20.06	4	20.20	20.10	1	14,094	0.01%
2023/12/18	3.2	20.32	0	0.00	20.30	3.2	14,546	0.02%
2023/12/15	18	21.05	14	20.75	20.70	4	16,022	0.03%
2023/12/14	17	21.35	72	21.41	21.35	-55	16,646	-0.33%
2023/12/13	18	21.14	5	21.10	21.05	13	16,834	0.08%
2023/12/12	2.1	21.24	3	21.03	21.05	-0.9	16,749	-0.01%
2023/12/11	10.2	21.26	2	21.05	21.00	8.2	16,634	0.05%
2023/12/08	81.1	21.47	174	21.54	21.35	-92.9	16,474	-0.56%	大賣/
2023/12/07	14	22.14	23	21.77	21.55	-9	16,322	-0.06%
2023/12/06	91	22.51	74	23.00	22.05	17	15,753	0.11%
2023/12/05	19.1	22.29	23	22.77	22.50	-3.9	15,130	-0.03%
2023/12/04	87.1	22.64	172.1	22.89	22.75	-85	14,570	-0.58%	大賣/
2023/12/01	9.2	21.24	25.1	21.89	22.20	-15.9	13,353	-0.12%
2023/11/30	4	20.60	3	20.65	20.70	1	12,389	0.01%
2023/11/29	13.1	20.76	83	20.70	20.70	-70	12,382	-0.56%
2023/11/28	20	20.91	13	20.82	21.00	7	12,395	0.06%
2023/11/27	76	20.30	19	20.34	20.20	57	12,100	0.47%
2023/11/24	2	20.38	0	0.00	20.25	2	12,181	0.02%
2023/11/22	27	20.44	55.2	20.39	20.55	-28.2	11,833	-0.24%
2023/11/21	80.1	20.85	25	20.86	20.20	55.1	11,513	0.48%
2023/11/20	15	19.52	2	19.60	19.70	13	10,467	0.12%
2023/11/17	3.1	19.20	10	19.15	19.30	-7	10,393	-0.07%
2023/11/16	3.1	19.14	3	19.07	19.40	0.1	10,273	0.00%
2023/11/15	5	18.55	0	0.00	18.55	5	9,972	0.05%
2023/11/14	0	0.00	8	18.31	18.40	-8	9,945	-0.08%
2023/11/09	4	18.31	2	18.40	18.40	2	9,943	0.02%
2023/11/08	1	18.75	1	18.70	18.60	0	9,935	0.00%
2023/11/07	3	18.95	0	0.00	19.05	3	9,865	0.03%
2023/11/06	4.1	18.93	3	19.32	19.25	1.1	9,894	0.01%
2023/11/03	8.1	18.95	8	19.00	19.05	0.1	9,819	0.00%
2023/11/02	3.1	18.72	5	18.80	19.15	-1.9	9,836	-0.02%
2023/11/01	5	18.19	0	0.00	18.10	5	9,591	0.05%
2023/10/31	6.2	18.86	2	19.13	18.50	4.2	9,534	0.04%
2023/10/30	0	0.00	2	18.55	18.45	-2	9,253	-0.02%
2023/10/27	12	18.67	0	0.00	18.40	12	9,239	0.13%
2023/10/25	4	18.70	4	18.71	18.70	0	9,200	0.00%
2023/10/24	1.1	18.59	4	18.63	18.70	-2.9	9,162	-0.03%
2023/10/23	0	0.00	2	18.10	17.90	-2	9,025	-0.02%
2023/10/20	0	0.00	3	17.60	17.70	-3	9,016	-0.03%
2023/10/18	3	17.87	1	17.80	18.00	2	8,985	0.02%
2023/10/17	4	18.23	0	0.00	18.10	4	8,896	0.04%
2023/10/16	9	18.47	0	0.00	18.30	9	8,863	0.10%
2023/10/13	0	0.00	3	18.63	18.55	-3	8,845	-0.03%
2023/10/12	0	0.00	5	18.56	18.60	-5	8,850	-0.06%
2023/10/11	4	18.21	1	18.30	18.20	3	8,844	0.03%
2023/10/06	3	18.75	3	18.70	18.70	0	8,864	0.00%
2023/10/05	4	19.10	0	0.00	18.85	4	8,848	0.05%
2023/10/04	0	0.00	6	18.65	18.75	-6	8,801	-0.07%
2023/10/03	15.1	19.36	0	0.00	19.05	15.1	8,775	0.17%
2023/10/02	12.1	19.78	40	19.73	19.95	-28	8,684	-0.32%
2023/09/28	10	19.16	5	19.19	18.95	5	8,399	0.06%
2023/09/27	6	19.18	4	19.09	19.10	2	8,314	0.02%
2023/09/26	4.1	19.54	3	19.67	19.25	1.1	8,185	0.01%
2023/09/25	6	19.71	12	19.73	19.55	-6	8,026	-0.07%
2023/09/22	16.4	20.22	23	20.19	20.10	-6.6	7,691	-0.09%
2023/09/21	4	20.45	13	20.30	20.15	-9	7,290	-0.12%
2023/09/20	104.5	20.13	91	20.14	20.70	13.5	6,749	0.20%	大買/
2023/09/19	13	20.60	26	21.00	21.15	-13	5,179	-0.25%
2023/09/18	6.2	19.06	9	19.13	19.25	-2.8	4,348	-0.06%
2023/09/15	2.1	18.15	1	18.15	18.05	1.1	3,895	0.03%
2023/09/13	2.1	17.76	1	17.90	17.90	1.1	3,824	0.03%
2023/09/12	1	17.75	1	17.75	17.80	0	3,801	0.00%
2023/09/11	18	17.55	3	17.68	17.75	15	3,750	0.40%
2023/09/08	12	17.80	1	17.90	17.80	11	3,701	0.30%
2023/09/06	17	18.27	3	18.15	18.20	14	3,654	0.38%
2023/09/05	1	18.15	0	0.00	18.10	1	3,567	0.03%
2023/09/04	1	18.30	24	18.26	18.20	-23	3,537	-0.65%
2023/09/01	20	18.42	17	18.29	18.10	3	3,443	0.09%
2023/08/31	14	18.09	19	18.05	18.25	-5	3,183	-0.16%
2023/08/30	4.1	17.47	3	17.65	17.65	1.1	2,909	0.04%
2023/08/29	0	0.00	1	17.10	17.10	-1	2,759	-0.04%
2023/08/28	1	17.10	1	17.10	17.05	0	2,775	0.00%
2023/08/24	0.1	17.20	2	16.95	17.00	-1.9	2,771	-0.07%
2023/08/23	1.1	17.13	0	0.00	17.10	1.1	2,736	0.04%
2023/08/18	0.1	16.50	0	0.00	16.40	0.1	2,686	0.00%
2023/08/17	0.1	16.65	0	0.00	16.45	0.1	2,673	0.00%
2023/08/15	5	16.05	0	0.00	16.05	5	2,642	0.19%
2023/08/11	8	16.15	0	0.00	16.15	8	2,643	0.30%
2023/08/10	0	0.00	1	16.05	16.05	-1	2,637	-0.04%
2023/08/09	1	16.55	0	0.00	16.70	1	2,560	0.04%
2023/08/08	30	16.55	13	16.65	16.65	17	2,522	0.67%
2023/08/07	5	17.05	0	0.00	17.00	5	2,426	0.21%
2023/08/04	3	17.27	0	0.00	17.20	3	2,381	0.13%
2023/08/02	2	17.43	1	17.40	17.35	1	2,386	0.04%
2023/07/28	5.1	17.60	5	17.66	17.65	0.1	2,411	0.00%
2023/07/27	2	17.40	1	17.45	17.55	1	2,405	0.04%
2023/07/25	0	0.00	20	17.50	17.65	-20	2,394	-0.84%
2023/07/24	3	17.40	0	0.00	17.35	3	2,375	0.13%
2023/07/19	3.2	17.62	0	0.00	17.60	3.2	2,411	0.13%
2023/07/18	0.1	18.00	0	0.00	17.85	0.1	2,422	0.00%
2023/07/14	0.5	17.95	1	17.80	17.75	-0.5	2,439	-0.02%
2023/07/13	7.2	18.03	0	0.00	17.95	7.2	2,436	0.30%
2023/07/12	4	17.35	0	0.00	17.40	4	2,304	0.17%
2023/07/11	2	17.40	0	0.00	17.40	2	2,336	0.09%
2023/07/10	20	17.43	15	17.50	17.45	5	2,446	0.20%
2023/07/07	3.1	17.65	0	0.00	17.75	3.1	2,488	0.12%
2023/07/05	1	17.95	0	0.00	17.95	1	2,446	0.04%
2023/07/03	0	0.00	1	17.75	17.75	-1	2,444	-0.04%
2023/06/28	11.1	17.55	0	0.00	17.65	11.1	2,481	0.45%
2023/06/27	0.1	17.65	0	0.00	17.50	0.1	2,511	0.00%
2023/06/26	2	17.75	0	0.00	17.70	2	2,529	0.08%
2023/06/19	1.1	18.08	2	18.05	18.00	-0.9	2,619	-0.03%
2023/06/16	0.7	17.90	0	0.00	17.90	0.7	2,624	0.03%
2023/06/15	0.1	17.95	0	0.00	17.90	0.1	2,618	0.00%
2023/06/14	0	17.95	0	0.00	17.95	0	2,609	0.00%
2023/06/13	0.1	18.00	0	0.00	17.90	0.1	2,660	0.00%
2023/06/09	1	18.20	0	0.00	18.20	1	2,712	0.04%
2023/06/08	0.1	18.20	0	0.00	18.10	0.1	2,736	0.00%
2023/06/06	5	18.35	0	0.00	18.35	5	2,872	0.17%
2023/06/05	3.1	18.45	0	0.00	18.45	3.1	2,948	0.10%
2023/06/02	0.1	18.35	1	18.30	18.35	-0.9	2,994	-0.03%
2023/06/01	2	18.15	1	18.15	18.15	1	3,027	0.03%
2023/05/31	0	0.00	1	18.05	18.05	-1	3,040	-0.03%
2023/05/26	0	0.00	5	17.95	17.90	-5	3,091	-0.16%
2023/05/25	0	0.00	5	18.15	18.05	-5	3,112	-0.16%
2023/05/23	1	18.20	4	18.06	18.10	-3	3,151	-0.10%
2023/05/22	2	18.15	0	0.00	18.15	2	3,361	0.06%
2023/05/19	0.1	18.00	1	18.00	18.00	-0.9	3,385	-0.03%
2023/05/18	1	17.90	0	0.00	17.90	1	3,420	0.03%
2023/05/17	3	18.05	0	0.00	17.90	3	3,464	0.09%
2023/05/16	0	0.00	2	17.85	17.90	-2	3,450	-0.06%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/12	7	17.50	3	17.42	17.60	4	3,554	0.11%
2023/05/11	0	0.00	6	17.50	17.35	-6	3,633	-0.17%
2023/05/10	2	17.70	0	0.00	17.70	2	3,884	0.05%
2023/05/08	5	17.92	0	0.00	17.85	5	3,889	0.13%
2023/05/05	1.1	18.11	0	0.00	17.95	1.1	3,955	0.03%
2023/05/04	1	17.60	5	17.71	17.85	-4	4,016	-0.10%
2023/05/02	1	17.90	0.1	17.90	17.90	0.9	4,043	0.02%
2023/04/25	0	0.00	5	17.70	17.70	-5	4,107	-0.12%
2023/04/24	3	17.95	0	0.00	17.95	3	4,081	0.07%
2023/04/21	5	17.95	5	17.99	18.00	0	4,102	0.00%
2023/04/20	7	18.36	12	18.45	18.15	-5	4,129	-0.12%
2023/04/19	0	0.00	3	18.63	18.65	-3	4,202	-0.07%
2023/04/18	0.1	18.84	0	0.00	18.70	0.1	4,229	0.00%
2023/04/17	4	18.65	0	0.00	18.70	4	4,227	0.09%
2023/04/14	9	18.64	33	18.63	18.60	-24	4,226	-0.57%
2023/04/13	12	18.95	4	19.25	18.60	8	4,175	0.19%
2023/04/12	8	19.18	0	0.00	19.40	8	4,067	0.20%
2023/04/11	2	19.10	5	19.10	19.15	-3	3,968	-0.08%
2023/04/10	2	19.08	0	18.95	19.05	2	3,967	0.05%
2023/04/07	0	0.00	15	19.13	19.05	-15	3,972	-0.38%
2023/04/06	2	19.05	8	19.05	19.05	-6	3,974	-0.15%
2023/03/31	0	0.00	3	19.00	19.00	-3	3,977	-0.08%
2023/03/30	1	18.95	0	0.00	18.95	1	3,979	0.03%
2023/03/27	0	0.00	35	18.95	18.95	-35	4,036	-0.87%
2023/03/24	20	18.75	57	18.66	18.85	-37	4,076	-0.91%
2023/03/22	1	18.50	0	0.00	18.40	1	4,105	0.02%
2023/03/21	15	18.35	0	0.00	18.30	15	4,158	0.36%
2023/03/20	0	18.20	0	0.00	18.10	0	4,276	0.00%
2023/03/16	2	17.63	4	17.85	17.65	-2	4,422	-0.04%
2023/03/15	16.1	18.17	0	0.00	18.05	16.1	4,651	0.35%
2023/03/14	4.1	18.14	1	18.15	18.05	3.1	4,915	0.06%
2023/03/13	1	18.30	6	18.28	18.45	-5	5,110	-0.10%
2023/03/10	15	18.67	3	18.60	18.50	12	5,249	0.23%
2023/03/09	9.1	19.24	4	19.05	19.00	5.1	5,465	0.09%
2023/03/08	2	19.20	3	19.22	19.15	-1	5,707	-0.02%
2023/03/07	41	18.95	4	18.93	19.00	37	5,695	0.65%
2023/03/06	3	18.82	0	0.00	18.80	3	5,711	0.05%
2023/03/03	13	18.99	0	0.00	18.90	13	5,799	0.22%
2023/03/02	4	18.90	0	0.00	18.75	4	5,893	0.07%
2023/03/01	2	18.80	0	0.00	18.80	2	6,141	0.03%
2023/02/24	26	18.86	2	18.75	18.75	24	6,298	0.38%
2023/02/23	52	18.98	1	19.00	18.95	51	6,358	0.80%
