燿華 (2367)-臺銀-臺中券商分點個股進出

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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-臺中券商分點個股進出

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-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	7.2	31.59	7	31.46	31.90	0.2	8,114	0.00%
2024/12/16	11.5	30.78	2	31.23	30.40	9.5	8,066	0.12%
2024/12/13	10	31.14	3	31.40	30.95	7	8,015	0.09%
2024/12/12	6	32.23	96.6	32.01	31.75	-90.6	8,043	-1.13%
2024/12/11	29.5	32.20	35	32.01	32.00	-5.5	7,965	-0.07%
2024/12/10	6.8	31.13	8.1	31.32	30.95	-1.3	7,819	-0.02%
2024/12/09	4.3	31.44	0	0.00	31.30	4.3	7,930	0.05%
2024/12/06	4.4	32.36	2	32.25	31.95	2.4	7,962	0.03%
2024/12/05	23.1	32.82	17	32.75	32.55	6.1	7,973	0.08%
2024/12/04	37	32.07	33.4	32.13	32.00	3.6	8,078	0.04%
2024/12/03	10	31.77	9	32.26	32.00	1	8,355	0.01%
2024/12/02	4	31.50	6	31.33	31.30	-2	8,700	-0.02%
2024/11/29	0	0.00	3	31.25	31.30	-3	8,998	-0.03%
2024/11/28	7.1	31.19	0	0.00	30.85	7.1	10,282	0.07%
2024/11/27	10	31.84	3	32.15	31.50	7	11,302	0.06%
2024/11/26	34	32.98	16	33.07	32.65	18	11,935	0.15%
2024/11/25	34.2	32.96	12	33.10	33.20	22.2	11,937	0.19%
2024/11/22	17	32.34	12	32.40	32.35	5	11,693	0.04%
2024/11/21	0	0.00	3	30.37	30.50	-3	11,410	-0.03%
2024/11/20	5	29.98	9	30.22	29.95	-4	11,470	-0.03%
2024/11/19	2	30.40	3	30.43	30.25	-1	11,549	-0.01%
2024/11/18	8	29.99	2	29.90	29.90	6	11,705	0.05%
2024/11/15	2	30.60	1	31.00	30.50	1	11,798	0.01%
2024/11/14	1	30.30	0	0.00	30.20	1	11,968	0.01%
2024/11/13	3	30.30	20	30.61	30.65	-17	12,125	-0.14%
2024/11/12	4	30.48	1	30.50	30.40	3	12,554	0.02%
2024/11/11	9	31.11	0	0.00	31.25	9	12,753	0.07%
2024/11/08	17	31.95	33	31.95	31.35	-16	12,854	-0.12%
2024/11/07	1	31.90	9	31.62	31.90	-8	12,941	-0.06%
2024/11/06	7	30.63	1	30.80	30.90	6	13,034	0.05%
2024/11/05	1	30.60	4	30.70	30.60	-3	13,267	-0.02%
2024/11/01	1	30.50	2	30.68	30.95	-1	14,091	-0.01%
2024/10/30	7	30.34	10	30.68	30.30	-3	14,239	-0.02%
2024/10/29	2	30.55	0	0.00	30.35	2	14,476	0.01%
2024/10/28	3	30.72	1	30.85	31.00	2	14,533	0.01%
2024/10/25	11	31.39	15	31.82	31.35	-4	14,662	-0.03%
2024/10/24	26	32.05	4	32.05	31.75	22	15,178	0.14%
2024/10/23	7	32.96	5	33.06	32.70	2	15,431	0.01%
2024/10/22	110	33.15	20	33.02	33.00	90	15,524	0.58%	大買/
2024/10/21	37	32.13	14.2	31.81	32.15	22.8	15,624	0.15%
2024/10/18	15.5	31.15	12	31.13	30.60	3.5	15,710	0.02%
2024/10/17	4	32.30	0	0.00	32.45	4	15,702	0.03%
2024/10/16	2	31.95	4	32.14	32.00	-2	15,869	-0.01%
2024/10/15	1	33.00	0	0.00	32.20	1	16,097	0.01%
2024/10/14	4.1	32.42	2	32.28	32.50	2.1	16,380	0.01%
2024/10/11	1	32.40	0	0.00	32.00	1	16,773	0.01%
2024/10/09	12	32.55	1	32.65	32.25	11	17,407	0.06%
2024/10/07	2	33.85	1	33.90	33.95	1	22,151	0.00%
2024/10/04	9.1	33.26	2	33.00	32.95	7.1	24,175	0.03%
2024/10/01	8	34.06	4	34.65	33.85	4	26,009	0.02%
2024/09/30	6	33.93	4.5	34.19	34.50	1.5	26,489	0.01%
2024/09/27	11.1	34.34	15	34.68	34.35	-4	27,752	-0.01%
2024/09/26	52	34.94	11	35.41	34.50	41	27,874	0.15%
2024/09/25	11.5	35.00	20	34.83	34.90	-8.5	28,180	-0.03%
2024/09/24	17	33.59	6	33.43	33.45	11	28,536	0.04%
2024/09/23	10.1	33.94	2	33.93	33.75	8.1	28,693	0.03%
2024/09/20	5	33.89	2	34.00	33.85	3	28,825	0.01%
2024/09/19	2	33.38	6.1	33.21	33.35	-4.1	29,084	-0.01%
2024/09/18	2	33.83	4	33.25	33.10	-2	29,244	-0.01%
2024/09/16	1	34.00	2	34.03	34.15	-1	29,315	0.00%
2024/09/13	4	33.53	2	33.80	33.85	2	29,617	0.01%
2024/09/12	1	33.10	9	32.77	33.55	-8	29,797	-0.03%
2024/09/11	2	32.33	8	32.15	32.05	-6	29,902	-0.02%
2024/09/10	6.1	32.79	2	33.58	32.70	4.1	30,050	0.01%
2024/09/09	4.1	33.37	16	33.51	34.20	-11.9	30,521	-0.04%
2024/09/06	9.2	33.80	6	33.78	33.75	3.2	31,476	0.01%
2024/09/05	25.4	34.79	9.4	34.87	33.70	16	32,701	0.05%
2024/09/04	42.5	35.29	43.3	35.32	34.90	-0.8	33,299	0.00%
2024/09/03	33	37.87	28	37.59	37.20	5	33,866	0.01%
2024/09/02	16	38.05	32.6	38.10	37.70	-16.6	34,796	-0.05%
2024/08/30	113.4	38.76	73.4	38.79	38.40	40.1	34,909	0.11%	大買/
2024/08/29	104.1	37.67	78	37.91	38.55	26.1	34,854	0.07%	大買/
2024/08/28	57	37.17	54.5	37.00	36.60	2.5	34,285	0.01%
2024/08/27	7	35.69	8	35.50	36.00	-1	34,841	0.00%
2024/08/26	3	34.78	2	35.20	34.65	1	35,114	0.00%
2024/08/23	1	34.05	5	34.23	34.60	-4	35,763	-0.01%
2024/08/22	1	34.85	30	34.53	34.45	-29	36,337	-0.08%
2024/08/21	5	35.06	0	0.00	34.55	5	37,060	0.01%
2024/08/20	24	35.93	10	35.48	35.10	14	38,260	0.04%
2024/08/19	11	35.75	1	35.35	35.70	10	39,443	0.03%
2024/08/16	3	35.72	7.1	35.70	35.30	-4.1	41,038	-0.01%
2024/08/15	15	35.03	13	35.21	35.40	2	43,992	0.00%
2024/08/14	31	35.16	14.2	35.14	35.10	16.8	46,054	0.04%
2024/08/13	14	34.05	42	34.63	34.70	-28	49,015	-0.06%