2023/02/22	59	18.80	17	18.82	18.90	42	6,567	0.64%
2023/02/21	72.1	19.04	7	18.98	19.00	65.1	6,676	0.97%
2023/02/20	3.2	19.30	10	18.99	19.30	-6.8	6,915	-0.10%
2023/02/17	5	18.77	43	18.80	18.80	-38	7,354	-0.52%
2023/02/16	16	18.65	1	18.70	18.65	15	7,471	0.20%
2023/02/15	1	18.55	6	18.59	18.55	-5	7,700	-0.06%
2023/02/13	0	0.00	6	18.10	18.10	-6	8,018	-0.07%
2023/02/10	10.1	18.28	13	18.35	18.20	-3	8,248	-0.04%
2023/02/09	7.1	18.64	0	0.00	18.60	7.1	8,429	0.08%
2023/02/08	11.5	19.01	4	19.03	19.00	7.5	8,549	0.09%
2023/02/07	1	18.50	0	0.00	18.50	1	8,427	0.01%
2023/02/06	1.1	18.55	3	18.58	18.45	-2	8,709	-0.02%
2023/02/03	2	18.65	34	18.64	18.65	-32	8,865	-0.36%
2023/02/02	5	18.45	0	0.00	18.55	5	8,998	0.06%
2023/01/31	5	18.20	5	18.18	18.25	0	9,270	0.00%
2023/01/30	0	0.00	14	17.84	18.00	-14	9,429	-0.15%
2023/01/17	1	17.70	4	17.55	17.65	-3	9,610	-0.03%
2023/01/16	2	17.45	0	0.00	17.40	2	9,761	0.02%
2023/01/12	1	17.80	0	0.00	17.70	1	10,000	0.01%
2023/01/11	0	0.00	1	17.85	17.85	-1	10,094	-0.01%
2023/01/10	2	18.05	0	0.00	17.95	2	10,189	0.02%
2023/01/09	0	0.00	2.4	18.12	18.35	-2.4	10,326	-0.02%
2023/01/06	2	17.93	0	0.00	18.00	2	10,369	0.02%
2023/01/05	4	17.84	0	0.00	17.80	4	10,682	0.04%
2023/01/04	0	0.00	2	17.80	17.75	-2	10,856	-0.02%
2023/01/03	1.2	17.44	2	17.53	17.60	-0.8	11,172	-0.01%
2022/12/30	0.2	17.60	0	0.00	17.25	0.2	11,301	0.00%
2022/12/29	2.2	17.39	0	0.00	17.35	2.2	11,448	0.02%
2022/12/28	0.1	17.60	0	0.00	17.45	0.1	11,912	0.00%
2022/12/27	2.1	17.80	3	17.78	17.80	-0.9	12,210	-0.01%
2022/12/26	0.1	17.50	0	0.00	17.60	0.1	12,545	0.00%
2022/12/23	0.3	17.45	0	0.00	17.50	0.3	12,833	0.00%
2022/12/22	6.2	17.60	0	0.00	17.60	6.2	13,181	0.05%
2022/12/21	4.2	17.64	3	17.45	17.50	1.2	13,734	0.01%
2022/12/20	0.2	17.92	2	17.50	17.55	-1.8	14,284	-0.01%
2022/12/19	3.1	17.85	0	0.00	17.85	3.1	15,069	0.02%
2022/12/16	10.1	18.10	0	0.00	18.00	10.1	15,662	0.06%
2022/12/15	5	18.45	0	0.00	18.55	5	15,966	0.03%
2022/12/14	3.2	18.32	0.2	18.35	18.35	3	16,302	0.02%
2022/12/13	24.2	18.43	3	18.35	18.35	21.2	16,741	0.13%
2022/12/12	30.1	18.56	0	0.00	18.55	30.1	16,961	0.18%
2022/12/09	12	19.31	6	19.29	19.20	6	17,266	0.03%
2022/12/08	0	0.00	11	19.33	19.45	-11	18,094	-0.06%
2022/12/07	60.1	19.30	0	0.00	19.35	60.1	18,690	0.32%
2022/12/06	6.5	19.98	5	20.02	19.75	1.5	19,013	0.01%
2022/12/05	18.8	19.70	4	19.75	19.75	14.8	19,472	0.08%
2022/12/02	0	0.00	1	19.45	19.40	-1	19,877	-0.01%
2022/12/01	7.1	19.31	6	19.43	19.30	1.1	20,346	0.01%
2022/11/30	12.2	19.37	4	19.10	19.40	8.2	20,788	0.04%
2022/11/29	1.5	18.93	0	0.00	18.90	1.5	21,370	0.01%
2022/11/28	8	18.80	80	18.64	18.65	-72	22,888	-0.31%
2022/11/25	76	18.94	0	0.00	18.65	76	23,755	0.32%
2022/11/24	3	18.90	1.3	18.90	18.95	1.7	24,473	0.01%
2022/11/23	2.1	19.00	6	19.17	19.05	-3.9	25,316	-0.02%
2022/11/22	8	18.56	4	18.54	18.80	4	25,868	0.02%
2022/11/21	2	18.75	0	0.00	18.50	2	27,331	0.01%
2022/11/18	12.1	18.68	13	18.96	18.65	-1	27,777	0.00%
2022/11/17	0	0.00	15	18.74	18.65	-15	27,867	-0.05%
2022/11/16	17	18.62	5	18.82	18.55	12	28,145	0.04%
2022/11/15	23	19.24	7	19.33	19.10	16	28,690	0.06%
2022/11/14	4	18.53	11	18.55	18.75	-7	29,387	-0.02%
2022/11/11	6	18.68	41	18.50	18.40	-35	29,473	-0.12%
2022/11/10	28	18.55	2	18.45	18.45	26	29,399	0.09%
2022/11/09	21	18.93	28	18.91	18.90	-7	29,751	-0.02%
2022/11/08	17	18.89	23	18.87	18.65	-6	30,093	-0.02%
2022/11/07	37	18.55	33	18.77	18.75	4	30,538	0.01%
2022/11/04	10	18.26	9	18.46	18.85	1	31,133	0.00%
2022/11/03	11	17.85	19	18.08	18.50	-8	31,320	-0.03%
2022/11/02	30.1	18.34	26	18.13	18.25	4.1	31,238	0.01%
2022/11/01	2	17.45	12	17.57	18.00	-10	31,051	-0.03%
2022/10/31	3	17.53	6	17.67	17.50	-3	30,890	-0.01%
2022/10/28	6	17.21	11	17.08	16.90	-5	30,703	-0.02%
2022/10/27	6	17.45	0	0.00	17.55	6	30,528	0.02%
2022/10/26	3	17.20	4	17.25	17.10	-1	30,304	0.00%
2022/10/25	36	17.78	28	17.76	17.65	8	30,108	0.03%
2022/10/21	4	17.75	9	17.75	17.70	-5	29,714	-0.02%
2022/10/20	20	17.70	20	17.80	17.80	0	29,568	0.00%
2022/10/19	3	18.20	0	0.00	18.10	3	29,439	0.01%
2022/10/18	7	18.44	1	18.50	18.35	6	29,312	0.02%
2022/10/17	10	17.95	10	18.15	18.25	0	29,212	0.00%
2022/10/14	5.2	18.79	6	18.87	18.60	-0.8	29,029	0.00%
2022/10/13	8	18.63	6	18.52	18.00	2	28,914	0.01%
2022/10/12	5	19.16	3	19.20	19.25	2	28,571	0.01%
2022/10/11	34	18.74	54	18.89	18.90	-20	28,444	-0.07%
2022/10/07	1	19.65	19	19.53	19.55	-18	28,126	-0.06%
2022/10/06	1	19.50	1	19.40	19.40	0	28,002	0.00%
2022/10/05	26.4	19.68	5	19.69	19.30	21.4	27,908	0.08%
2022/10/04	23	19.54	11	19.73	19.70	12	27,445	0.04%
2022/10/03	46	19.15	58	19.17	19.20	-12	27,149	-0.04%
2022/09/30	10	19.53	2	19.00	19.55	8	26,887	0.03%
2022/09/29	10.2	19.97	27	19.77	19.65	-16.8	26,673	-0.06%
2022/09/28	57	19.98	65	19.76	19.40	-8	26,333	-0.03%
2022/09/27	31	20.96	10	20.85	20.90	21	25,770	0.08%
2022/09/26	36	21.40	40	21.11	20.90	-4	25,216	-0.02%
2022/09/23	50	22.65	57	22.34	22.25	-7	24,404	-0.03%
2022/09/22	6	23.15	2	23.43	23.35	4	23,815	0.02%
2022/09/21	23	23.41	14	23.23	23.15	9	23,462	0.04%
2022/09/20	9	23.44	26	23.50	23.55	-17	23,105	-0.07%
2022/09/19	37.5	23.04	37	23.02	22.85	0.5	22,601	0.00%
2022/09/16	60.1	23.34	45	23.27	23.15	15.1	22,338	0.07%
2022/09/15	26.5	23.94	11	24.05	23.65	15.5	21,926	0.07%
2022/09/14	8	23.40	157	23.68	23.60	-149	21,045	-0.71%	大賣/鉅額交易
2022/09/13	69	23.43	35	23.54	23.30	34	20,441	0.17%
2022/09/12	42	23.47	56	23.28	23.30	-14	19,850	-0.07%
2022/09/08	64	23.70	59	23.75	23.75	5	19,123	0.03%
2022/09/07	25	23.27	60	23.54	23.80	-35	18,514	-0.19%
2022/09/06	98	23.27	110	23.26	23.55	-12	17,944	-0.07%	大賣/
2022/09/05	77	23.88	42.3	23.82	23.45	34.7	17,236	0.20%
2022/09/02	143.9	23.75	65	23.70	23.75	78.9	16,382	0.48%	大買/
2022/09/01	83	23.04	174	23.30	23.15	-91	14,923	-0.61%	大賣/
2022/08/31	28	22.70	26	22.98	23.20	2	14,082	0.01%
2022/08/30	180	22.31	22.1	22.60	23.00	158	13,202	1.20%	大買/鉅額交易
2022/08/29	13	22.28	15	22.47	22.60	-2	12,221	-0.02%
2022/08/26	44	22.01	61	22.24	22.15	-17	11,398	-0.15%
2022/08/25	20	21.54	19.1	21.59	21.25	0.9	9,735	0.01%
2022/08/24	11	21.06	16	21.30	21.40	-5	9,201	-0.05%
2022/08/23	21	20.97	10	20.85	21.35	11	8,854	0.12%
2022/08/22	7	21.54	13	21.17	21.15	-6	8,438	-0.07%
2022/08/19	13	21.17	60	21.09	21.60	-47	7,563	-0.62%
2022/08/18	3	20.10	9	20.00	20.00	-6	6,203	-0.10%
2022/08/17	0.7	19.80	11.2	20.00	19.65	-10.5	5,960	-0.18%
2022/08/16	10.5	19.90	19.9	19.90	20.10	-9.4	5,759	-0.16%
2022/08/15	39	20.47	65	20.38	20.15	-26	5,241	-0.50%
2022/08/12	15.6	19.83	33	19.97	19.90	-17.4	4,666	-0.37%
2022/08/11	35	19.09	22	19.27	19.05	13	3,961	0.33%
2022/08/10	2	18.65	59	18.70	18.90	-57	3,109	-1.83%
2022/08/09	2	17.50	7	17.30	17.20	-5	2,725	-0.18%
2022/08/08	11	17.20	6	17.25	17.10	5	2,647	0.19%
2022/08/05	10	16.85	0	0.00	16.90	10	2,532	0.39%
2022/08/03	0	0.00	4	16.91	16.80	-4	2,507	-0.16%
2022/08/02	2	16.83	1	16.95	16.95	1	2,505	0.04%
2022/08/01	1	17.10	2	17.15	17.10	-1	2,496	-0.04%
2022/07/25	0	0.00	1	17.00	17.00	-1	2,481	-0.04%
2022/07/22	4	17.13	1	17.05	17.00	3	2,514	0.12%
2022/07/20	25	17.30	0	0.00	17.00	25	2,495	1.00%
2022/07/19	1	17.30	0	0.00	17.30	1	2,439	0.04%
2022/07/18	0	0.00	43	17.11	17.20	-43	2,412	-1.78%
2022/07/15	10	16.63	0	0.00	16.60	10	2,336	0.43%
2022/07/14	5	16.55	55	16.56	16.80	-50	2,331	-2.14%
2022/07/13	10	16.45	10	16.85	16.50	0	2,307	0.00%
2022/07/12	20	16.24	6	16.31	16.15	14	2,237	0.63%
2022/07/11	0	0.00	17	16.64	16.75	-17	2,221	-0.77%
2022/07/08	16	16.86	5	16.90	16.85	11	2,189	0.50%
2022/07/07	0	0.00	47	16.29	16.60	-47	2,087	-2.25%
2022/07/06	2	15.48	2	15.78	15.10	0	2,000	0.00%
2022/07/05	0	0.00	10	16.25	16.10	-10	1,981	-0.50%
2022/07/04	20	15.78	10	15.80	15.80	10	1,963	0.51%
2022/07/01	10	15.85	10	15.60	15.55	0	1,958	0.00%
2022/06/30	9	17.03	6	17.40	16.75	3	1,907	0.16%
2022/06/29	5	17.55	5	17.76	17.75	0	1,859	0.00%
2022/06/28	6	17.59	10	17.85	17.85	-4	1,824	-0.22%
2022/06/27	0	0.00	5	17.85	17.65	-5	1,831	-0.27%
2022/06/24	1	17.50	11	17.53	17.45	-10	1,807	-0.55%
2022/06/23	4	17.25	0	0.00	17.20	4	1,767	0.23%
2022/06/22	17	17.89	0	0.00	17.60	17	1,738	0.98%
2022/06/21	0	0.00	25	17.70	18.10	-25	1,707	-1.46%
2022/06/20	14	17.25	0	0.00	16.90	14	1,640	0.85%
2022/06/17	10	17.28	6.2	17.54	17.65	3.8	1,630	0.23%