2024/08/12	0.1	33.35	16	33.36	33.50	-15.9	50,907	-0.03%
2024/08/09	33.1	33.24	34	33.40	32.50	-0.9	54,844	0.00%
2024/08/08	30	32.37	42	32.39	32.25	-12	57,856	-0.02%
2024/08/07	23	32.76	30	32.62	32.85	-7	59,889	-0.01%
2024/08/06	77	29.53	57.1	29.65	30.25	19.9	61,017	0.03%
2024/08/05	13	31.82	41	31.53	31.50	-28	62,639	-0.04%
2024/08/02	16	35.43	19.1	35.33	35.00	-3.1	64,621	0.00%
2024/08/01	64.6	36.40	32	36.62	36.50	32.6	64,941	0.05%
2024/07/31	7	35.21	18	35.33	35.40	-11	65,654	-0.02%
2024/07/30	21	34.64	21	34.86	35.10	0	65,931	0.00%
2024/07/29	118	35.90	79	34.55	34.25	39	66,054	0.06%	大買/
2024/07/26	7	36.11	18	36.05	36.80	-11	65,705	-0.02%
2024/07/23	43.5	35.26	55.2	35.27	35.45	-11.7	65,553	-0.02%
2024/07/22	29	34.77	12.2	34.39	34.30	16.8	65,556	0.03%
2024/07/19	18	35.68	15.1	35.93	35.30	2.9	65,391	0.00%
2024/07/18	17.1	36.20	14	36.15	36.10	3.1	65,444	0.00%
2024/07/17	6	37.18	2	37.18	37.20	4	65,469	0.01%
2024/07/16	24	37.30	16.1	37.25	36.90	7.9	65,684	0.01%
2024/07/15	13	37.52	18	37.49	37.25	-5	65,990	-0.01%
2024/07/12	27.4	38.27	28	38.33	38.10	-0.6	66,626	0.00%
2024/07/11	61.3	38.80	47.1	38.94	38.85	14.2	67,029	0.02%
2024/07/10	94	38.79	82	38.58	38.45	12	67,210	0.02%
2024/07/09	293.1	42.24	272.1	41.44	39.90	21	67,420	0.03%	大買/大賣/
2024/07/08	104	40.08	222.1	41.07	42.50	-118.1	66,218	-0.18%	大買/大賣/鉅額交易
2024/07/05	229.9	39.24	227.5	39.05	38.65	2.3	64,360	0.00%	大買/大賣/
2024/07/04	49.4	37.56	48.2	37.59	37.70	1.1	62,828	0.00%
2024/07/03	112	37.54	94.1	37.82	37.30	17.9	62,777	0.03%	大買/
2024/07/02	17.2	36.27	5	36.18	36.25	12.2	61,738	0.02%
2024/07/01	44	36.74	17.1	36.88	36.15	26.9	61,718	0.04%
2024/06/28	32.1	36.65	47	36.76	36.90	-14.9	61,573	-0.02%
2024/06/27	27	35.58	10	35.98	35.35	17	61,365	0.03%
2024/06/26	21	35.80	12	35.64	35.60	9	61,886	0.01%
2024/06/25	18.5	34.68	8.1	35.06	35.30	10.4	62,413	0.02%
2024/06/24	21	36.10	8.1	36.06	35.70	12.9	62,809	0.02%
2024/06/21	10.3	35.85	5	35.92	35.80	5.3	63,533	0.01%
2024/06/20	9	36.35	19.1	36.47	36.20	-10	64,829	-0.02%
2024/06/19	17	35.75	18	36.01	35.50	-1	65,576	0.00%
2024/06/18	14	36.11	18	35.95	35.85	-4	66,286	-0.01%
2024/06/17	16	35.96	31.3	35.97	35.85	-15.3	66,813	-0.02%
2024/06/14	46.2	36.45	33.5	36.72	36.00	12.7	67,651	0.02%
2024/06/13	76.2	37.69	44.1	37.49	37.20	32.1	67,765	0.05%
2024/06/12	75.5	37.56	96.2	37.67	37.75	-20.7	67,081	-0.03%
2024/06/11	36.5	35.72	50	35.69	35.70	-13.6	66,234	-0.02%
2024/06/07	48.1	37.57	34.5	37.76	36.95	13.6	66,030	0.02%
2024/06/06	87	37.46	92.2	37.69	37.50	-5.2	66,834	-0.01%
2024/06/05	54	37.08	63.3	36.88	36.85	-9.3	66,805	-0.01%
2024/06/04	104.3	37.36	57	37.07	36.65	47.3	67,651	0.07%	大買/
2024/06/03	34.3	36.83	25.1	36.89	37.00	9.2	68,545	0.01%
2024/05/31	46.7	36.82	80.1	36.76	36.65	-33.3	70,450	-0.05%
2024/05/30	48	35.84	19.1	35.76	35.50	28.9	71,294	0.04%
2024/05/29	45	36.66	36	36.57	36.30	9	72,381	0.01%
2024/05/28	51.4	36.73	45.5	36.67	36.55	5.9	72,279	0.01%
2024/05/27	42	37.37	34	37.32	37.25	8	71,839	0.01%
2024/05/24	102.6	37.58	182.2	37.82	37.35	-79.5	71,246	-0.11%	大買/大賣/
2024/05/23	197.2	38.97	172	38.86	38.25	25.2	70,255	0.04%	大買/大賣/
2024/05/22	118.5	38.97	176.2	38.84	38.20	-57.6	69,132	-0.08%	大買/大賣/
2024/05/21	341.4	39.87	313.9	39.92	39.15	27.4	68,215	0.04%	大買/大賣/
2024/05/20	223.7	38.64	248	38.63	38.00	-24.3	65,230	-0.04%	大買/大賣/
2024/05/17	342.7	37.24	267.2	37.39	38.40	75.5	63,520	0.12%	大買/大賣/
2024/05/16	215	35.50	321.8	35.69	35.95	-106.8	60,227	-0.18%	大買/大賣/鉅額交易
2024/05/15	313.2	35.00	278.4	34.99	35.00	34.9	58,488	0.06%	大買/大賣/
2024/05/14	230	31.48	318.5	32.24	33.00	-88.5	54,513	-0.16%	大買/大賣/
2024/05/13	191.3	30.50	148.1	30.41	30.00	43.2	51,339	0.08%	大買/大賣/
2024/05/10	90.5	28.67	90.8	28.78	29.80	-0.4	49,115	0.00%
2024/05/09	183.1	29.74	134	29.50	28.70	49.1	47,714	0.10%	大買/大賣/
2024/05/08	158	29.26	172.7	29.54	30.05	-14.7	45,456	-0.03%	大買/大賣/
2024/05/07	36.1	27.47	27	27.34	27.35	9.1	43,240	0.02%
2024/05/06	64.1	27.76	48	27.98	27.70	16.1	42,760	0.04%
2024/05/03	17	26.64	25	26.79	26.90	-8	41,768	-0.02%
2024/05/02	11	25.84	9	25.73	26.30	2	41,388	0.00%
2024/04/30	12	26.64	18	26.34	26.20	-6	41,094	-0.01%
2024/04/29	7	26.17	3	26.40	26.20	4	40,895	0.01%
2024/04/26	18	26.66	1	26.65	26.15	17	40,733	0.04%
2024/04/25	6	26.23	13	26.13	26.00	-7	40,520	-0.02%
2024/04/24	47.1	26.55	36	26.54	26.55	11.1	40,370	0.03%
2024/04/23	37	26.15	40	26.26	26.00	-3	40,107	-0.01%
2024/04/22	26	26.83	27	26.29	26.05	-1	39,786	0.00%
2024/04/19	11.3	27.07	16	27.21	27.30	-4.7	39,362	-0.01%
2024/04/18	59	28.54	36.3	28.48	28.00	22.8	38,768	0.06%
2024/04/17	71	27.86	52	28.08	28.15	19	37,813	0.05%
2024/04/16	59	26.91	77.3	26.64	26.40	-18.3	36,987	-0.05%