2022/06/16	6	17.35	0	0.00	17.35	6	1,617	0.37%
2022/06/15	1	18.00	1	18.20	17.90	0	1,578	0.00%
2022/06/14	5	17.30	5.2	17.59	17.50	-0.2	1,523	-0.01%
2022/06/13	15	17.90	17	17.83	17.70	-2	1,507	-0.13%
2022/06/10	7.2	17.91	10	18.10	18.40	-2.8	1,457	-0.19%
2022/06/09	3	17.40	2	17.50	17.70	1	1,309	0.08%
2022/06/01	0	0.00	0	17.10	16.90	0	1,287	0.00%
2022/05/27	3	16.70	0	0.00	16.65	3	1,294	0.23%
2022/05/19	0	16.34	1	16.35	16.35	-1	1,409	-0.07%
2022/05/05	0.2	16.80	0	0.00	16.80	0.2	1,708	0.01%
2022/04/29	2	17.03	0	0.00	16.70	2	1,776	0.11%
2022/04/28	0	0.00	10	16.86	16.95	-10	1,782	-0.56%
2022/04/27	10	16.10	0	0.00	16.10	10	1,759	0.57%
2022/04/26	0	0.00	4	16.59	16.50	-4	1,744	-0.23%
2022/04/25	11	16.70	5	16.77	16.65	6	1,751	0.34%
2022/04/22	0	0.00	2	17.20	17.20	-2	1,755	-0.11%
2022/04/20	0	17.90	1	17.45	17.45	-1	1,822	-0.05%
2022/04/15	32	17.19	0	0.00	17.15	32	1,895	1.69%
2022/04/14	0	17.40	0	0.00	17.25	0	1,972	0.00%
2022/04/13	1	17.00	0	0.00	17.20	1	2,066	0.05%
2022/04/08	20	17.15	0	0.00	17.20	20	2,466	0.81%
2022/03/28	0	0.00	1	18.00	18.00	-1	3,300	-0.03%
2022/03/22	1	18.10	2	18.10	18.10	-1	3,357	-0.03%
2022/03/21	0	0.00	1	17.80	17.80	-1	3,353	-0.03%
2022/03/16	2	17.30	0	0.00	17.30	2	3,443	0.06%
2022/03/14	2	17.65	0	0.00	17.70	2	3,580	0.06%
2022/03/10	0	0.00	2	18.05	17.80	-2	3,647	-0.05%
2022/03/08	0	0.00	3	17.33	17.20	-3	3,767	-0.08%
2022/03/04	1	18.35	0	0.00	18.20	1	4,013	0.02%
2022/03/02	2	18.35	0	0.00	18.50	2	4,208	0.05%
2022/02/25	0	0.00	5	18.13	18.00	-5	4,423	-0.11%
2022/02/24	2	18.05	5	18.10	17.95	-3	4,559	-0.07%
2022/02/23	0	0.00	5	18.60	18.60	-5	4,662	-0.11%
2022/02/22	3	18.47	0	0.00	18.45	3	4,899	0.06%
2022/02/21	4	18.76	3	18.90	18.85	1	5,212	0.02%
2022/02/18	0	0.00	1	18.95	18.95	-1	6,402	-0.02%
2022/02/17	18	19.66	11	19.59	19.30	7	6,845	0.10%
2022/02/16	1	18.90	0	0.00	18.90	1	6,925	0.01%
2022/02/14	2	18.28	0	0.00	18.40	2	7,018	0.03%
2022/02/11	0	0.00	2	18.90	18.80	-2	7,016	-0.03%
2022/02/09	0	0.00	1	18.70	18.90	-1	7,010	-0.01%
2022/02/07	1	17.90	1	17.90	18.20	0	7,003	0.00%
2022/01/26	9	17.70	3	17.85	17.60	6	6,990	0.09%
2022/01/24	0	0.00	2	17.85	17.90	-2	6,997	-0.03%
2022/01/21	0	0.00	2	18.20	18.15	-2	6,982	-0.03%
2022/01/19	0	0.00	63	18.55	18.60	-63	6,965	-0.90%
2022/01/18	4	18.80	2	19.00	18.70	2	6,968	0.03%
2022/01/17	1	18.50	4	18.75	18.75	-3	6,961	-0.04%
2022/01/14	1	18.35	0	0.00	18.45	1	6,945	0.01%
2022/01/13	17	18.84	0	0.00	18.70	17	6,939	0.24%
2022/01/12	3	18.75	0	0.00	18.75	3	6,940	0.04%
2022/01/11	4	18.81	0	0.00	18.85	4	6,964	0.06%
2022/01/10	6	19.12	48	19.23	19.00	-42	6,920	-0.61%
2022/01/07	13	19.22	12	19.15	19.15	1	6,910	0.01%
2022/01/06	12	19.80	142	19.80	19.75	-130	6,838	-1.90%	大賣/鉅額交易
2022/01/05	29	20.46	15	21.34	20.25	14	6,765	0.21%
2022/01/03	10	20.10	1	20.30	20.10	9	6,423	0.14%
2021/12/30	0	0.00	4	20.20	20.10	-4	6,380	-0.06%
2021/12/29	3	20.17	11	20.46	20.15	-8	6,342	-0.13%
2021/12/27	0	0.00	8	20.22	20.05	-8	6,242	-0.13%
2021/12/24	18	20.15	11	20.06	20.25	7	6,192	0.11%
2021/12/23	61.1	20.16	133	20.05	20.20	-71.9	6,008	-1.20%	大賣/
2021/12/22	3.9	19.30	11	19.58	19.65	-7.1	5,758	-0.12%
2021/12/20	0	0.00	2	18.83	18.75	-2	5,607	-0.04%
2021/12/17	12	18.63	0	0.00	18.55	12	5,615	0.21%
2021/12/16	40	18.85	5	18.80	18.75	35	5,646	0.62%
2021/12/14	1	18.45	1	18.50	18.45	0	5,628	0.00%
2021/12/13	2	18.90	0	0.00	18.85	2	5,585	0.04%
2021/12/09	3	19.22	6	19.23	19.35	-3	5,530	-0.05%
2021/12/08	0	0.00	1	18.65	18.65	-1	5,403	-0.02%
2021/12/07	1	18.85	1	18.55	18.55	0	5,403	0.00%
2021/12/06	7	18.55	0	0.00	18.50	7	5,365	0.13%
2021/12/03	90	18.72	2	18.53	18.50	88	5,370	1.64%
2021/12/02	2	18.58	12	18.40	18.35	-10	5,331	-0.19%
2021/11/30	1	18.95	0	0.00	18.75	1	5,254	0.02%
2021/11/29	5	18.33	1	18.85	18.65	4	5,054	0.08%
2021/11/26	5	19.02	25	18.93	18.80	-20	4,985	-0.40%
2021/11/25	1	19.60	18	19.55	19.55	-17	4,902	-0.35%
2021/11/24	18	19.70	2	19.68	19.70	16	4,936	0.32%
2021/11/23	20	20.45	1	20.20	20.10	19	4,789	0.40%
2021/11/22	4	20.24	1	20.20	20.20	3	4,671	0.06%
2021/11/19	37	20.67	1	20.80	20.80	36	4,573	0.79%
2021/11/18	17	21.49	25	21.50	21.25	-8	4,448	-0.18%
2021/11/17	143	22.37	102	22.66	22.25	41	4,181	0.98%	大買/大賣/
2021/11/16	12	21.39	91	20.97	21.65	-79	3,521	-2.24%
2021/11/15	85	19.69	14	19.37	19.70	71	3,078	2.31%
2021/11/12	3	17.90	0	0.00	17.95	3	2,850	0.11%
2021/11/11	1	18.60	36	18.44	18.45	-35	2,825	-1.24%
2021/11/09	4	18.20	0	0.00	18.25	4	2,954	0.14%
2021/11/08	0	0.00	1	18.05	18.05	-1	2,954	-0.03%
2021/11/05	0	0.00	29	18.31	18.30	-29	3,003	-0.97%
2021/11/03	0	0.00	6	18.32	18.25	-6	3,037	-0.20%
2021/11/02	2	18.18	19	18.50	18.20	-17	3,062	-0.56%
2021/11/01	0	0.00	8	18.43	18.45	-8	3,126	-0.26%
2021/10/29	10	18.20	10	18.19	18.10	0	3,122	0.00%
2021/10/28	2	18.15	1	18.05	18.05	1	3,128	0.03%
2021/10/25	10	17.75	10	17.85	17.85	0	3,190	0.00%
2021/10/20	18	17.55	0	0.00	17.70	18	3,351	0.54%
2021/10/19	4	17.68	21	17.72	17.80	-17	3,403	-0.50%
2021/10/07	0	0.00	1	17.40	17.35	-1	4,175	-0.02%
2021/10/06	6	17.25	0	0.00	16.75	6	5,190	0.12%
2021/10/05	2	16.85	0	0.00	16.95	2	5,358	0.04%
2021/10/01	2	17.63	1	17.50	17.55	1	5,451	0.02%
2021/09/29	2	17.83	0	0.00	17.85	2	5,494	0.04%
2021/09/24	0	0.00	3	18.10	18.30	-3	5,660	-0.05%
2021/09/23	32	17.81	0	0.00	17.75	32	5,733	0.56%
2021/09/15	3	18.42	0	0.00	18.40	3	6,177	0.05%
2021/09/08	4	19.09	8	19.00	18.95	-4	6,831	-0.06%
2021/09/06	7	19.68	4	19.25	19.25	3	6,829	0.04%
2021/09/03	6	20.03	0	0.00	20.00	6	6,810	0.09%
2021/09/02	0	0.00	1	20.30	20.00	-1	6,852	-0.01%
2021/09/01	1	20.00	10	20.05	20.10	-9	6,866	-0.13%
2021/08/31	6	19.97	2	19.83	20.10	4	6,953	0.06%
2021/08/30	12	19.89	5	19.97	19.85	7	7,003	0.10%
2021/08/23	2	18.80	2	18.80	18.80	0	7,005	0.00%
2021/08/20	12	18.40	13	18.92	18.90	-1	6,967	-0.01%
2021/08/19	1	18.15	0	0.00	18.05	1	6,468	0.02%
2021/08/18	5	17.87	1	17.80	18.60	4	6,466	0.06%
2021/08/17	2	18.40	0	0.00	18.10	2	6,466	0.03%
2021/08/16	12	18.55	3	18.63	18.60	9	6,445	0.14%
2021/08/13	4	19.36	0	0.00	19.10	4	6,376	0.06%
2021/08/12	0	0.00	2	20.25	20.25	-2	6,315	-0.03%
2021/08/10	2	20.55	4	20.38	20.35	-2	6,408	-0.03%
2021/08/09	41	20.59	3	20.75	20.55	38	6,518	0.58%
2021/08/06	2	20.90	0	0.00	20.80	2	6,614	0.03%
2021/08/05	0	0.00	2	21.15	21.15	-2	6,740	-0.03%
2021/08/03	42	20.95	2	21.10	20.95	40	7,193	0.56%
2021/08/02	1	20.95	0.3	20.85	21.05	0.7	7,350	0.01%
2021/07/30	47	20.80	2	20.90	20.80	45	7,384	0.61%
2021/07/29	11	21.10	9.5	21.17	21.20	1.5	7,416	0.02%
2021/07/28	15	20.60	9	20.59	21.00	6	7,439	0.08%
2021/07/27	2	21.70	0	0.00	21.20	2	7,491	0.03%
2021/07/26	0	0.00	1	21.50	21.55	-1	7,521	-0.01%
2021/07/23	3	20.97	13	21.07	21.25	-10	7,574	-0.13%
2021/07/22	2.3	20.93	0	0.00	20.95	2.3	7,579	0.03%
2021/07/21	15	21.37	5	21.40	20.95	10	7,542	0.13%
2021/07/20	31	21.85	2	21.85	21.65	29	7,507	0.39%
2021/07/19	4	22.30	4	22.40	22.35	0	7,457	0.00%
2021/07/16	9	22.24	28	22.39	22.60	-19	7,580	-0.25%
2021/07/15	7	22.16	8	22.26	22.10	-1	7,601	-0.01%
2021/07/14	74	22.52	42	22.79	22.25	32	7,788	0.41%
2021/07/13	87.5	23.62	173	23.77	23.20	-85.5	7,622	-1.12%	大賣/
2021/07/12	9	22.41	14	22.50	23.00	-5	6,863	-0.07%
2021/07/09	13	22.23	10	22.34	22.30	3	6,789	0.04%
2021/07/08	45	22.40	24	22.38	22.55	21	6,838	0.31%
2021/07/07	12	21.95	22	21.87	21.80	-10	6,793	-0.15%
2021/07/06	3	22.05	7.1	22.04	22.00	-4.1	6,807	-0.06%
2021/07/05	6	22.00	3	21.98	22.05	3	6,842	0.04%
2021/07/02	16	21.53	16	21.88	21.90	0	6,895	0.00%
2021/07/01	2	21.90	4	22.06	21.75	-2	6,922	-0.03%
2021/06/30	6	22.03	2	22.15	22.05	4	6,892	0.06%
2021/06/29	34	22.54	12	22.38	22.15	22	6,909	0.32%
2021/06/28	3	22.83	13	22.91	22.90	-10	6,894	-0.15%
2021/06/25	4	22.88	1	23.00	22.65	3	6,786	0.04%
2021/06/24	20.1	22.60	27	22.82	22.65	-7	6,771	-0.10%
2021/06/23	48	22.67	48	22.80	22.65	0	6,746	0.00%
2021/06/22	3	22.43	6	22.20	22.25	-3	6,375	-0.05%
2021/06/21	18	21.75	11	21.86	21.85	7	6,288	0.11%
2021/06/17	2	22.15	3	22.15	22.25	-1	6,335	-0.02%
2021/06/16	4	21.90	0	0.00	21.85	4	6,302	0.06%
2021/06/15	1	21.90	2	21.90	21.90	-1	6,310	-0.02%
2021/06/11	5	21.85	1	22.15	21.80	4	6,386	0.06%
2021/06/10	7	21.99	12	22.05	22.00	-5	6,604	-0.08%
2021/06/09	7	21.74	0	0.00	21.50	7	6,663	0.11%
2021/06/08	24	22.05	16	22.18	21.80	8	6,625	0.12%
2021/06/07	37	21.72	18	21.96	22.10	19	6,539	0.29%
2021/06/04	0	0.00	1	21.80	21.80	-1	6,477	-0.02%
2021/06/03	10	21.57	11	21.83	21.75	-1	6,459	-0.02%
2021/06/01	1	21.60	10	21.25	21.75	-9	6,435	-0.14%
2021/05/31	11	20.91	0	0.00	20.95	11	6,431	0.17%
2021/05/28	0	0.00	5	20.55	20.60	-5	6,715	-0.07%
2021/05/24	2	19.80	0	0.00	19.80	2	6,813	0.03%
2021/05/20	2	19.30	0	0.00	19.25	2	6,858	0.03%
2021/05/19	2	18.60	2.2	19.02	19.15	-0.2	6,864	0.00%
2021/05/18	20	18.38	10	18.45	18.85	10	6,899	0.14%
2021/05/17	6	18.55	8	18.48	18.05	-2	6,849	-0.03%
2021/05/14	6	20.18	2	20.70	20.05	4	6,742	0.06%
2021/05/13	13	20.93	9	20.62	20.45	4	6,628	0.06%
2021/05/12	24	22.25	17	21.77	21.60	7	6,485	0.11%
2021/05/11	14	22.48	22	22.38	22.00	-8	6,182	-0.13%
2021/05/10	5	22.15	6	22.21	22.20	-1	5,988	-0.02%
2021/05/07	2	21.30	15	21.30	21.55	-13	5,871	-0.22%
2021/05/06	0	0.00	1	21.10	20.95	-1	5,870	-0.02%
2021/05/05	1	20.70	0	0.00	20.35	1	5,829	0.02%
2021/05/04	29	20.32	10	20.61	20.80	19	5,805	0.33%
2021/05/03	9	21.04	7	21.16	20.80	2	5,724	0.03%
2021/04/29	4	21.73	0	0.00	21.60	4	5,663	0.07%
2021/04/28	2	22.05	6	22.12	22.10	-4	5,630	-0.07%
2021/04/27	4	22.11	4	22.29	22.10	0	5,659	0.00%
2021/04/26	4	22.14	10	22.16	22.00	-6	5,651	-0.11%
2021/04/23	4	22.15	0	0.00	22.20	4	5,621	0.07%
2021/04/22	13	22.63	8	22.65	22.10	5	5,737	0.09%
2021/04/21	20	23.05	9	22.96	23.10	11	5,635	0.20%
2021/04/20	4	23.18	23.1	23.00	23.05	-19.1	5,533	-0.35%
2021/04/19	6	22.36	0	0.00	22.40	6	5,363	0.11%
2021/04/16	7	22.42	8	22.42	22.50	-1	5,357	-0.02%
2021/04/15	1	21.60	19	21.78	22.25	-18	5,179	-0.35%
2021/04/14	8	21.34	5	21.50	21.65	3	5,202	0.06%
2021/04/13	7	21.98	16	22.25	21.80	-9	5,359	-0.17%
2021/04/12	0	0.00	2	22.25	22.05	-2	5,752	-0.03%
2021/04/09	5	22.26	0	0.00	22.20	5	5,823	0.09%
2021/04/08	10	22.35	3	22.37	22.30	7	5,805	0.12%
2021/04/07	4	21.70	0	0.00	21.95	4	5,741	0.07%
2021/04/06	2	21.73	0	0.00	21.65	2	5,705	0.04%
2021/04/01	1	21.65	2	22.00	21.80	-1	5,695	-0.02%
2021/03/31	8	21.96	0	0.00	21.85	8	5,630	0.14%
2021/03/30	2	22.35	2	22.35	22.35	0	5,578	0.00%
2021/03/29	9	22.66	6	22.68	22.40	3	5,586	0.05%
2021/03/26	3	22.55	2	22.63	22.60	1	5,584	0.02%
2021/03/25	1	22.40	0	0.00	22.30	1	5,503	0.02%
2021/03/24	1	22.30	2	22.30	22.30	-1	5,507	-0.02%
2021/03/22	3	22.55	6	22.53	22.45	-3	5,553	-0.05%
2021/03/19	2	21.95	0	22.20	22.15	2	5,527	0.04%
2021/03/18	0	0.00	7	22.16	22.20	-7	5,561	-0.13%
2021/03/17	8	22.38	1	22.30	22.30	7	5,750	0.12%
2021/03/16	13.1	22.37	11	22.46	22.50	2.1	5,920	0.04%
2021/03/15	1	22.35	6	21.57	22.25	-5	5,873	-0.09%
2021/03/12	3	21.15	1	21.20	21.15	2	5,876	0.03%
2021/03/11	0	0.00	3	21.33	21.35	-3	5,972	-0.05%
2021/03/10	0	0.00	2	21.15	21.15	-2	6,086	-0.03%
2021/03/09	4	20.93	10	20.95	21.20	-6	6,202	-0.10%
2021/03/05	2	21.55	10	21.53	21.50	-8	6,378	-0.13%
2021/03/04	5	21.95	0	0.00	21.85	5	6,456	0.08%
2021/03/03	36	22.42	38	22.36	22.30	-2	6,632	-0.03%
2021/03/02	30	21.66	35	21.70	21.70	-5	6,402	-0.08%
2021/02/26	2	20.90	6	20.78	20.80	-4	6,436	-0.06%
2021/02/25	9	21.03	0	0.00	21.00	9	6,631	0.14%
2021/02/24	2	21.18	3	21.23	21.05	-1	6,825	-0.01%
2021/02/23	3	21.10	8	21.22	21.25	-5	6,872	-0.07%
2021/02/22	1	21.40	0	0.00	21.35	1	6,989	0.01%
2021/02/19	5	21.03	3	21.20	21.35	2	7,332	0.03%
2021/02/18	9	21.08	4	20.90	21.25	5	7,393	0.07%
2021/02/17	2	20.50	0	0.00	20.45	2	7,346	0.03%
2021/02/05	0	0.00	1	20.20	19.95	-1	7,330	-0.01%
2021/02/03	1	19.95	0	0.00	19.90	1	7,379	0.01%
2021/02/02	0	0.00	43	19.85	20.00	-43	7,435	-0.58%
2021/02/01	3	19.60	2	19.73	19.60	1	7,536	0.01%
2021/01/29	4	20.10	1	20.30	19.95	3	7,578	0.04%
2021/01/28	53	20.23	0	0.00	20.15	53	7,546	0.70%
2021/01/27	10	20.60	0	0.00	20.40	10	7,535	0.13%
2021/01/26	3	20.72	0	0.00	20.55	3	7,552	0.04%
2021/01/25	15	20.85	4	20.86	21.00	11	7,569	0.15%
2021/01/22	24	20.31	22	20.40	20.40	2	7,586	0.03%
2021/01/21	12	20.54	31	20.09	20.10	-19	7,598	-0.25%
2021/01/20	10	20.47	4	20.69	20.35	6	7,624	0.08%
2021/01/19	0	0.00	3	21.37	21.20	-3	7,570	-0.04%
2021/01/18	1	20.80	0	0.00	21.05	1	7,595	0.01%
2021/01/15	13	21.76	5	21.40	21.40	8	7,691	0.10%
2021/01/14	30	22.36	5	22.37	22.25	25	7,603	0.33%
2021/01/13	13	22.39	13	22.31	22.30	0	7,589	0.00%
2021/01/12	27	22.24	11	22.50	22.15	16	7,684	0.21%
2021/01/11	13	22.81	3	22.80	22.80	10	8,025	0.12%
2021/01/08	23	23.44	3	23.81	23.35	20	8,016	0.25%
2021/01/07	42	23.40	30	23.49	23.70	12	8,032	0.15%
2021/01/06	66	23.53	85.1	23.46	23.45	-19.1	8,046	-0.24%
2021/01/05	31	23.68	51	23.81	23.95	-20	7,819	-0.26%
2021/01/04	51	22.85	18	22.77	23.00	33	7,410	0.45%
2020/12/31	1	22.40	0	0.00	22.20	1	7,343	0.01%
2020/12/30	10	22.35	0	0.00	22.30	10	7,332	0.14%
2020/12/29	1	22.55	15	22.49	22.40	-14	7,401	-0.19%
2020/12/28	10	22.43	1	22.45	22.45	9	7,385	0.12%
2020/12/25	6	22.52	0	0.00	22.40	6	7,379	0.08%
2020/12/24	11	22.60	3	22.80	22.60	8	7,373	0.11%
2020/12/23	12	22.21	10	22.21	22.25	2	7,376	0.03%
2020/12/22	9	22.36	10	22.50	22.00	-1	7,496	-0.01%
2020/12/21	1	22.40	6	22.48	22.50	-5	7,514	-0.07%
2020/12/18	0	0.00	2	22.60	22.55	-2	7,625	-0.03%
2020/12/17	4	22.55	0	0.00	22.65	4	7,659	0.05%
2020/12/16	5	22.90	8	22.90	22.90	-3	7,663	-0.04%
2020/12/15	24	22.90	16	22.81	22.40	8	7,706	0.10%
2020/12/14	6	23.21	5	23.30	23.20	1	7,682	0.01%
2020/12/11	12	23.74	35	23.68	23.50	-23	7,684	-0.30%
2020/12/10	17	23.86	9	23.77	24.00	8	7,522	0.11%
2020/12/09	8	23.58	21	23.57	23.60	-13	7,333	-0.18%
2020/12/08	44	23.17	2	22.75	22.85	42	7,255	0.58%
2020/12/07	10	23.48	0	0.00	23.25	10	7,380	0.14%
2020/12/04	5	23.54	6	23.72	23.45	-1	7,713	-0.01%
2020/12/03	24	23.40	22	23.50	23.25	2	7,684	0.03%
2020/12/02	23	23.73	12	23.86	23.70	11	7,683	0.14%
2020/12/01	46	23.37	55	23.52	23.50	-9	7,659	-0.12%
2020/11/30	29	23.28	4	23.33	23.45	25	7,653	0.33%
2020/11/27	8	23.34	9	23.46	23.30	-1	7,636	-0.01%
2020/11/26	15	22.97	3	22.95	22.95	12	7,482	0.16%
2020/11/25	19	22.94	10	22.99	22.85	9	7,471	0.12%
2020/11/24	44	22.81	1	22.70	22.70	43	7,479	0.57%
2020/11/23	7	22.39	13	22.57	22.65	-6	7,541	-0.08%
2020/11/20	31	22.14	0	0.00	22.20	31	7,583	0.41%
2020/11/19	36	22.28	24	22.13	22.40	12	7,670	0.16%
2020/11/18	6	22.20	35	22.28	22.30	-29	7,771	-0.37%
2020/11/17	20	21.45	10	21.45	21.35	10	7,629	0.13%
2020/11/16	7	20.91	0	0.00	20.90	7	7,991	0.09%
2020/11/13	1	20.80	0	0.00	20.95	1	8,249	0.01%
2020/11/12	0	0.00	6	21.15	20.95	-6	8,439	-0.07%
2020/11/11	10	21.10	0	0.00	21.15	10	8,567	0.12%
2020/11/10	4	21.05	0	0.00	21.05	4	8,651	0.05%
2020/11/09	49	21.29	4	21.20	21.15	45	8,793	0.51%
2020/11/06	6	21.78	3	21.93	21.55	3	8,932	0.03%
2020/11/05	2	21.60	0	0.00	21.60	2	9,010	0.02%
2020/11/04	1	21.60	0	0.00	21.60	1	9,223	0.01%
2020/11/03	10	21.22	0	0.00	21.40	10	9,337	0.11%
2020/11/02	1	20.70	5	20.90	20.80	-4	9,571	-0.04%
2020/10/30	5	21.14	0	0.00	21.05	5	10,216	0.05%
2020/10/29	12	21.23	8	21.30	21.40	4	10,522	0.04%
2020/10/28	23	21.76	2	21.88	21.70	21	10,638	0.20%
2020/10/27	45	22.27	2	22.30	22.20	43	10,627	0.40%
2020/10/26	58	22.59	92	22.61	22.55	-34	10,721	-0.32%
2020/10/23	18	22.34	17	22.41	22.50	1	10,756	0.01%
2020/10/22	77	21.93	2	22.20	22.20	75	10,909	0.69%
2020/10/21	21	22.16	0	0.00	22.15	21	10,993	0.19%
2020/10/20	27	22.32	3	22.40	22.35	24	11,236	0.21%
2020/10/19	13	22.58	85	22.42	22.65	-72	11,519	-0.63%
2020/10/16	2	21.50	0	0.00	21.60	2	11,993	0.02%
2020/10/15	31	22.31	2	22.15	22.20	29	12,365	0.23%
2020/10/14	26	22.05	29	22.18	22.00	-3	12,471	-0.02%
2020/10/12	0	0.00	2	21.65	21.25	-2	12,656	-0.02%
2020/10/08	5	21.93	2	22.00	21.75	3	12,958	0.02%
2020/10/07	6	21.95	4	21.95	21.95	2	13,116	0.02%
2020/10/06	6	21.96	5	22.06	21.95	1	13,252	0.01%
2020/10/05	1	21.05	3	21.37	21.45	-2	13,760	-0.01%
2020/09/30	3	21.00	1	21.15	21.15	2	14,354	0.01%
2020/09/29	1	20.90	0	0.00	20.65	1	14,487	0.01%
2020/09/28	1	20.65	2	20.75	20.85	-1	14,754	-0.01%
2020/09/25	65	20.85	20	20.50	20.35	45	15,140	0.30%
2020/09/24	15	21.15	10	20.95	21.00	5	15,416	0.03%
2020/09/23	17	21.79	17	21.90	21.50	0	15,591	0.00%
2020/09/22	1	21.30	2	21.73	21.25	-1	15,677	-0.01%
2020/09/21	0	0.00	6	21.90	21.70	-6	16,063	-0.04%
2020/09/18	5	22.12	0	0.00	21.95	5	16,488	0.03%
2020/09/17	3	22.15	3	22.20	22.25	0	16,690	0.00%
2020/09/16	0	0.00	2	22.20	22.00	-2	17,052	-0.01%
2020/09/15	0	0.00	12	22.25	22.25	-12	17,420	-0.07%