2024/04/15	73.8	28.43	55	28.45	28.20	18.8	36,113	0.05%
2024/04/12	102	28.86	139.1	28.76	29.20	-37.1	34,654	-0.11%	大買/大賣/
2024/04/11	24	26.31	24	26.49	26.70	0.1	32,179	0.00%
2024/04/10	21	26.56	21.3	26.39	26.30	-0.3	32,044	0.00%
2024/04/09	28	26.61	31	26.85	26.60	-3	31,655	-0.01%
2024/04/08	2	26.87	42	26.74	26.70	-40	31,151	-0.13%
2024/04/03	16	26.19	3	26.03	26.05	13	30,870	0.04%
2024/04/02	30	26.61	6	26.63	26.35	24	30,721	0.08%
2024/04/01	12	26.88	26	27.06	26.85	-14	30,286	-0.05%
2024/03/29	78	27.03	63	26.95	26.65	15	29,881	0.05%
2024/03/28	55	27.03	43	27.00	26.65	12	29,151	0.04%
2024/03/27	60	26.84	26	26.89	26.65	34	28,480	0.12%
2024/03/26	85	26.82	86.1	26.56	26.75	-1.1	27,767	0.00%
2024/03/25	200.1	27.21	198.3	27.16	27.55	1.9	26,903	0.01%	大買/大賣/
2024/03/22	154.2	26.72	170	26.80	27.15	-15.8	25,543	-0.06%	大買/大賣/
2024/03/21	124	26.60	140.1	26.46	26.30	-16.1	24,550	-0.07%	大買/大賣/
2024/03/20	31	26.43	38	26.25	25.70	-7	23,762	-0.03%
2024/03/19	181	26.14	178.4	26.25	26.15	2.6	23,273	0.01%	大買/大賣/
2024/03/18	65.5	25.18	54	24.99	25.85	11.5	22,308	0.05%
2024/03/15	15.2	24.35	30	24.43	24.00	-14.8	21,625	-0.07%
2024/03/14	35.1	24.63	11	24.58	24.45	24.1	21,437	0.11%
2024/03/13	45.3	25.12	50	25.01	25.10	-4.7	21,169	-0.02%
2024/03/12	164	26.31	74	26.53	25.60	90	21,050	0.43%	大買/
2024/03/11	165.1	25.78	145	25.85	25.90	20.1	19,966	0.10%	大買/大賣/
2024/03/08	136.2	25.31	142.3	25.40	24.30	-6.1	19,221	-0.03%	大買/大賣/
2024/03/07	189.5	26.74	162	26.37	25.80	27.5	19,211	0.14%	大買/大賣/
2024/03/06	170.1	26.01	196.1	26.21	26.65	-26	18,035	-0.14%	大買/大賣/
2024/03/05	99	23.98	181.8	24.13	24.30	-82.8	15,677	-0.53%	大賣/
2024/03/04	117	23.37	151.3	23.01	23.90	-34.3	13,797	-0.25%	大買/大賣/
2024/03/01	22	21.76	48.1	21.83	21.75	-26.1	12,757	-0.20%
2024/02/29	32	21.27	13.1	21.08	21.30	18.9	12,214	0.15%
2024/02/27	1	20.70	12	20.70	20.75	-11	12,143	-0.09%
2024/02/26	3	21.20	43	21.17	21.15	-40	12,114	-0.33%
2024/02/23	14	21.09	1.1	20.90	20.75	12.9	12,125	0.11%
2024/02/22	61.1	21.06	21.2	21.08	21.25	39.9	12,947	0.31%
2024/02/21	21	20.68	7	20.68	20.65	14	12,323	0.11%
2024/02/20	15.3	20.86	15.1	20.77	20.95	0.2	12,271	0.00%
2024/02/19	2	20.25	12.5	20.29	20.15	-10.5	12,021	-0.09%
2024/02/16	83	20.40	7	19.86	20.60	76	11,932	0.64%
2024/02/15	3	18.92	1	18.75	19.00	2	11,520	0.02%
2024/02/02	1	18.95	19	19.00	18.80	-18	11,437	-0.16%
2024/02/01	0	0.00	46	19.01	18.95	-46	11,450	-0.40%
2024/01/30	3	19.20	2	19.10	19.00	1	11,553	0.01%
2024/01/26	1	19.20	1	19.35	19.20	0	11,733	0.00%
2024/01/25	1	19.30	12	19.45	19.20	-11	12,019	-0.09%
2024/01/24	0	19.50	2	19.45	19.35	-2	12,072	-0.02%
2024/01/23	12	19.50	3	19.43	19.55	9	12,360	0.07%
2024/01/22	0	0.00	88	19.14	19.15	-88	12,348	-0.71%
2024/01/19	1	18.70	0	0.00	18.80	1	12,355	0.01%
2024/01/18	17	18.78	12.1	18.71	18.65	4.9	12,378	0.04%
2024/01/17	76	19.03	1	18.80	18.85	75	12,420	0.60%
2024/01/15	0.1	19.17	2.1	19.15	19.15	-2	12,551	-0.02%
2024/01/12	0	0.00	49.8	19.14	19.00	-49.8	12,593	-0.40%
2024/01/11	1	19.25	2	19.20	19.40	-1	12,577	-0.01%
2024/01/10	38	18.92	0	0.00	18.90	38	12,618	0.30%
2024/01/09	2	19.10	0	0.00	19.05	2	12,650	0.02%
2024/01/05	0	0.00	4	19.50	19.40	-4	12,676	-0.03%
2024/01/04	0.2	19.60	0	0.00	19.40	0.2	12,693	0.00%
2024/01/02	0.1	20.45	2	20.15	20.10	-1.9	12,729	-0.01%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/28	0	0.00	5	20.15	20.00	-5	12,821	-0.04%
2023/12/26	1	20.05	4	20.04	20.05	-3	13,187	-0.02%
2023/12/25	1	20.00	8	20.00	19.95	-7	13,273	-0.05%
2023/12/22	2.5	20.09	2	20.10	20.05	0.5	13,376	0.00%
2023/12/21	5	20.40	0	0.00	20.25	5	13,501	0.04%
2023/12/20	6	20.29	80	20.22	20.35	-74	13,775	-0.54%
2023/12/19	2	20.10	0	0.00	20.10	2	14,094	0.01%
2023/12/18	0	20.45	1	20.35	20.30	-1	14,546	-0.01%
2023/12/15	1	21.00	8	21.18	20.70	-7	16,022	-0.04%
2023/12/14	27	21.45	16	21.41	21.35	11	16,646	0.07%
2023/12/13	8	21.10	14	21.10	21.05	-6	16,834	-0.04%
2023/12/12	124	21.15	133	21.06	21.05	-9	16,749	-0.05%	大買/大賣/
2023/12/11	101	21.15	107.5	21.07	21.00	-6.5	16,634	-0.04%	大買/大賣/
2023/12/08	15	21.47	18	21.42	21.35	-3	16,474	-0.02%
2023/12/07	40.3	22.09	46	22.21	21.55	-5.7	16,322	-0.04%
2023/12/06	37	22.37	164.2	22.26	22.05	-127.2	15,753	-0.81%	大賣/鉅額交易
2023/12/05	117	22.41	126.5	22.59	22.50	-9.5	15,130	-0.06%	大買/大賣/
2023/12/04	209	22.39	183	22.56	22.75	26	14,570	0.18%	大買/大賣/
2023/12/01	112	21.18	230.1	21.17	22.20	-118.1	13,353	-0.88%	大買/大賣/鉅額交易
2023/11/30	125	20.68	107	20.58	20.70	18	12,389	0.15%	大買/大賣/
2023/11/29	143	20.96	340	20.75	20.70	-197	12,382	-1.59%	大買/大賣/鉅額交易
2023/11/28	470.5	20.78	157	20.79	21.00	313.5	12,395	2.53%	大買/大賣/鉅額交易
2023/11/27	74	20.35	80	20.22	20.20	-6	12,100	-0.05%