2020/09/14	4	22.34	2	22.28	22.30	2	18,079	0.01%
2020/09/11	3	22.35	11	22.14	21.90	-8	19,933	-0.04%
2020/09/10	35	22.51	32	22.31	22.20	3	20,537	0.01%
2020/09/09	24	22.03	19	21.93	22.75	5	20,908	0.02%
2020/09/08	1	21.30	0	0.00	21.35	1	21,701	0.00%
2020/09/07	16	21.70	32	21.47	21.40	-16	23,149	-0.07%
2020/09/04	1	21.20	8	20.68	21.40	-7	25,203	-0.03%
2020/09/03	5	21.25	17	21.18	21.15	-12	25,461	-0.05%
2020/09/02	12	21.29	2	21.35	21.35	10	25,521	0.04%
2020/09/01	12	21.00	2	21.08	21.05	10	25,604	0.04%
2020/08/31	5	20.75	0	0.00	20.70	5	25,725	0.02%
2020/08/28	22	20.94	12	20.84	20.80	10	25,857	0.04%
2020/08/27	5	20.66	8	20.89	21.40	-3	25,842	-0.01%
2020/08/26	24	20.84	7	20.66	20.70	17	25,856	0.07%
2020/08/25	8	21.31	5	21.36	21.20	3	25,703	0.01%
2020/08/24	16	21.18	4	21.48	21.05	12	25,625	0.05%
2020/08/21	4	21.98	0	0.00	21.80	4	25,541	0.02%
2020/08/20	35	21.80	8	22.25	21.70	27	25,444	0.11%
2020/08/19	11	24.56	10	24.88	24.05	1	25,408	0.00%
2020/08/18	14	25.34	32	25.74	25.20	-18	25,459	-0.07%
2020/08/17	9	25.95	0	0.00	25.85	9	25,525	0.04%
2020/08/14	4	25.88	1	26.40	26.00	3	25,873	0.01%
2020/08/13	16	26.29	11	26.56	26.00	5	26,259	0.02%
2020/08/12	28	26.30	69	26.42	26.25	-41	26,242	-0.16%
2020/08/11	7	25.98	1	26.40	25.95	6	26,179	0.02%
2020/08/10	19	25.97	17	26.09	25.80	2	26,233	0.01%
2020/08/07	1	26.10	4	26.31	26.45	-3	26,418	-0.01%
2020/08/06	14	26.36	17	26.53	26.30	-3	26,396	-0.01%
2020/08/05	14	26.93	22	26.82	26.70	-8	26,301	-0.03%
2020/08/04	16	26.48	28	26.43	26.20	-12	25,938	-0.05%
2020/08/03	2	25.70	11	25.49	25.65	-9	25,798	-0.03%
2020/07/31	2	25.10	3	25.40	25.30	-1	26,011	0.00%
2020/07/30	11	25.57	12	25.47	25.50	-1	26,362	0.00%
2020/07/29	2	25.00	10	24.97	25.00	-8	27,189	-0.03%
2020/07/28	23	24.85	6	25.21	24.65	17	27,250	0.06%
2020/07/27	1	25.90	0	0.00	25.60	1	27,336	0.00%
2020/07/24	25	25.55	6	25.90	25.40	19	27,550	0.07%
2020/07/23	97	26.26	13	26.20	26.25	84	27,431	0.31%
2020/07/22	37	26.94	28	27.36	27.00	9	27,231	0.03%
2020/07/21	17	26.05	58	26.22	26.15	-41	26,544	-0.15%
2020/07/20	10	24.82	7	24.89	25.25	3	26,378	0.01%
2020/07/17	10	25.73	8	26.00	25.25	2	26,333	0.01%
2020/07/16	1	25.95	1	25.80	25.85	0	26,396	0.00%
2020/07/15	51	26.06	53	26.32	25.85	-2	26,461	-0.01%
2020/07/14	19	26.10	8	26.22	25.85	11	26,748	0.04%
2020/07/13	32	26.11	3	26.00	26.05	29	27,438	0.11%
2020/07/10	16	26.08	53	26.35	25.70	-37	27,700	-0.13%
2020/07/09	30	26.87	21	26.33	27.00	9	27,289	0.03%
2020/07/08	20	25.87	233	25.80	25.80	-213	26,795	-0.79%	大賣/鉅額交易
2020/07/07	8	25.83	9	26.48	25.75	-1	26,948	0.00%
2020/07/06	11	26.80	10	26.81	26.45	1	26,857	0.00%
2020/07/03	9	26.32	1	26.40	26.45	8	26,641	0.03%
2020/07/02	15	25.87	16	25.90	26.30	-1	26,516	0.00%
2020/07/01	7	25.75	12	25.95	25.45	-5	26,370	-0.02%
2020/06/30	13	25.76	1	25.90	25.70	12	26,225	0.05%
2020/06/29	12	25.22	38	25.14	25.10	-26	25,976	-0.10%
2020/06/24	19	26.28	18	26.30	26.15	1	25,758	0.00%
2020/06/23	13	26.82	16	26.56	26.35	-3	25,783	-0.01%
2020/06/22	22	26.86	6	26.89	26.90	16	25,535	0.06%
2020/06/19	151	27.45	29	27.63	27.45	122	25,339	0.48%	大買/鉅額交易
2020/06/18	86	27.45	69	27.25	27.45	17	24,752	0.07%
2020/06/17	15	25.86	38	25.93	25.75	-23	22,949	-0.10%
2020/06/16	17	25.36	25	25.52	25.25	-8	22,413	-0.04%
2020/06/15	63	25.70	30	25.77	25.20	33	22,085	0.15%
2020/06/12	106	25.67	76	25.38	26.20	30	21,027	0.14%	大買/
2020/06/11	83	25.10	124	25.41	25.25	-41	19,770	-0.21%	大賣/
2020/06/10	20	23.46	36	23.05	23.80	-16	17,884	-0.09%
2020/06/09	6	23.34	24	23.36	23.05	-18	17,912	-0.10%
2020/06/08	58	23.77	1	23.80	23.55	57	18,032	0.32%
2020/06/05	36	23.59	35	23.80	23.75	1	17,983	0.01%
2020/06/04	4	23.80	5	23.76	23.40	-1	17,911	-0.01%
2020/06/03	1	23.40	13	23.42	23.40	-12	17,882	-0.07%
2020/06/02	6	23.25	5	23.51	23.55	1	17,753	0.01%
2020/06/01	4	23.05	1	23.05	23.05	3	17,533	0.02%
2020/05/29	1	22.90	6	22.91	22.65	-5	17,485	-0.03%
2020/05/28	7	23.21	0	0.00	22.85	7	17,526	0.04%
2020/05/27	1	23.35	2	23.18	23.10	-1	17,472	-0.01%
2020/05/26	27	23.34	26	23.26	23.00	1	17,458	0.01%
2020/05/25	104	23.04	177	22.78	23.25	-73	17,109	-0.43%	大買/大賣/
2020/05/22	114	22.58	1	22.50	22.20	113	16,853	0.67%	大買/鉅額交易
2020/05/21	19	23.23	12	23.14	23.10	7	16,637	0.04%
2020/05/20	38	22.61	68	22.82	23.30	-30	16,153	-0.19%
2020/05/19	21	21.73	0	0.00	21.80	21	15,685	0.13%
2020/05/18	4	21.36	2	20.98	21.55	2	15,547	0.01%
2020/05/15	17	21.69	14	21.86	21.70	3	15,420	0.02%
2020/05/14	59	22.13	3	22.07	21.70	56	15,345	0.36%
2020/05/13	56	23.23	61	23.40	23.30	-5	14,962	-0.03%
2020/05/12	41	23.62	32	23.68	23.60	9	14,933	0.06%
2020/05/11	24	23.54	21	23.54	23.50	3	14,936	0.02%
2020/05/08	19	23.84	4	23.98	23.65	15	14,647	0.10%
2020/05/07	20	24.19	57	24.09	24.05	-37	14,487	-0.26%
2020/05/06	55	23.64	20	23.68	23.60	35	14,185	0.25%
2020/05/05	80	23.58	52	23.37	24.15	28	13,839	0.20%
2020/05/04	18	22.39	57	22.56	22.40	-39	12,956	-0.30%
2020/04/30	13	22.81	165	22.62	22.75	-152	12,880	-1.18%	大賣/鉅額交易
2020/04/29	540	22.31	571	22.32	22.20	-31	12,673	-0.24%	大買/大賣/
2020/04/28	167	22.12	0	0.00	22.00	167	12,496	1.34%	大買/鉅額交易
2020/04/27	57	22.05	126	22.23	22.25	-69	12,622	-0.55%	大賣/
2020/04/24	84	22.16	12	22.66	22.10	72	12,448	0.58%
2020/04/23	25	22.48	17	22.59	22.45	8	12,261	0.07%
2020/04/22	46	21.35	50	21.56	22.10	-4	12,018	-0.03%
2020/04/21	56	22.30	17	22.42	21.95	39	11,924	0.33%
2020/04/20	235	22.27	235	22.41	22.60	0	11,801	0.00%	大買/大賣/
2020/04/17	54	22.79	66	23.03	22.20	-12	11,757	-0.10%
2020/04/16	66	23.08	28	23.19	23.00	38	11,207	0.34%
2020/04/15	33	21.93	13	22.30	23.10	20	10,390	0.19%
2020/04/14	2	20.95	20	20.70	21.00	-18	10,076	-0.18%
2020/04/13	39	20.48	25	20.59	20.35	14	10,066	0.14%
2020/04/10	17	20.39	153	20.20	20.40	-136	10,054	-1.35%	大賣/鉅額交易
2020/04/09	173	21.46	29	21.36	21.25	144	9,977	1.44%	大買/鉅額交易
2020/04/08	48	20.78	93	20.99	21.30	-45	10,021	-0.45%
2020/04/07	54	20.54	36	20.73	20.90	18	9,914	0.18%
2020/04/06	20	19.55	10	19.70	19.70	10	9,822	0.10%
2020/04/01	6	19.35	6	19.45	19.65	0	10,046	0.00%
2020/03/31	13	19.43	54	19.66	19.50	-41	10,147	-0.40%
2020/03/30	6	18.44	2	18.05	19.50	4	10,101	0.04%
2020/03/27	29	19.10	26	19.63	18.55	3	9,882	0.03%
2020/03/26	41	18.45	35	18.63	18.90	6	9,691	0.06%
2020/03/25	9	18.87	40	18.88	19.05	-31	9,844	-0.31%
2020/03/24	50	17.69	3	17.75	17.70	47	9,655	0.49%
2020/03/23	34	16.42	7	16.19	16.70	27	9,638	0.28%
2020/03/20	1	16.85	4	16.90	16.90	-3	9,860	-0.03%
2020/03/19	4	15.40	15	16.03	15.40	-11	9,917	-0.11%
2020/03/18	3	17.75	0	0.00	17.10	3	9,941	0.03%
2020/03/17	0	0.00	1	18.00	17.40	-1	9,921	-0.01%
2020/03/16	13	20.04	35	20.90	18.90	-22	9,828	-0.22%
2020/03/13	12	20.79	4	20.83	21.00	8	9,790	0.08%
2020/03/12	8	23.61	4	23.39	22.95	4	9,550	0.04%
2020/03/11	6	25.84	4	26.30	25.40	2	9,381	0.02%
2020/03/10	2	25.28	3	25.80	26.00	-1	9,389	-0.01%
2020/03/09	12	26.70	0	0.00	26.20	12	9,414	0.13%
2020/03/05	6	28.58	6	28.88	28.40	0	10,562	0.00%
2020/03/04	1	28.10	0	0.00	28.20	1	10,625	0.01%
2020/03/03	0	0.00	11	28.40	28.50	-11	10,738	-0.10%
2020/03/02	2	26.98	29	26.90	27.45	-27	10,829	-0.25%
2020/02/27	1	27.70	6	27.60	27.40	-5	10,960	-0.05%
2020/02/26	2	28.70	1.1	28.41	28.40	0.9	10,989	0.01%
2020/02/25	2	28.10	4	28.33	28.65	-2	11,210	-0.02%
2020/02/24	24	28.94	1	28.95	28.85	23	11,320	0.20%
2020/02/21	4	29.29	5	29.45	29.45	-1	11,506	-0.01%
2020/02/20	4	29.60	5	29.90	29.60	-1	11,902	-0.01%
2020/02/18	12	29.53	0	0.00	29.45	12	12,692	0.09%
2020/02/17	4	30.03	8	30.16	29.95	-4	12,920	-0.03%
2020/02/14	31	29.71	30	29.85	29.85	1	13,385	0.01%
2020/02/13	2	30.20	11	29.71	29.75	-9	13,631	-0.07%
2020/02/12	26	29.57	18	29.56	30.00	8	13,844	0.06%
2020/02/11	9	29.39	2	29.45	29.45	7	14,246	0.05%
2020/02/10	3	29.15	11	28.65	28.90	-8	14,576	-0.05%
2020/02/07	4	29.10	15	29.12	29.00	-11	14,801	-0.07%
2020/02/06	3	29.58	24	29.67	29.85	-21	14,956	-0.14%
2020/02/05	9	29.46	3	29.25	29.25	6	15,281	0.04%
2020/02/04	5	29.79	6	29.65	29.65	-1	15,616	-0.01%
2020/02/03	1	27.90	1	28.65	28.85	0	16,160	0.00%
2020/01/31	8	29.67	6	29.87	29.85	2	16,805	0.01%
2020/01/30	13	30.15	11	30.13	29.90	2	17,037	0.01%
2020/01/20	5	33.14	3	33.20	33.20	2	17,056	0.01%
2020/01/17	11	33.16	1	33.00	33.00	10	18,057	0.06%
2020/01/16	4	33.24	6	33.22	33.20	-2	18,342	-0.01%
2020/01/15	1	33.20	4	33.51	33.25	-3	18,725	-0.02%
2020/01/14	11	33.34	11	33.33	33.50	0	19,033	0.00%
2020/01/13	15	32.57	27	33.15	33.30	-12	19,214	-0.06%
2020/01/10	3	32.10	1	32.20	32.30	2	19,470	0.01%
2020/01/09	3	32.53	1	32.90	32.50	2	19,916	0.01%
2020/01/08	5	31.83	3.3	31.93	32.10	1.7	20,708	0.01%
2020/01/07	6	32.15	12	32.11	32.20	-6	21,975	-0.03%
2020/01/06	3	32.75	2	32.75	32.60	1	23,142	0.00%
2020/01/03	24	33.50	13	33.35	33.35	11	24,120	0.05%
2020/01/02	17	34.05	6	34.09	34.15	11	24,286	0.05%
2019/12/31	15	33.50	17	33.57	33.65	-2	24,495	-0.01%
2019/12/30	17	33.24	69	33.88	33.35	-52	25,296	-0.21%
2019/12/27	435	33.49	380.5	33.64	33.65	54.5	25,610	0.21%	大買/大賣/
2019/12/26	10	32.85	9	32.83	32.85	1	25,814	0.00%
2019/12/25	2	32.28	890	32.61	32.60	-888	26,512	-3.35%	大賣/鉅額交易
2019/12/24	20	31.85	21	32.09	32.05	-1	27,520	0.00%
2019/12/23	142	32.11	1	32.20	31.85	141	28,411	0.50%	大買/鉅額交易
2019/12/20	72	32.39	396	32.60	32.40	-324	28,777	-1.13%	大賣/鉅額交易
2019/12/19	17	31.76	10	31.85	31.85	7	28,860	0.02%
2019/12/18	150	31.75	3	31.83	31.75	147	29,378	0.50%	大買/鉅額交易
2019/12/17	459.5	31.97	38	31.94	31.90	421.5	30,111	1.40%	大買/鉅額交易
2019/12/16	84	32.27	196	32.45	32.55	-112	30,258	-0.37%	大賣/鉅額交易
2019/12/13	105	31.80	12	31.34	31.30	93	30,919	0.30%	大買/
2019/12/12	20	32.10	3	32.12	32.00	17	31,859	0.05%
2019/12/11	398	32.26	4	32.35	32.20	394	32,300	1.22%	大買/鉅額交易
2019/12/10	62	32.37	27	32.51	32.50	35	32,827	0.11%
2019/12/09	3	33.20	156	33.15	33.15	-153	33,295	-0.46%	大賣/鉅額交易
2019/12/06	4	32.85	14	32.72	32.70	-10	33,982	-0.03%
2019/12/05	210	32.69	6	32.69	32.60	204	35,125	0.58%	大買/鉅額交易
2019/12/04	3	32.53	1	32.70	32.70	2	36,277	0.01%
2019/12/03	61	32.65	24.5	32.15	32.45	36.5	38,147	0.10%
2019/12/02	53	33.11	73	33.50	32.90	-20	38,376	-0.05%
2019/11/29	6	35.37	8	35.36	35.40	-2	38,173	-0.01%
2019/11/28	48	35.35	21	35.38	35.35	27	38,891	0.07%
2019/11/27	6	35.68	7	35.75	35.65	-1	40,430	0.00%
2019/11/26	30	35.55	61	35.63	35.70	-31	42,717	-0.07%
2019/11/25	58	35.39	65	35.37	35.30	-7	43,392	-0.02%
2019/11/22	67	35.57	3	35.68	35.45	64	43,791	0.15%
2019/11/21	20	35.55	29	35.38	35.60	-9	43,777	-0.02%
2019/11/20	25	35.44	17	35.49	35.65	8	44,128	0.02%
2019/11/19	36	35.73	55.3	35.51	35.35	-19.3	44,515	-0.04%
2019/11/18	14	35.46	15	35.64	35.60	-1	44,441	0.00%
2019/11/15	42	35.17	34	35.35	35.00	8	44,210	0.02%
2019/11/14	25	34.92	25	34.80	35.00	0	43,968	0.00%
2019/11/13	76	34.92	35	35.16	34.60	41	43,961	0.09%
2019/11/12	10	34.80	10	34.42	34.80	0	43,651	0.00%
2019/11/11	12	34.08	20	34.12	33.90	-8	43,782	-0.02%
2019/11/08	47	34.86	42	34.81	34.60	5	43,583	0.01%
2019/11/07	2	34.20	52	34.40	34.55	-50	43,096	-0.12%
2019/11/06	14	34.17	13	34.24	34.20	1	42,862	0.00%
2019/11/05	6	33.94	7	34.09	34.10	-1	42,801	0.00%
2019/11/04	75	34.18	6	33.86	33.80	69	42,789	0.16%
2019/11/01	51	33.41	54	33.47	33.95	-3	42,608	-0.01%
2019/10/31	55	33.60	1,327	34.02	33.25	-1,272	42,551	-2.99%	大賣/鉅額交易
2019/10/30	1,310	33.18	99	33.15	32.95	1,211	42,971	2.82%	大買/鉅額交易
2019/10/29	63.5	34.45	52	34.49	34.40	11.5	42,379	0.03%
2019/10/28	14	34.56	148	34.56	34.55	-134	42,230	-0.32%	大賣/鉅額交易
2019/10/25	307	34.23	145	34.35	34.40	162	42,002	0.39%	大買/大賣/鉅額交易
2019/10/24	26	35.68	9	35.40	35.40	17	41,089	0.04%
2019/10/23	26.3	35.85	63	35.68	35.85	-36.7	40,993	-0.09%
2019/10/22	59	36.06	48	35.92	35.60	11	40,960	0.03%
2019/10/21	376	35.46	359	35.72	35.75	17	41,037	0.04%	大買/大賣/
2019/10/18	18	35.19	22	35.32	35.00	-4	40,967	-0.01%
2019/10/17	65	35.00	22.1	35.14	34.85	42.9	40,947	0.10%
2019/10/16	68	35.66	27	36.06	35.30	41	40,839	0.10%
2019/10/15	78	38.11	147	37.06	36.75	-69	40,244	-0.17%	大賣/
2019/10/14	250	36.63	189	37.05	37.50	61	39,174	0.16%	大買/大賣/
2019/10/09	112	35.82	228	35.22	35.10	-116	38,441	-0.30%	大買/大賣/鉅額交易
2019/10/08	71	35.39	15	35.72	35.15	56	38,018	0.15%
2019/10/07	56	35.29	44	35.23	35.15	12	37,849	0.03%
2019/10/04	92	35.69	31	35.91	35.45	61	37,505	0.16%
2019/10/03	41	35.44	54	35.35	35.30	-13	36,755	-0.04%
2019/10/02	42	35.79	57	35.31	36.00	-15	36,533	-0.04%
2019/10/01	70	35.79	57	35.87	35.30	13	36,064	0.04%
2019/09/27	74	34.95	64	34.74	35.35	10	35,253	0.03%
2019/09/26	25	35.32	43	35.07	34.80	-18	34,236	-0.05%
2019/09/25	46	34.61	35	34.26	34.90	11	33,396	0.03%
2019/09/24	41	33.98	22	34.00	33.90	19	33,099	0.06%
2019/09/23	19	34.81	13	34.66	34.55	6	32,730	0.02%
2019/09/20	82	34.59	106	34.08	34.75	-24	32,282	-0.07%	大賣/
2019/09/19	45	33.58	16	33.77	33.50	29	31,538	0.09%
2019/09/18	53	34.11	8.2	34.20	33.60	44.8	31,149	0.14%
2019/09/17	103	34.75	106	34.75	34.65	-3	30,336	-0.01%	大買/大賣/
2019/09/16	54	33.21	18	33.50	33.55	36	29,508	0.12%
2019/09/12	84	32.75	86	32.90	32.90	-2	29,256	-0.01%
2019/09/11	39	31.84	38	31.76	32.50	1	28,875	0.00%
2019/09/10	74	32.27	70.1	32.24	31.65	3.9	28,316	0.01%
2019/09/09	123	33.01	133	32.71	31.60	-10	27,735	-0.04%	大買/大賣/
2019/09/06	121	34.08	195	33.91	34.30	-74	26,597	-0.28%	大買/大賣/
2019/09/05	130	34.48	119.1	34.50	35.50	10.9	25,345	0.04%	大買/大賣/
2019/09/04	81	31.81	59.1	31.77	32.30	21.9	23,391	0.09%
2019/09/03	44	31.03	41	31.10	31.70	3	22,950	0.01%
2019/09/02	64	30.46	150	30.18	31.10	-86	22,463	-0.38%	大賣/
2019/08/30	145.1	29.37	147.1	29.42	29.90	-2	21,640	-0.01%	大買/大賣/
2019/08/29	310	27.16	344	27.28	27.65	-34	19,978	-0.17%	大買/大賣/
2019/08/28	82	25.31	187	25.01	25.65	-105	17,564	-0.60%	大賣/鉅額交易
2019/08/27	62	24.29	34	24.31	24.35	28	16,773	0.17%
2019/08/26	4	23.28	55	23.12	23.20	-51	16,338	-0.31%
2019/08/23	56	24.21	30	24.26	24.15	26	16,118	0.16%
2019/08/22	31	23.84	60	23.87	23.90	-29	15,612	-0.19%
2019/08/21	20	23.32	10	23.40	23.35	10	15,004	0.07%
2019/08/20	3	23.20	1	23.25	23.20	2	14,776	0.01%
2019/08/19	6	23.44	3	23.28	23.10	3	14,785	0.02%
2019/08/16	5	23.00	10	22.95	23.00	-5	14,587	-0.03%
2019/08/15	3	22.55	0	0.00	22.55	3	14,367	0.02%
2019/08/14	71	22.98	37	22.60	22.20	34	14,213	0.24%
2019/08/13	2	22.05	0	0.00	22.05	2	14,012	0.01%
2019/08/12	10	22.66	2	22.45	22.65	8	14,011	0.06%
2019/08/08	51	22.62	81	22.52	22.65	-30	14,141	-0.21%
2019/08/07	0	0.00	4	22.40	22.15	-4	14,130	-0.03%
2019/08/06	11	22.29	7	22.39	22.55	4	13,988	0.03%
2019/08/05	6	22.22	25	22.10	22.00	-19	13,866	-0.14%
2019/08/02	18	22.31	14	22.22	22.55	4	13,739	0.03%
2019/08/01	75	23.46	46	23.71	23.00	29	13,540	0.21%
2019/07/31	21	23.64	17.5	23.71	23.90	3.5	12,650	0.03%
2019/07/30	3	23.02	18	23.11	22.80	-15	12,481	-0.12%
2019/07/29	55	23.65	4	23.64	23.60	51	12,345	0.41%
2019/07/26	8	24.06	3	23.92	23.95	5	12,309	0.04%
2019/07/25	16	23.88	11	23.98	24.10	5	12,264	0.04%
2019/07/24	29	23.93	20	23.62	23.35	9	12,173	0.07%
2019/07/23	16	24.73	11.1	24.64	24.50	4.9	12,200	0.04%
2019/07/22	3	24.12	9	24.16	24.10	-6	12,097	-0.05%
2019/07/19	70	24.12	10	23.95	23.90	60	12,213	0.49%
2019/07/18	36	24.04	26	24.07	24.25	10	12,614	0.08%
2019/07/17	29	23.94	57	23.95	24.05	-28	12,317	-0.23%
2019/07/16	14	23.88	17	23.80	23.70	-3	12,118	-0.02%
2019/07/15	52	23.90	98.1	23.62	23.75	-46.1	11,919	-0.39%
2019/07/12	61	23.08	43	23.07	23.60	18	11,650	0.15%
2019/07/11	15	22.43	8	22.38	22.30	7	11,115	0.06%
2019/07/10	7	21.94	15	21.95	22.00	-8	11,247	-0.07%
2019/07/09	7	21.99	4	21.90	21.85	3	11,396	0.03%
2019/07/08	138	21.93	74	21.74	21.65	64	11,333	0.56%	大買/
2019/07/05	4	21.46	0	0.00	21.50	4	11,089	0.04%
2019/07/04	5	21.63	28	21.46	21.50	-23	11,057	-0.21%
2019/07/03	3	21.35	10	21.54	21.35	-7	11,077	-0.06%
2019/07/02	7	21.30	10	21.48	21.30	-3	11,053	-0.03%
2019/07/01	5	21.45	1	21.60	21.45	4	11,106	0.04%
2019/06/28	4	21.08	16	21.05	20.90	-12	11,130	-0.11%
2019/06/27	0	0.00	51	21.00	21.00	-51	11,436	-0.45%
2019/06/26	14	20.71	3	20.70	20.70	11	11,514	0.10%
2019/06/25	4	20.88	44	20.80	20.50	-40	11,538	-0.35%
2019/06/24	20	20.95	2	21.00	20.95	18	11,548	0.16%
2019/06/21	29	20.96	20	21.06	20.95	9	11,581	0.08%
2019/06/20	8	20.58	2	20.90	20.90	6	11,339	0.05%
2019/06/19	4	20.20	23	20.32	20.40	-19	11,273	-0.17%
2019/06/18	10	19.38	10	19.48	19.75	0	11,454	0.00%
2019/06/17	62	19.59	9	19.67	19.45	53	11,477	0.46%
2019/06/14	3	19.50	6	19.32	19.35	-3	11,437	-0.03%
2019/06/13	1	19.10	0	0.00	19.25	1	11,608	0.01%
2019/06/12	4	19.23	0	0.00	19.25	4	11,813	0.03%
2019/06/11	14	19.63	54	19.50	19.45	-40	12,210	-0.33%
2019/06/10	33	19.29	4	19.28	19.30	29	12,724	0.23%