2023/11/24	94	20.42	93.5	20.29	20.25	0.5	12,181	0.00%
2023/11/22	126	20.44	112	20.53	20.55	14	11,833	0.12%	大買/大賣/
2023/11/21	165	20.88	93.1	20.70	20.20	71.9	11,513	0.62%	大買/
2023/11/20	7	19.60	28	19.59	19.70	-21	10,467	-0.20%
2023/11/17	5	19.30	3.4	19.16	19.30	1.6	10,393	0.02%
2023/11/16	18.2	18.92	18	19.09	19.40	0.2	10,273	0.00%
2023/11/15	0	0.00	2	18.55	18.55	-2	9,972	-0.02%
2023/11/14	0	0.00	0.6	18.40	18.40	-0.6	9,945	-0.01%
2023/11/10	0	18.45	0	18.45	18.45	0	9,958	0.00%
2023/11/09	10	18.35	0	0.00	18.40	10	9,943	0.10%
2023/11/08	5	18.76	2	18.70	18.60	3	9,935	0.03%
2023/11/07	70	19.17	71.1	18.99	19.05	-1.1	9,865	-0.01%
2023/11/06	57.1	19.17	50	19.27	19.25	7.1	9,894	0.07%
2023/11/03	4.3	19.04	6	19.00	19.05	-1.7	9,819	-0.02%
2023/11/02	13.1	19.02	38.2	18.68	19.15	-25.1	9,836	-0.26%
2023/11/01	27	18.44	0	0.00	18.10	27	9,591	0.28%
2023/10/31	13.6	19.12	9.1	19.07	18.50	4.5	9,534	0.05%
2023/10/27	0	0.00	1.1	18.45	18.40	-1.1	9,239	-0.01%
2023/10/26	10.2	18.66	0.2	18.75	18.55	10	9,223	0.11%
2023/10/25	1	18.55	7	18.74	18.70	-6	9,200	-0.07%
2023/10/24	20	18.30	10	18.40	18.70	10	9,162	0.11%
2023/10/23	1	17.95	2.2	18.09	17.90	-1.2	9,025	-0.01%
2023/10/20	8	17.69	1	17.60	17.70	7	9,016	0.08%
2023/10/19	0.1	17.95	0	0.00	17.90	0.1	8,994	0.00%
2023/10/18	2.6	17.88	80	17.80	18.00	-77.5	8,985	-0.86%
2023/10/16	5.3	18.59	5	18.30	18.30	0.2	8,863	0.00%
2023/10/13	3	18.55	11	18.50	18.55	-8	8,845	-0.09%
2023/10/12	1	18.60	12	18.50	18.60	-11	8,850	-0.12%
2023/10/11	2	18.20	42	18.26	18.20	-40	8,844	-0.45%
2023/10/06	12.1	18.87	10	18.65	18.70	2.1	8,864	0.02%
2023/10/05	110.3	19.07	111	18.95	18.85	-0.7	8,848	-0.01%	大買/大賣/
2023/10/04	123	18.79	121	18.65	18.75	2	8,801	0.02%	大買/大賣/
2023/10/03	124	19.65	128	19.21	19.05	-4	8,775	-0.05%	大買/大賣/
2023/10/02	134.1	19.74	1	19.85	19.95	133.1	8,684	1.53%	大買/鉅額交易
2023/09/28	1.2	19.00	9	18.97	18.95	-7.8	8,399	-0.09%
2023/09/27	1.2	19.11	26.1	19.09	19.10	-24.9	8,314	-0.30%
2023/09/26	0	19.50	2	19.65	19.25	-2	8,185	-0.02%
2023/09/25	21.4	19.65	23	19.72	19.55	-1.7	8,026	-0.02%
2023/09/22	9	20.34	2	20.15	20.10	7	7,691	0.09%
2023/09/21	38.2	20.42	22.1	20.34	20.15	16.1	7,290	0.22%
2023/09/20	311.7	20.68	325.5	20.07	20.70	-13.8	6,749	-0.21%	大買/大賣/
2023/09/19	78	20.28	94.2	21.05	21.15	-16.2	5,179	-0.31%
2023/09/18	74.4	19.27	22.6	18.75	19.25	51.8	4,348	1.19%
2023/09/15	13	18.13	11	18.23	18.05	2	3,895	0.05%
2023/09/14	1	18.05	27	18.02	18.00	-26	3,836	-0.68%
2023/09/13	0	0.00	1	17.95	17.90	-1	3,824	-0.03%
2023/09/12	3	17.85	0	0.00	17.80	3	3,801	0.08%
2023/09/11	0	17.65	10	17.55	17.75	-10	3,750	-0.27%
2023/09/08	0.3	17.84	2	17.80	17.80	-1.7	3,701	-0.05%
2023/09/07	6.1	18.04	0	0.00	18.00	6.1	3,690	0.16%
2023/09/06	13	18.35	69	18.30	18.20	-56	3,654	-1.53%
2023/09/05	5	18.35	0.4	18.35	18.10	4.6	3,567	0.13%
2023/09/04	11	18.25	3	18.35	18.20	8	3,537	0.23%
2023/09/01	11.1	18.31	15.3	18.21	18.10	-4.2	3,443	-0.12%
2023/08/31	26.5	18.14	5	18.21	18.25	21.5	3,183	0.68%
2023/08/30	7	17.74	11	17.58	17.65	-4	2,909	-0.14%
2023/08/29	0	0.00	1	17.10	17.10	-1	2,759	-0.04%
2023/08/28	5	17.05	0	0.00	17.05	5	2,775	0.18%
2023/08/25	0	0.00	1	16.95	17.00	-1	2,776	-0.04%
2023/08/24	2	17.05	19	16.98	17.00	-17	2,771	-0.61%
2023/08/23	8	17.40	7	17.07	17.10	1	2,736	0.04%
2023/08/22	1	16.45	0	0.00	16.45	1	2,621	0.04%
2023/08/21	0	16.45	0	0.00	16.65	0	2,670	0.00%
2023/08/18	2	16.40	0	0.00	16.40	2	2,686	0.07%
2023/08/17	6	16.49	0	0.00	16.45	6	2,673	0.22%
2023/08/14	0.3	16.15	0	0.00	15.90	0.3	2,642	0.01%
2023/08/11	11	16.13	0	0.00	16.15	11	2,643	0.42%
2023/08/08	14.8	16.63	0	0.00	16.65	14.8	2,522	0.59%
2023/08/07	6	17.04	0.1	17.25	17.00	6	2,426	0.25%
2023/08/04	6	17.33	0	0.00	17.20	6	2,381	0.25%
2023/08/02	0	0.00	1	17.50	17.35	-1	2,386	-0.04%
2023/08/01	3.9	17.66	0	0.00	17.60	3.9	2,359	0.17%
2023/07/31	2	17.60	0	0.00	17.65	2	2,373	0.09%
2023/07/28	15	17.65	0	0.00	17.65	15	2,411	0.62%
2023/07/27	1	17.45	0	0.00	17.55	1	2,405	0.04%
2023/07/26	0.1	17.54	0	0.00	17.40	0.1	2,395	0.00%
2023/07/25	0	17.60	0	0.00	17.65	0	2,394	0.00%
2023/07/24	0	0.00	30	17.35	17.35	-30	2,375	-1.26%
2023/07/21	0	0.00	1.1	17.60	17.55	-1.1	2,367	-0.05%
2023/07/19	2	17.80	2	17.95	17.60	0	2,411	0.00%
2023/07/18	4	17.80	12.1	18.01	17.85	-8.1	2,422	-0.33%
2023/07/17	2	17.70	1	17.90	17.95	1	2,451	0.04%
2023/07/14	1	17.85	2	17.80	17.75	-1	2,439	-0.04%
2023/07/13	11	17.99	3	17.80	17.95	8	2,436	0.33%
2023/07/12	0	0.00	40	17.40	17.40	-40	2,304	-1.74%
2023/07/11	4	17.39	0	0.00	17.40	4	2,336	0.17%
2023/07/10	21	17.48	5	17.50	17.45	16	2,446	0.65%
2023/07/07	4.2	17.50	0	0.00	17.75	4.2	2,488	0.17%
2023/07/06	0	0.00	2	18.00	17.80	-2	2,458	-0.08%
2023/07/05	0.1	18.02	0	0.00	17.95	0.1	2,446	0.00%
2023/07/04	5.1	17.75	0	0.00	17.65	5.1	2,430	0.21%
2023/06/27	1	17.55	0	0.00	17.50	1	2,511	0.04%
2023/06/26	3	17.70	0	0.00	17.70	3	2,529	0.12%
2023/06/21	4	17.93	1	17.95	17.90	3	2,591	0.12%
2023/06/20	1	17.95	0.4	17.95	17.95	0.6	2,597	0.02%
2023/06/19	0	0.00	0.6	18.10	18.00	-0.6	2,619	-0.02%
2023/06/16	0	0.00	1	18.00	17.90	-1	2,624	-0.04%
2023/06/15	1	17.90	0	0.00	17.90	1	2,618	0.04%
2023/06/14	0	0.00	19	18.00	17.95	-19	2,609	-0.73%
2023/06/13	3.1	17.95	23.5	18.00	17.90	-20.5	2,660	-0.77%
2023/06/12	0	0.00	1	18.05	18.00	-1	2,675	-0.04%
2023/06/09	3	18.10	2	18.20	18.20	1	2,712	0.04%
2023/06/06	0	0.00	0.2	18.35	18.35	-0.2	2,872	-0.01%
2023/06/05	1	18.45	5	18.50	18.45	-4	2,948	-0.14%
2023/06/02	0	18.30	3	18.25	18.35	-3	2,994	-0.10%
2023/06/01	0	18.20	4	18.20	18.15	-4	3,027	-0.13%
2023/05/31	0.1	18.10	0	0.00	18.05	0.1	3,040	0.00%
2023/05/26	1	17.95	0	0.00	17.90	1	3,091	0.03%
2023/05/25	3.2	18.11	0	0.00	18.05	3.2	3,112	0.10%
2023/05/23	0	0.00	2	18.15	18.10	-2	3,151	-0.06%
2023/05/22	0	0.00	5	18.08	18.15	-5	3,361	-0.15%
2023/05/19	2	18.10	1	18.05	18.00	1	3,385	0.03%
2023/05/16	0	0.00	1.1	17.84	17.90	-1.1	3,450	-0.03%
2023/05/15	0	0.00	0	17.50	17.55	0	3,475	0.00%
2023/05/12	1	17.35	0	17.60	17.60	1	3,554	0.03%
2023/05/11	0	0.00	7	17.47	17.35	-7	3,633	-0.19%
2023/05/05	3	18.00	0	0.00	17.95	3	3,955	0.08%
2023/05/04	7.1	17.74	0	0.00	17.85	7.1	4,016	0.18%
2023/05/03	0	0.00	2	17.85	17.80	-2	4,003	-0.05%
2023/05/02	2	17.90	0	0.00	17.90	2	4,043	0.05%
2023/04/28	8.2	18.00	7	18.01	17.95	1.2	4,073	0.03%
2023/04/26	5	17.80	4	17.80	17.90	1	4,102	0.02%
2023/04/25	14.2	17.69	2	17.70	17.70	12.2	4,107	0.30%
2023/04/24	4	17.99	4	18.03	17.95	0	4,081	0.00%
2023/04/21	5.2	17.96	0	0.00	18.00	5.2	4,102	0.13%
2023/04/20	21	18.26	4	18.20	18.15	17	4,129	0.41%
2023/04/19	30	18.65	0	0.00	18.65	30	4,202	0.71%
2023/04/18	10	18.77	0	0.00	18.70	10	4,229	0.24%
2023/04/17	0	0.00	4	18.68	18.70	-4	4,227	-0.09%
2023/04/14	12.3	18.58	2	18.60	18.60	10.3	4,226	0.24%
2023/04/13	26	19.00	8	18.71	18.60	18	4,175	0.43%
2023/04/12	0.5	19.11	0	0.00	19.40	0.5	4,067	0.01%
2023/04/11	0	0.00	1	19.15	19.15	-1	3,968	-0.03%
2023/04/10	0	19.10	0	0.00	19.05	0	3,967	0.00%
2023/04/07	0	19.10	3	19.05	19.05	-3	3,972	-0.08%
2023/04/06	6	19.03	0	0.00	19.05	6	3,974	0.15%
2023/03/31	1	18.95	7	19.04	19.00	-6	3,977	-0.15%
2023/03/29	0	0.00	4	19.00	18.95	-4	3,985	-0.10%
2023/03/28	1	18.85	7.5	19.02	18.90	-6.5	4,044	-0.16%
2023/03/27	0	0.00	30	18.80	18.95	-30	4,036	-0.74%
2023/03/24	1	18.85	0	0.00	18.85	1	4,076	0.02%
2023/03/23	0.5	18.40	0	0.00	18.40	0.5	4,028	0.01%
2023/03/22	6	18.50	6	18.38	18.40	0	4,105	0.00%
2023/03/21	4	18.25	2	18.30	18.30	2	4,158	0.05%
2023/03/20	3	18.10	0	0.00	18.10	3	4,276	0.07%
2023/03/17	5	17.85	0	0.00	17.90	5	4,357	0.11%
2023/03/16	1	17.60	5	17.75	17.65	-4	4,422	-0.09%
2023/03/15	6	18.18	0	0.00	18.05	6	4,651	0.13%
2023/03/14	3	18.13	0	0.00	18.05	3	4,915	0.06%
2023/03/13	0	0.00	2	18.40	18.45	-2	5,110	-0.04%
2023/03/10	5.1	18.69	0	0.00	18.50	5.1	5,249	0.10%
2023/03/09	8	19.03	0	0.00	19.00	8	5,465	0.15%
2023/03/08	5	19.20	1	19.30	19.15	4	5,707	0.07%
2023/03/07	0	19.05	2	18.95	19.00	-2	5,695	-0.03%
2023/03/06	4	18.85	13	18.84	18.80	-9	5,711	-0.16%
2023/03/03	0	0.00	1	18.85	18.90	-1	5,799	-0.02%
2023/03/01	2	18.93	2	18.85	18.80	0	6,141	0.00%
2023/02/22	0	0.00	5	18.95	18.90	-5	6,567	-0.08%
2023/02/21	8	19.00	3	19.07	19.00	5	6,676	0.08%
2023/02/20	5	19.25	7	19.16	19.30	-2	6,915	-0.03%
2023/02/17	10	18.75	0.3	18.78	18.80	9.7	7,354	0.13%
2023/02/16	0	0.00	6	18.69	18.65	-6	7,471	-0.08%
2023/02/15	1	18.55	0	0.00	18.55	1	7,700	0.01%
2023/02/14	1	18.25	0	0.00	18.30	1	7,803	0.01%
2023/02/13	3	18.12	0	0.00	18.10	3	8,018	0.04%
2023/02/10	3	18.30	2	18.20	18.20	1	8,248	0.01%
2023/02/09	1.3	18.70	4	18.65	18.60	-2.7	8,429	-0.03%
2023/02/08	8	19.06	26.2	18.91	19.00	-18.2	8,549	-0.21%
2023/02/07	0	18.55	5	18.57	18.50	-5	8,427	-0.06%
2023/02/06	0	0.00	3	18.60	18.45	-3	8,709	-0.03%
2023/02/03	5	18.62	23	18.64	18.65	-18	8,865	-0.20%
2023/02/02	0	0.00	16	18.52	18.55	-16	8,998	-0.18%
2023/02/01	7.1	18.25	3.1	18.28	18.30	4.1	9,088	0.04%
2023/01/31	4	18.30	0	18.00	18.25	4	9,270	0.04%
2023/01/30	10	17.91	0	17.75	18.00	10	9,429	0.11%
2023/01/16	0	0.00	0	17.50	17.40	0	9,761	0.00%
2023/01/13	1	17.75	7	17.50	17.50	-6	9,893	-0.06%
2023/01/12	6	17.78	0	0.00	17.70	6	10,000	0.06%
2023/01/10	1	17.95	2	18.10	17.95	-1	10,189	-0.01%
2023/01/09	14.3	18.31	6	18.14	18.35	8.3	10,326	0.08%
2023/01/06	1	18.05	0	0.00	18.00	1	10,369	0.01%
2022/12/28	10	17.60	0	0.00	17.45	10	11,912	0.08%