2019/06/06	5	18.75	8	18.69	18.65	-3	12,660	-0.02%
2019/06/05	3	18.90	10	18.80	18.70	-7	12,845	-0.05%
2019/06/04	3	19.05	4	18.88	18.85	-1	12,951	-0.01%
2019/06/03	7	18.82	14	18.89	19.00	-7	13,150	-0.05%
2019/05/31	6	18.53	6	18.67	18.80	0	13,712	0.00%
2019/05/30	3	18.25	3	18.25	18.25	0	13,741	0.00%
2019/05/29	4	17.96	21	18.15	18.15	-17	13,835	-0.12%
2019/05/28	3	17.85	7	17.85	18.15	-4	14,014	-0.03%
2019/05/27	30	18.02	13	17.70	17.70	17	14,160	0.12%
2019/05/24	15	17.75	5	17.84	17.95	10	14,250	0.07%
2019/05/23	0	0.00	4	17.40	17.40	-4	14,612	-0.03%
2019/05/22	5	18.03	6	18.09	18.00	-1	14,769	-0.01%
2019/05/21	7	17.69	11	17.61	18.20	-4	14,856	-0.03%
2019/05/20	19	18.05	9	17.89	17.65	10	14,938	0.07%
2019/05/17	13	18.59	10	18.54	18.80	3	15,176	0.02%
2019/05/16	8	18.82	5	18.50	18.40	3	15,822	0.02%
2019/05/15	0	0.00	24	18.79	19.10	-24	16,236	-0.15%
2019/05/14	4	17.60	143	18.11	18.45	-139	16,240	-0.86%	大賣/鉅額交易
2019/05/13	12	18.31	6	18.23	18.15	6	16,369	0.04%
2019/05/10	159	18.28	147	18.58	18.10	12	16,399	0.07%	大買/大賣/
2019/05/09	19	18.46	1	18.75	18.35	18	16,339	0.11%
2019/05/08	35	19.11	9	19.12	19.05	26	16,209	0.16%
2019/05/07	13	19.16	1	19.15	19.00	12	16,152	0.07%
2019/05/06	8	18.97	4	19.03	19.00	4	16,110	0.02%
2019/05/02	11	18.85	0	0.00	19.00	11	15,932	0.07%
2019/04/30	2	18.40	1	18.85	18.90	1	15,862	0.01%
2019/04/29	146	18.76	129	19.01	18.40	17	15,747	0.11%	大買/大賣/
2019/04/26	9	18.08	144	17.91	18.10	-135	15,355	-0.88%	大賣/鉅額交易
2019/04/25	17	18.85	5	18.68	18.70	12	15,026	0.08%
2019/04/24	73	18.96	26	19.14	19.10	47	14,680	0.32%
2019/04/23	4	21.45	7	21.33	20.90	-3	13,926	-0.02%
2019/04/22	4	21.46	10	21.43	21.40	-6	13,817	-0.04%
2019/04/19	10	21.27	4	21.13	21.40	6	13,794	0.04%
2019/04/18	7	21.79	5	21.83	20.95	2	13,803	0.01%
2019/04/17	29	21.56	6	21.48	21.40	23	13,582	0.17%
2019/04/16	141	21.86	8	22.03	21.80	133	13,492	0.99%	大買/鉅額交易
2019/04/15	16	20.67	19	21.45	21.50	-3	13,166	-0.02%
2019/04/11	4	21.05	25	20.80	20.70	-21	12,864	-0.16%
2019/04/10	2	21.10	6	21.00	21.00	-4	12,816	-0.03%
2019/04/09	0	0.00	3.1	21.30	21.20	-3.1	12,778	-0.02%
2019/04/08	8	21.29	0	0.00	21.20	8	12,709	0.06%
2019/04/03	6	21.25	1	20.90	21.25	5	12,608	0.04%
2019/04/02	3	20.92	3.3	21.37	20.90	-0.3	12,473	0.00%
2019/04/01	7	21.21	6	21.28	21.45	1	12,252	0.01%
2019/03/29	20	20.10	24	20.07	20.80	-4	11,888	-0.03%
2019/03/28	53	20.69	101	20.66	20.50	-48	11,733	-0.41%	大賣/
2019/03/27	22	21.24	4	21.13	21.05	18	11,659	0.15%
2019/03/26	0	0.00	1	20.90	20.90	-1	11,586	-0.01%
2019/03/25	59	20.77	3	20.70	20.65	56	11,499	0.49%
2019/03/22	16	21.76	176.4	21.18	21.40	-160.4	11,360	-1.41%	大賣/鉅額交易
2019/03/21	53	22.15	38.4	22.00	21.65	14.6	11,154	0.13%
2019/03/20	3	22.12	31.1	21.99	21.95	-28.1	10,723	-0.26%
2019/03/19	48	21.86	26.1	21.97	21.75	21.9	10,601	0.21%
2019/03/18	23	21.69	119	21.73	21.85	-96	10,493	-0.91%	大賣/
2019/03/15	77	21.49	27	21.76	21.50	50	10,429	0.48%
2019/03/14	37	22.06	20	22.13	21.90	17	10,451	0.16%
2019/03/13	61	21.38	56	21.27	21.80	5	10,482	0.05%
2019/03/12	6	20.34	20	20.60	20.35	-14	9,842	-0.14%
2019/03/11	43	20.51	7	20.65	20.45	36	9,950	0.36%
2019/03/08	9	20.15	11	20.21	20.55	-2	10,062	-0.02%
2019/03/07	44	20.67	12	20.64	20.55	32	10,168	0.31%
2019/03/06	40	20.76	63	20.87	20.95	-23	10,080	-0.23%
2019/03/05	3	19.72	2	20.00	19.75	1	9,628	0.01%
2019/03/04	13	20.06	11	20.45	20.00	2	9,714	0.02%
2019/02/27	11	20.05	42	19.92	20.25	-31	9,728	-0.32%
2019/02/26	10	20.23	17	20.09	20.00	-7	9,658	-0.07%
2019/02/25	5	19.97	4	19.98	20.00	1	9,573	0.01%
2019/02/22	26	20.16	7	19.91	20.30	19	9,536	0.20%
2019/02/21	7	19.39	8	19.39	19.45	-1	9,119	-0.01%
2019/02/20	1	19.15	56.3	19.19	19.20	-55.3	8,937	-0.62%
2019/02/19	7	18.85	7	19.20	19.30	0	8,910	0.00%
2019/02/18	45	19.29	63	19.19	19.10	-18	8,914	-0.20%
2019/02/15	49	18.34	71	18.40	18.60	-22	8,557	-0.26%
2019/02/14	11	17.61	48	17.79	17.70	-37	7,864	-0.47%
2019/02/13	0	0.00	1	16.30	16.65	-1	7,294	-0.01%
2019/02/12	3	16.35	5	16.27	16.15	-2	7,206	-0.03%
2019/02/11	0	0.00	6	15.35	15.75	-6	7,041	-0.09%
2019/01/30	1	15.15	20	15.15	15.10	-19	6,989	-0.27%
2019/01/28	0	0.00	2	15.10	15.10	-2	7,019	-0.03%
2019/01/24	8	14.54	0	0.00	14.50	8	7,092	0.11%
2019/01/18	0	0.00	2	14.60	14.55	-2	7,378	-0.03%
2019/01/14	0	0.00	1	14.60	14.75	-1	7,656	-0.01%
2019/01/10	2	15.00	11	14.64	15.00	-9	7,668	-0.12%
2019/01/07	0	0.00	1	13.70	13.70	-1	7,521	-0.01%
2018/12/28	10	13.80	0	0.00	13.65	10	7,864	0.13%
2018/12/25	0	0.00	1	13.80	13.85	-1	8,116	-0.01%
2018/12/21	0	0.00	6	13.88	14.10	-6	8,201	-0.07%
2018/12/14	0	0.00	92	14.85	14.90	-92	8,301	-1.11%
2018/12/13	5	15.55	22	15.56	15.25	-17	8,323	-0.20%
2018/12/11	0	0.00	1	15.30	15.25	-1	8,566	-0.01%
2018/12/10	48	15.38	0	0.00	15.25	48	8,592	0.56%
2018/12/07	75	16.28	25	16.45	16.30	50	8,490	0.59%
2018/12/06	23	15.72	57	15.64	15.60	-34	8,293	-0.41%
2018/12/05	4	16.10	0	0.00	16.70	4	7,894	0.05%
2018/12/04	106	16.69	3	16.68	16.60	103	7,951	1.30%	大買/鉅額交易
2018/12/03	0	0.00	23	16.05	16.95	-23	8,005	-0.29%
2018/11/30	0	0.00	3	15.32	15.45	-3	7,967	-0.04%
2018/11/29	6	15.00	10	15.02	15.00	-4	7,752	-0.05%
2018/11/28	1	14.55	10	14.57	14.65	-9	7,577	-0.12%
2018/11/27	56	14.02	0	0.00	14.00	56	7,433	0.75%
2018/11/26	1	13.65	11	13.80	13.90	-10	7,232	-0.14%
2018/11/23	11	13.65	55.2	13.60	13.60	-44.2	7,115	-0.62%
2018/11/21	0	0.00	0.1	13.65	13.55	-0.1	7,007	0.00%
2018/11/20	0	0.00	1	13.70	13.40	-1	6,891	-0.01%
2018/11/19	1	13.55	0	0.00	13.55	1	7,012	0.01%
2018/11/15	45	13.32	40	13.36	13.30	5	7,320	0.07%
2018/11/14	3	13.08	2	13.15	13.00	1	7,168	0.01%
2018/11/13	2	12.55	0	13.05	12.95	2	7,281	0.03%
2018/11/12	0	0.00	0	12.90	12.90	0	7,440	0.00%
2018/11/09	0	0.00	35	13.45	13.35	-35	7,446	-0.47%
2018/11/08	5	13.70	5	13.70	13.45	0	7,502	0.00%
2018/11/07	1	13.55	0	0.00	13.65	1	7,519	0.01%
2018/11/06	0	0.00	2	13.65	13.10	-2	7,691	-0.03%
2018/11/05	0	0.00	10	13.45	13.65	-10	7,737	-0.13%
2018/10/31	11	12.81	10	12.85	12.95	1	7,735	0.01%
2018/10/30	0	0.00	4	12.49	12.45	-4	7,697	-0.05%
2018/10/29	0	0.00	6	12.20	12.35	-6	7,888	-0.08%
2018/10/26	2	11.85	2	11.95	11.85	0	7,968	0.00%
2018/10/25	13	12.25	6	12.64	12.15	7	7,998	0.09%
2018/10/24	50	13.35	0	0.00	13.35	50	8,099	0.62%
2018/10/23	17	13.70	2	14.15	13.50	15	8,236	0.18%
2018/10/19	1	13.50	0	0.00	13.60	1	8,617	0.01%
2018/10/18	6	13.75	13	13.85	13.85	-7	8,700	-0.08%
2018/10/17	7	13.80	9	13.99	13.65	-2	8,861	-0.02%
2018/10/16	11	13.58	10	13.77	13.60	1	8,997	0.01%
2018/10/15	50	13.51	40	13.63	13.60	10	9,128	0.11%
2018/10/12	0	0.00	4	13.00	13.35	-4	9,196	-0.04%
2018/10/11	5	13.15	5	13.25	13.15	0	9,302	0.00%
2018/10/09	9	14.60	13	14.86	14.60	-4	9,473	-0.04%
2018/10/08	12	14.78	3	14.75	14.60	9	9,763	0.09%
2018/10/05	21	15.07	1	14.90	14.70	20	9,902	0.20%
2018/10/04	7	16.39	1	16.10	16.15	6	9,888	0.06%
2018/10/03	11	16.45	1	16.45	16.45	10	9,956	0.10%
2018/10/01	0	0.00	9	16.63	16.70	-9	10,270	-0.09%
2018/09/28	14	16.45	0	0.00	16.45	14	10,786	0.13%
2018/09/25	0	0.00	15.1	16.61	16.50	-15.1	11,041	-0.14%
2018/09/21	4	16.25	0	0.00	16.40	4	11,124	0.04%
2018/09/20	9	16.12	0	0.00	16.15	9	11,118	0.08%
2018/09/19	15	16.78	0	0.00	16.65	15	11,135	0.13%
2018/09/18	16	17.44	17	17.12	16.65	-1	11,260	-0.01%
2018/09/17	0	0.00	23.1	17.00	17.00	-23.1	11,368	-0.20%
2018/09/14	0	0.00	29	16.99	17.00	-29	11,470	-0.25%
2018/09/13	6	16.43	17	16.48	16.45	-11	11,477	-0.10%
2018/09/11	72	15.75	38	15.76	16.20	34	11,623	0.29%
2018/09/10	26	16.21	4	16.21	15.40	22	11,744	0.19%
2018/09/07	78	16.69	104	16.37	16.55	-26	11,986	-0.22%	大賣/
2018/09/06	30	17.70	15	17.40	17.40	15	12,842	0.12%
2018/09/03	23	18.64	15	18.46	18.40	8	13,309	0.06%
2018/08/31	1	19.00	0	0.00	19.00	1	13,537	0.01%
2018/08/30	150	19.30	165	19.08	19.05	-15	13,677	-0.11%	大買/大賣/
2018/08/29	46	19.17	47	19.30	19.30	-1	13,811	-0.01%
2018/08/28	1	19.30	10	19.40	19.15	-9	14,122	-0.06%
2018/08/27	2	19.05	0	0.00	19.35	2	14,250	0.01%
2018/08/24	48	18.93	54	19.12	18.95	-6	14,592	-0.04%
2018/08/23	109	19.04	103	19.14	19.55	6	16,021	0.04%	大買/大賣/
2018/08/22	122	18.51	117	18.45	18.45	5	15,912	0.03%	大買/大賣/
2018/08/21	14	18.64	0	0.00	18.80	14	16,192	0.09%
2018/08/20	174	18.72	122	18.64	18.55	52	16,684	0.31%	大買/大賣/
2018/08/17	45	19.53	28	19.49	19.15	17	16,654	0.10%