2022/12/27	3	17.75	0	0.00	17.80	3	12,210	0.02%
2022/12/22	0	0.00	4.2	17.63	17.60	-4.2	13,181	-0.03%
2022/12/21	0	17.60	0	0.00	17.50	0	13,734	0.00%
2022/12/20	3	17.68	0	17.80	17.55	3	14,284	0.02%
2022/12/19	25	17.87	16	17.95	17.85	9	15,069	0.06%
2022/12/16	28	18.16	15	18.13	18.00	13	15,662	0.08%
2022/12/15	1	18.40	35	18.45	18.55	-34	15,966	-0.21%
2022/12/14	23	18.28	5	18.26	18.35	18	16,302	0.11%
2022/12/13	20	18.40	3.4	18.56	18.35	16.6	16,741	0.10%
2022/12/12	16	18.61	98	18.58	18.55	-82	16,961	-0.48%
2022/12/09	0	0.00	8	19.30	19.20	-8	17,266	-0.05%
2022/12/08	25	19.30	0	19.50	19.45	25	18,094	0.14%
2022/12/07	7	19.67	12	19.66	19.35	-5	18,690	-0.03%
2022/12/06	37.1	19.91	89.2	19.83	19.75	-52.1	19,013	-0.27%
2022/12/05	53.2	19.69	33	19.73	19.75	20.2	19,472	0.10%
2022/12/02	4	19.41	11	19.41	19.40	-7	19,877	-0.04%
2022/12/01	94.1	19.44	34	19.42	19.30	60.1	20,346	0.30%
2022/11/30	19.1	19.27	26	19.21	19.40	-6.9	20,788	-0.03%
2022/11/29	24	18.74	5	18.61	18.90	19	21,370	0.09%
2022/11/28	0.1	18.75	10	18.80	18.65	-9.9	22,888	-0.04%
2022/11/25	12	18.90	1	19.00	18.65	11	23,755	0.05%
2022/11/24	53	18.99	23	18.95	18.95	30	24,473	0.12%
2022/11/23	29	19.09	121	19.17	19.05	-92	25,316	-0.36%	大賣/
2022/11/22	2	18.75	3	18.55	18.80	-1	25,868	0.00%
2022/11/21	13	18.75	5	18.75	18.50	8	27,331	0.03%
2022/11/18	17	18.83	35	18.94	18.65	-18	27,777	-0.06%
2022/11/17	30	18.53	3	18.73	18.65	27	27,867	0.10%
2022/11/16	17	18.64	45	18.84	18.55	-28	28,145	-0.10%
2022/11/15	97	19.07	107	19.16	19.10	-10	28,690	-0.03%	大賣/
2022/11/14	31	18.53	33	18.79	18.75	-2	29,387	-0.01%
2022/11/11	37	18.73	9	18.72	18.40	28	29,473	0.10%
2022/11/10	23	18.38	66	18.54	18.45	-43	29,399	-0.15%
2022/11/09	18	18.94	28	19.13	18.90	-10	29,751	-0.03%
2022/11/08	171	18.76	82	18.83	18.65	89	30,093	0.30%	大買/
2022/11/07	28	18.63	22	18.78	18.75	6	30,538	0.02%
2022/11/04	7	18.34	4	18.53	18.85	3	31,133	0.01%
2022/11/03	11	18.13	53	17.99	18.50	-42	31,320	-0.13%
2022/11/02	52	18.34	6	18.23	18.25	46	31,238	0.15%
2022/11/01	4	17.81	38	17.75	18.00	-34	31,051	-0.11%
2022/10/31	77	17.33	58	17.59	17.50	19	30,890	0.06%
2022/10/28	54	17.20	45	17.32	16.90	9	30,703	0.03%
2022/10/27	4	17.54	30	17.48	17.55	-26	30,528	-0.09%
2022/10/26	9.3	17.20	1	17.50	17.10	8.3	30,304	0.03%
2022/10/25	22	17.99	2	17.68	17.65	20	30,108	0.07%
2022/10/24	0	0.00	26	18.30	18.00	-26	29,892	-0.09%
2022/10/21	11	17.67	14	17.82	17.70	-3	29,714	-0.01%
2022/10/20	3	17.88	1	17.75	17.80	2	29,568	0.01%
2022/10/19	1	18.30	0	0.00	18.10	1	29,439	0.00%
2022/10/18	23	18.46	4	18.48	18.35	19	29,312	0.06%
2022/10/17	16	17.88	23	18.11	18.25	-7	29,212	-0.02%
2022/10/14	62	18.81	29	19.02	18.60	33	29,029	0.11%
2022/10/13	35	18.63	9	18.09	18.00	26	28,914	0.09%
2022/10/12	21	19.18	15	19.24	19.25	6	28,571	0.02%
2022/10/11	41	18.90	10	18.80	18.90	31	28,444	0.11%
2022/10/07	18	19.47	16	19.55	19.55	2	28,126	0.01%
2022/10/06	23	19.40	30	19.47	19.40	-7	28,002	-0.02%
2022/10/05	68	19.81	75.1	19.88	19.30	-7.1	27,908	-0.03%
2022/10/04	9	19.47	20	19.65	19.70	-11	27,445	-0.04%
2022/10/03	51	19.02	22	19.22	19.20	29	27,149	0.11%
2022/09/30	35	19.35	20.1	19.55	19.55	15	26,887	0.06%
2022/09/29	91.2	19.96	96.3	19.96	19.65	-5.2	26,673	-0.02%
2022/09/28	77.4	19.84	11	20.08	19.40	66.4	26,333	0.25%
2022/09/27	35.4	21.03	23	20.97	20.90	12.4	25,770	0.05%
2022/09/26	48	21.92	121.2	21.40	20.90	-73.2	25,216	-0.29%	大賣/
2022/09/23	38.2	22.46	21	22.40	22.25	17.2	24,404	0.07%
2022/09/22	14.1	23.19	16	23.27	23.35	-1.9	23,815	-0.01%
2022/09/21	17	23.45	22.2	23.27	23.15	-5.2	23,462	-0.02%
2022/09/20	16.1	23.53	18	23.66	23.55	-2	23,105	-0.01%
2022/09/19	7	23.06	32	23.12	22.85	-25	22,601	-0.11%
2022/09/16	24	23.23	36	23.18	23.15	-12	22,338	-0.05%
2022/09/15	65	23.95	76.6	24.07	23.65	-11.6	21,926	-0.05%
2022/09/14	75	23.48	64	23.47	23.60	11	21,045	0.05%
2022/09/13	36	23.48	36	23.48	23.30	0	20,441	0.00%
2022/09/12	59	23.42	117	23.42	23.30	-58	19,850	-0.29%	大賣/
2022/09/08	184	23.69	37	23.68	23.75	147	19,123	0.77%	大買/鉅額交易
2022/09/07	94	23.38	46	23.37	23.80	48	18,514	0.26%
2022/09/06	145	23.43	216	23.40	23.55	-71	17,944	-0.40%	大買/大賣/
2022/09/05	115	23.65	118	23.92	23.45	-3	17,236	-0.02%	大買/大賣/
2022/09/02	161	23.62	123.3	23.77	23.75	37.7	16,382	0.23%	大買/大賣/
2022/09/01	164	22.98	197.5	23.14	23.15	-33.5	14,923	-0.22%	大買/大賣/
2022/08/31	112	22.95	114.8	22.96	23.20	-2.8	14,082	-0.02%	大買/大賣/
2022/08/30	135	22.57	123.2	22.81	23.00	11.8	13,202	0.09%	大買/大賣/
2022/08/29	62	22.20	79	22.33	22.60	-17	12,221	-0.14%
2022/08/26	43	22.08	156.8	22.25	22.15	-113.8	11,398	-1.00%	大賣/鉅額交易
2022/08/25	67	21.62	10	21.44	21.25	57	9,735	0.59%
2022/08/24	45	21.31	39	21.38	21.40	6	9,201	0.07%
2022/08/23	21	21.00	35.6	21.22	21.35	-14.6	8,854	-0.17%
2022/08/22	36.6	21.56	39.5	21.47	21.15	-2.9	8,438	-0.03%
2022/08/19	63	21.20	105.1	21.32	21.60	-42.1	7,563	-0.56%	大賣/
2022/08/18	5	19.55	39.1	19.76	20.00	-34.1	6,203	-0.55%
2022/08/17	17	19.83	110	19.67	19.65	-93	5,960	-1.56%	大賣/
2022/08/16	19.6	19.87	36	19.88	20.10	-16.4	5,759	-0.28%
2022/08/15	64	20.30	51	20.40	20.15	13	5,241	0.25%
2022/08/12	52	19.94	88	20.01	19.90	-36	4,666	-0.77%
2022/08/11	140	19.36	242	19.28	19.05	-102	3,961	-2.57%	大買/大賣/鉅額交易
2022/08/10	88	18.85	50	18.44	18.90	38	3,109	1.22%
2022/08/09	25	17.32	11	17.27	17.20	14	2,725	0.51%
2022/08/08	40.4	17.16	6	17.03	17.10	34.4	2,647	1.30%
2022/08/05	0.1	16.80	1	16.60	16.90	-0.9	2,532	-0.03%
2022/08/04	1	16.50	22	16.23	16.25	-21	2,537	-0.83%
2022/08/03	2	17.00	20	16.90	16.80	-18	2,507	-0.72%
2022/08/01	0	0.00	40	17.10	17.10	-40	2,496	-1.60%
2022/07/29	22	16.86	0	0.00	17.00	22	2,486	0.88%
2022/07/28	10	17.00	0	0.00	16.80	10	2,478	0.40%
2022/07/27	10	16.70	1	16.65	16.95	9	2,475	0.36%
2022/07/26	12	16.83	3	16.75	16.65	9	2,472	0.36%
2022/07/25	10	17.00	0	0.00	17.00	10	2,481	0.40%
2022/07/21	13	17.07	13	17.25	17.20	0	2,512	0.00%
2022/07/20	50	17.31	13	17.05	17.00	37	2,495	1.48%
2022/07/19	6	17.20	6	17.30	17.30	0	2,439	0.00%
2022/07/18	11	16.98	34	17.26	17.20	-23	2,412	-0.95%
2022/07/15	15	16.70	0	0.00	16.60	15	2,336	0.64%
2022/07/14	2	16.30	0	0.00	16.80	2	2,331	0.09%
2022/07/13	6	16.70	0	0.00	16.50	6	2,307	0.26%
2022/07/11	3	16.65	0	0.00	16.75	3	2,221	0.14%
2022/07/08	8	16.92	4	16.94	16.85	4	2,189	0.18%
2022/07/07	6	15.88	4	16.31	16.60	2	2,087	0.10%
2022/07/06	0.2	15.50	2	15.30	15.10	-1.8	2,000	-0.09%
2022/07/05	4	15.80	0	0.00	16.10	4	1,981	0.20%
2022/07/04	1	15.75	0	0.00	15.80	1	1,963	0.05%
2022/07/01	9	16.18	1	16.35	15.55	8	1,958	0.41%
2022/06/30	5	17.15	2	17.20	16.75	3	1,907	0.16%
2022/06/29	3	17.72	2	17.75	17.75	1	1,859	0.05%
2022/06/24	5	17.75	19	17.48	17.45	-14	1,807	-0.77%
2022/06/23	12	17.51	0	0.00	17.20	12	1,767	0.68%
2022/06/22	2	17.75	7	17.63	17.60	-5	1,738	-0.29%
2022/06/21	13	17.98	10	17.65	18.10	3	1,707	0.18%
2022/06/20	1	17.55	5	17.23	16.90	-4	1,640	-0.24%
2022/06/15	12	18.04	2	17.95	17.90	10	1,578	0.63%
2022/06/14	9	17.44	5	17.50	17.50	4	1,523	0.26%
2022/06/13	3.3	17.85	1	17.80	17.70	2.3	1,507	0.15%
2022/06/10	14	18.25	33	18.24	18.40	-19	1,457	-1.30%
2022/06/09	14	17.67	5.2	17.56	17.70	8.8	1,309	0.67%
2022/06/07	0	0.00	5	16.70	16.70	-5	1,204	-0.42%
2022/06/06	0	0.00	1	16.70	16.70	-1	1,224	-0.08%
2022/06/02	0	0.00	5	16.75	16.70	-5	1,262	-0.40%
2022/05/30	1	16.85	0	0.00	16.90	1	1,299	0.08%
2022/05/27	3	16.70	0	0.00	16.65	3	1,294	0.23%
2022/05/26	0	0.00	1	16.60	16.60	-1	1,307	-0.08%
2022/05/25	1	16.45	0	0.00	16.60	1	1,330	0.08%
2022/05/24	0	0.00	5	16.60	16.25	-5	1,361	-0.37%
2022/05/19	0	0.00	10	16.17	16.35	-10	1,409	-0.71%
2022/05/18	1	16.45	5	16.45	16.45	-4	1,443	-0.28%
2022/05/17	0	0.00	1	16.35	16.45	-1	1,649	-0.06%
2022/05/16	16	16.05	35	16.02	15.90	-19	1,661	-1.14%
2022/05/13	24	15.65	19	15.70	15.75	5	1,660	0.30%
2022/05/12	28	15.90	13	15.61	15.55	15	1,670	0.90%
2022/05/11	15	16.12	15	16.15	16.05	0	1,659	0.00%
2022/05/09	0	0.00	1	16.15	16.05	-1	1,683	-0.06%
2022/05/03	0	0.00	2	16.50	16.55	-2	1,752	-0.11%
2022/04/29	0	0.00	0	16.70	16.70	0	1,776	0.00%
2022/04/28	3	16.10	4	16.74	16.95	-1	1,782	-0.06%
2022/04/27	5	15.90	0	0.00	16.10	5	1,759	0.28%
2022/04/26	1.1	16.60	3	16.60	16.50	-1.9	1,744	-0.11%
2022/04/21	0	0.00	1	17.35	17.30	-1	1,805	-0.06%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/15	3	17.18	1	17.15	17.15	2	1,895	0.11%
2022/04/14	0	0.00	1	17.35	17.25	-1	1,972	-0.05%
2022/04/13	0	0.00	3	17.10	17.20	-3	2,066	-0.15%
2022/04/12	0	16.95	0	0.00	16.90	0	2,385	0.00%
2022/04/11	2	17.03	0	0.00	17.05	2	2,429	0.08%
2022/04/08	6	17.17	1	17.15	17.20	5	2,466	0.20%
2022/04/07	0	17.60	6	17.48	17.15	-6	2,517	-0.24%
2022/04/06	3	17.50	9	17.50	17.50	-6	2,587	-0.23%
2022/04/01	2	17.60	0	0.00	17.70	2	2,655	0.08%
2022/03/31	1.1	17.85	1	17.80	17.80	0.1	2,727	0.00%
2022/03/23	2	18.10	0	0.00	18.00	2	3,330	0.06%
2022/03/22	1	17.85	0	0.00	18.10	1	3,357	0.03%
2022/03/21	0	0.00	3	17.85	17.80	-3	3,353	-0.09%
2022/03/17	3	17.65	3	17.65	17.70	0	3,411	0.00%
2022/03/16	0	0.00	3	17.25	17.30	-3	3,443	-0.09%
2022/03/15	0.1	17.25	4	17.50	17.30	-3.9	3,564	-0.11%
2022/03/09	7	17.44	0	0.00	17.55	7	3,695	0.19%
2022/03/08	3	17.23	6	17.45	17.20	-3	3,767	-0.08%
2022/03/07	5	17.76	0	0.00	17.75	5	3,789	0.13%
2022/03/04	2	18.30	0	0.00	18.20	2	4,013	0.05%
2022/03/01	1	18.40	4	18.50	18.50	-3	4,272	-0.07%
2022/02/24	11	17.99	0	0.00	17.95	11	4,559	0.24%