2018/08/16	70	18.77	80	19.13	19.10	-10	16,964	-0.06%
2018/08/15	100	19.10	105	19.00	19.00	-5	17,033	-0.03%	大賣/
2018/08/14	28	19.28	19	19.28	19.70	9	17,155	0.05%
2018/08/13	46	19.06	1	19.40	19.20	45	17,350	0.26%
2018/08/10	37	20.29	14	20.23	20.15	23	17,479	0.13%
2018/08/09	12	21.01	7	20.96	21.00	5	17,843	0.03%
2018/08/08	6	20.98	0	0.00	20.55	6	18,631	0.03%
2018/08/06	5	20.80	17	20.66	21.20	-12	20,353	-0.06%
2018/08/03	90	20.62	75	20.46	20.45	15	20,888	0.07%
2018/08/02	1	20.95	2	21.50	21.05	-1	21,139	0.00%
2018/08/01	2	21.48	2	21.48	21.35	0	21,318	0.00%
2018/07/31	76	21.15	67	21.27	21.20	9	21,788	0.04%
2018/07/30	85	21.64	95	21.54	21.50	-10	21,792	-0.05%
2018/07/27	2	22.45	50	22.70	22.35	-48	21,878	-0.22%
2018/07/26	19	22.07	22	22.00	21.95	-3	21,874	-0.01%
2018/07/25	18	21.94	11	22.00	21.85	7	22,090	0.03%
2018/07/24	4	21.35	4	21.55	22.00	0	22,197	0.00%
2018/07/23	1	21.40	2	21.15	21.50	-1	22,426	0.00%
2018/07/20	6	21.95	5	22.15	22.15	1	23,061	0.00%
2018/07/19	0	0.00	1	21.70	22.00	-1	23,775	0.00%
2018/07/18	17	21.84	9	21.79	21.50	8	24,135	0.03%
2018/07/17	21	22.11	8	21.86	21.85	13	24,341	0.05%
2018/07/16	5	22.00	16	21.92	22.00	-11	24,570	-0.04%
2018/07/13	25	21.18	25	21.28	21.35	0	24,964	0.00%
2018/07/12	0	0.00	4	20.56	21.10	-4	25,779	-0.02%
2018/07/11	23	19.82	23	19.95	20.00	0	26,186	0.00%
2018/07/10	101	19.45	88	19.55	20.25	13	28,011	0.05%	大買/
2018/07/09	21	18.72	20	18.92	19.30	1	28,979	0.00%
2018/07/06	163	18.97	172	18.13	18.70	-9	29,651	-0.03%	大買/大賣/
2018/07/05	16	20.01	14	20.23	19.80	2	29,189	0.01%
2018/07/04	37	20.36	38	20.20	20.15	-1	29,283	0.00%
2018/07/03	17	20.76	0	0.00	20.40	17	29,293	0.06%
2018/07/02	6	21.10	17	21.08	20.95	-11	29,290	-0.04%
2018/06/29	11	20.63	12	20.40	20.70	-1	29,371	0.00%
2018/06/28	21	20.23	11	20.41	20.20	10	29,475	0.03%
2018/06/27	40	21.06	37	21.13	20.60	3	29,673	0.01%
2018/06/26	35	20.34	25	20.35	20.40	10	29,872	0.03%
2018/06/25	16	22.23	15	22.50	21.90	1	30,503	0.00%
2018/06/22	125	22.26	25	22.13	21.95	100	30,755	0.33%	大買/
2018/06/21	6	22.35	5	22.50	22.40	1	30,699	0.00%
2018/06/20	164	22.50	176	22.63	22.30	-12	30,840	-0.04%	大買/大賣/
2018/06/19	44	22.98	11	23.08	22.85	33	30,825	0.11%
2018/06/15	40	23.83	33	24.31	23.75	7	30,742	0.02%
2018/06/14	118	24.14	156	24.33	23.90	-38	30,398	-0.13%	大買/大賣/
2018/06/13	98	23.30	82	23.41	23.35	16	29,383	0.05%
2018/06/12	22	23.25	20	23.73	23.20	2	29,452	0.01%
2018/06/11	33	23.23	23	23.46	23.20	10	29,697	0.03%
2018/06/08	37	23.36	32	23.73	23.35	5	30,196	0.02%
2018/06/07	65	23.14	58	23.45	23.00	7	30,524	0.02%
2018/06/06	38	23.26	27	23.38	23.25	11	30,564	0.04%
2018/06/05	65	23.52	15	23.70	23.20	50	30,551	0.16%
2018/06/04	30	23.24	29	23.34	23.30	1	30,368	0.00%
2018/06/01	18	23.25	8	23.43	23.00	10	30,490	0.03%
2018/05/31	181	24.63	112	24.82	23.75	69	30,182	0.23%	大買/大賣/
2018/05/30	6	22.90	127	23.18	23.45	-121	28,729	-0.42%	大賣/鉅額交易
2018/05/29	5	23.36	38	23.38	23.30	-33	28,594	-0.12%
2018/05/28	107	23.11	187	23.34	23.35	-80	28,234	-0.28%	大買/大賣/
2018/05/25	67	22.30	43	22.35	22.30	24	27,833	0.09%
2018/05/24	9	22.77	39	22.84	22.55	-30	27,816	-0.11%
2018/05/23	25	21.91	27	22.11	22.20	-2	27,447	-0.01%
2018/05/22	5	21.88	32	21.90	22.00	-27	27,554	-0.10%
2018/05/21	32	22.21	22	22.34	22.20	10	27,526	0.04%
2018/05/18	70	22.22	26	22.36	22.10	44	27,482	0.16%
2018/05/17	105	22.72	37	22.81	22.65	68	27,562	0.25%	大買/
2018/05/16	177	23.71	141	23.83	23.35	36	27,578	0.13%	大買/大賣/
2018/05/15	138	23.38	95	23.41	23.10	43	27,029	0.16%	大買/
2018/05/14	22	22.08	141	22.13	22.00	-119	26,056	-0.46%	大賣/鉅額交易
2018/05/11	32	21.86	110	22.03	21.75	-78	25,919	-0.30%	大賣/
2018/05/10	41	22.41	83	22.60	22.30	-42	25,483	-0.16%
2018/05/09	85	21.79	93	21.87	21.50	-8	25,599	-0.03%
2018/05/08	55	21.87	113	21.86	21.80	-58	25,432	-0.23%	大賣/
2018/05/07	64	21.33	69	21.04	21.30	-5	25,012	-0.02%
2018/05/04	47	20.87	27	21.24	20.55	20	25,049	0.08%
2018/05/03	24	21.03	32	21.29	20.95	-8	25,117	-0.03%
2018/05/02	90	20.52	59	20.46	20.80	31	25,110	0.12%
2018/04/30	69	20.43	94	20.34	20.30	-25	25,099	-0.10%
2018/04/27	206	20.20	196	20.13	20.00	10	25,545	0.04%	大買/大賣/
2018/04/26	121	21.22	53	21.01	19.95	68	26,164	0.26%	大買/
2018/04/25	183	21.59	63	21.69	22.05	120	25,807	0.46%	大買/鉅額交易
2018/04/24	71	22.05	56	21.85	21.70	15	25,468	0.06%
2018/04/23	145	23.04	107	23.31	22.60	38	25,916	0.15%	大買/大賣/
2018/04/20	130	23.60	154	23.74	23.80	-24	27,183	-0.09%	大買/大賣/
2018/04/19	78	23.76	62	23.84	23.45	16	26,946	0.06%
2018/04/18	61	23.18	155	23.41	23.70	-94	26,684	-0.35%	大賣/
2018/04/17	170	22.78	170	22.37	22.05	0	26,070	0.00%	大買/大賣/
2018/04/16	179	23.20	138	23.24	23.10	41	25,980	0.16%	大買/大賣/
2018/04/13	149	21.92	96	22.37	22.85	53	24,725	0.21%	大買/
2018/04/12	23	20.63	31	20.60	20.80	-8	24,081	-0.03%
2018/04/11	3	19.85	5	19.80	19.65	-2	23,996	-0.01%
2018/04/10	40	19.91	51	19.84	19.65	-11	25,343	-0.04%
2018/04/09	31	19.40	37	19.78	19.10	-6	25,989	-0.02%
2018/04/03	45	19.92	60	20.06	20.00	-15	26,993	-0.06%
2018/04/02	50	20.33	84	20.53	20.20	-34	27,673	-0.12%
2018/03/31	113	20.02	50	20.03	20.10	63	28,432	0.22%	大買/
2018/03/30	172	20.19	177	19.89	19.80	-5	29,273	-0.02%	大買/大賣/
2018/03/29	36	20.99	54	20.58	20.30	-18	30,334	-0.06%
2018/03/28	167	20.61	112	20.71	20.80	55	31,963	0.17%	大買/大賣/
2018/03/27	132	19.94	189	19.87	20.50	-57	31,562	-0.18%	大買/大賣/
2018/03/26	32	18.63	32	18.70	18.65	0	32,395	0.00%
2018/03/23	25	18.52	24	18.69	18.55	1	33,797	0.00%
2018/03/22	45	19.50	40	19.79	19.40	5	34,208	0.01%
2018/03/21	22	19.55	23	19.62	19.50	-1	34,834	0.00%
2018/03/20	85	19.57	77	19.45	19.45	8	35,331	0.02%
2018/03/19	12	19.88	2	19.95	19.85	10	36,016	0.03%
2018/03/16	208	20.46	211	19.97	19.95	-3	37,208	-0.01%	大買/大賣/
2018/03/15	100	20.78	124	20.86	20.60	-24	38,591	-0.06%	大賣/
2018/03/14	167	20.25	141	20.20	20.55	26	39,018	0.07%	大買/大賣/
2018/03/13	31	20.03	11.2	19.96	20.50	19.8	40,369	0.05%
2018/03/12	57	18.74	83	18.91	18.65	-26	40,215	-0.06%
2018/03/09	17	19.16	6	19.28	19.10	11	40,804	0.03%
2018/03/08	40	18.47	111	18.58	18.70	-71	42,474	-0.17%	大賣/
2018/03/07	30	18.62	2	18.75	18.40	28	42,465	0.07%
2018/03/06	2	19.45	0	0.00	19.40	2	42,997	0.00%
2018/03/05	15	19.93	20	19.61	19.10	-5	44,959	-0.01%
2018/03/02	13	20.18	11	20.10	20.10	2	46,858	0.00%
2018/03/01	60	20.46	60	20.47	20.50	0	47,317	0.00%
2018/02/27	23	20.46	15	20.62	20.45	8	47,356	0.02%
2018/02/26	37	20.27	62	20.22	20.05	-25	47,406	-0.05%
2018/02/23	1	20.80	0	0.00	20.50	1	47,540	0.00%
2018/02/22	82	20.70	81	20.87	20.70	1	47,678	0.00%
2018/02/21	50	20.40	52	20.43	20.40	-2	47,794	0.00%
2018/02/12	31	19.61	33	20.01	19.55	-2	47,750	0.00%
2018/02/09	25	18.61	42	19.33	19.70	-17	47,673	-0.04%
2018/02/08	129	20.64	131	20.90	20.05	-2	47,460	0.00%	大買/大賣/
2018/02/07	12	21.06	47	20.95	20.50	-35	47,206	-0.07%
2018/02/06	26	21.75	32	21.01	20.70	-6	47,153	-0.01%
2018/02/05	56	22.95	55	22.44	23.00	1	47,023	0.00%
2018/02/02	12	23.30	3	23.35	23.20	9	47,164	0.02%
2018/02/01	77	23.80	124	24.07	23.70	-47	47,553	-0.10%	大賣/
2018/01/31	107	23.22	107	23.00	23.25	0	47,954	0.00%	大買/大賣/
2018/01/30	101	23.19	112	22.93	22.90	-11	48,148	-0.02%	大買/大賣/
2018/01/29	107	23.32	50	23.24	23.20	57	48,478	0.12%	大買/
2018/01/26	64	22.36	114	22.56	22.60	-50	49,161	-0.10%	大賣/
2018/01/25	20	23.16	22	23.44	22.80	-2	49,927	0.00%
2018/01/24	28	23.48	39	23.41	23.40	-11	50,392	-0.02%
2018/01/23	81	23.12	49	22.78	23.05	32	50,406	0.06%
2018/01/22	149	23.56	95	22.88	22.90	54	50,073	0.11%	大買/
2018/01/19	87	24.63	111	24.56	24.50	-24	49,837	-0.05%	大賣/
2018/01/18	34	25.26	77	25.35	24.80	-43	49,864	-0.09%
2018/01/17	125	25.78	64	25.28	25.25	61	50,522	0.12%	大買/
2018/01/16	72	25.22	92.5	25.27	25.60	-20.5	50,434	-0.04%
2018/01/15	5	24.57	22	24.55	24.35	-17	48,807	-0.03%
2018/01/12	42	24.74	99	24.82	24.75	-57	48,577	-0.12%
2018/01/11	16	24.08	11	24.28	24.45	5	48,110	0.01%
2018/01/10	69	24.50	11	24.08	23.90	58	47,698	0.12%
2018/01/09	10	24.30	20	24.60	24.70	-10	47,180	-0.02%
2018/01/08	49	24.38	29	24.85	24.10	20	46,517	0.04%
2018/01/05	164	24.64	169	24.66	24.95	-5	46,005	-0.01%	大買/大賣/
2018/01/04	129	25.21	328	24.98	24.80	-199	45,290	-0.44%	大買/大賣/鉅額交易
2018/01/03	520	24.78	324	24.63	24.20	196	43,981	0.45%	大買/大賣/鉅額交易
2018/01/02	226	24.09	344	24.19	24.60	-118	43,148	-0.27%	大買/大賣/鉅額交易