2022/02/23	1	18.55	0	0.00	18.60	1	4,662	0.02%
2022/02/18	0	0.00	1	18.95	18.95	-1	6,402	-0.02%
2022/02/17	6	19.33	15	19.57	19.30	-9	6,845	-0.13%
2022/02/16	0	0.00	1	18.65	18.90	-1	6,925	-0.01%
2022/02/15	1	18.40	0	0.00	18.30	1	6,967	0.01%
2022/02/14	1	18.30	0	0.00	18.40	1	7,018	0.01%
2022/02/09	0	0.00	1	18.75	18.90	-1	7,010	-0.01%
2022/01/26	16	17.64	0	0.00	17.60	16	6,990	0.23%
2022/01/25	1	17.85	0	0.00	17.70	1	6,986	0.01%
2022/01/24	3	17.90	0	17.95	17.90	3	6,997	0.04%
2022/01/21	8	18.21	0	0.00	18.15	8	6,982	0.11%
2022/01/20	4	18.49	0	0.00	18.50	4	6,965	0.06%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/18	0	0.00	3	18.95	18.70	-3	6,968	-0.04%
2022/01/14	2	18.30	0	0.00	18.45	2	6,945	0.03%
2022/01/13	4	18.78	0	0.00	18.70	4	6,939	0.06%
2022/01/12	3	18.85	0	0.00	18.75	3	6,940	0.04%
2022/01/11	7	18.79	2	18.85	18.85	5	6,964	0.07%
2022/01/10	3	19.05	0	0.00	19.00	3	6,920	0.04%
2022/01/07	6	19.43	4	19.20	19.15	2	6,910	0.03%
2022/01/06	6	19.81	1	20.10	19.75	5	6,838	0.07%
2022/01/05	32	20.60	19	20.55	20.25	13	6,765	0.19%
2022/01/04	26	20.19	24	20.20	20.15	2	6,471	0.03%
2021/12/30	0	0.00	2	20.25	20.10	-2	6,380	-0.03%
2021/12/29	2.2	20.27	10	20.16	20.15	-7.8	6,342	-0.12%
2021/12/28	0	0.00	13	20.13	19.95	-13	6,272	-0.21%
2021/12/24	0	0.00	9.5	20.18	20.25	-9.5	6,192	-0.15%
2021/12/23	0	0.00	4	19.98	20.20	-4	6,008	-0.07%
2021/12/22	3	19.47	2	19.53	19.65	1	5,758	0.02%
2021/12/21	0	0.00	8	18.81	18.85	-8	5,613	-0.14%
2021/12/17	1	18.70	0	0.00	18.55	1	5,615	0.02%
2021/12/15	1	18.65	0	0.00	18.65	1	5,628	0.02%
2021/12/14	1	18.50	7	18.54	18.45	-6	5,628	-0.11%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	7	18.99	53	19.01	19.00	-46	5,569	-0.83%
2021/12/09	9	19.12	4	19.25	19.35	5	5,530	0.09%
2021/12/08	2	18.65	0	0.00	18.65	2	5,403	0.04%
2021/12/07	29	18.62	12	18.66	18.55	17	5,403	0.31%
2021/12/06	7	18.51	0	0.00	18.50	7	5,365	0.13%
2021/12/03	9	18.47	6	18.55	18.50	3	5,370	0.06%
2021/12/02	9	18.41	2	18.68	18.35	7	5,331	0.13%
2021/12/01	31	18.92	0	0.00	18.85	31	5,290	0.59%
2021/11/30	4	18.94	1	19.20	18.75	3	5,254	0.06%
2021/11/29	1	18.20	2	18.45	18.65	-1	5,054	-0.02%
2021/11/26	7	18.97	3	18.98	18.80	4	4,985	0.08%
2021/11/25	0	0.00	3	19.57	19.55	-3	4,902	-0.06%
2021/11/24	20	19.77	1	19.60	19.70	19	4,936	0.38%
2021/11/23	6	20.43	7	20.44	20.10	-1	4,789	-0.02%
2021/11/22	12	20.25	0	0.00	20.20	12	4,671	0.26%
2021/11/19	89	20.88	20	20.63	20.80	69	4,573	1.51%
2021/11/18	35	21.48	16	21.58	21.25	19	4,448	0.43%
2021/11/17	102	22.54	157.3	22.60	22.25	-55.3	4,181	-1.32%	大買/大賣/
2021/11/16	14	21.33	32	21.54	21.65	-18	3,521	-0.51%
2021/11/15	18	19.52	33	19.11	19.70	-15	3,078	-0.49%
2021/11/11	0.6	18.55	0	0.00	18.45	0.6	2,825	0.02%
2021/11/10	3	18.05	1	18.05	18.05	2	2,859	0.07%
2021/11/05	3	18.30	0	0.00	18.30	3	3,003	0.10%
2021/11/04	0.3	18.48	0	0.00	18.30	0.3	3,026	0.01%
2021/11/02	2	18.48	0	0.00	18.20	2	3,062	0.07%
2021/10/28	0	0.00	17	18.11	18.05	-17	3,128	-0.54%
2021/10/27	1	18.15	0	0.00	18.10	1	3,134	0.03%
2021/10/26	0	0.00	1	17.90	17.80	-1	3,162	-0.03%
2021/10/21	1	17.90	0	0.00	17.40	1	3,337	0.03%
2021/10/19	10	17.55	0	0.00	17.80	10	3,403	0.29%
2021/10/15	0	0.00	4	17.00	16.90	-4	3,584	-0.11%
2021/10/13	2	16.50	3	16.45	16.50	-1	3,721	-0.03%
2021/10/12	5	17.00	0	0.00	17.00	5	3,835	0.13%
2021/10/08	1	17.50	0	0.00	17.45	1	3,910	0.03%
2021/10/05	1	16.35	0	0.00	16.95	1	5,358	0.02%
2021/10/04	1.3	16.91	20	16.80	16.75	-18.7	5,378	-0.35%
2021/10/01	4.1	17.65	0	0.00	17.55	4.1	5,451	0.08%
2021/09/30	0	0.00	2	18.00	18.15	-2	5,469	-0.04%
2021/09/27	0	0.00	2	18.50	18.40	-2	5,586	-0.04%
2021/09/24	0	0.00	2	18.13	18.30	-2	5,660	-0.04%
2021/09/23	13	17.66	1	17.80	17.75	12	5,733	0.21%
2021/09/22	0.4	18.18	0	18.15	18.00	0.4	5,811	0.01%
2021/09/17	6	18.30	0	0.00	18.30	6	5,938	0.10%
2021/09/16	0	0.00	1	18.35	18.30	-1	6,031	-0.02%
2021/09/15	0	0.00	2.1	18.26	18.40	-2.1	6,177	-0.03%
2021/09/14	1	18.50	3	18.50	18.55	-2	6,561	-0.03%
2021/09/13	5	18.90	2	18.80	18.80	3	6,664	0.05%
2021/09/09	1	19.20	1	19.10	19.10	0	6,764	0.00%
2021/09/07	0	0.00	3	19.45	19.65	-3	6,834	-0.04%
2021/09/06	2	19.78	1	19.80	19.25	1	6,829	0.01%
2021/09/02	1	20.00	3	20.08	20.00	-2	6,852	-0.03%
2021/09/01	1	20.00	3	20.10	20.10	-2	6,866	-0.03%
2021/08/30	0	0.00	15	20.00	19.85	-15	7,003	-0.21%
2021/08/26	6	19.49	6	19.44	19.60	0	6,992	0.00%
2021/08/25	2	19.30	0	0.00	19.35	2	7,017	0.03%
2021/08/24	11	19.19	15	19.25	19.40	-4	7,073	-0.06%
2021/08/23	7	18.82	1	18.90	18.80	6	7,005	0.09%
2021/08/20	71	18.61	69	18.77	18.90	2	6,967	0.03%
2021/08/18	11	17.75	4	18.10	18.60	7	6,466	0.11%
2021/08/17	2	18.40	16	18.49	18.10	-14	6,466	-0.22%
2021/08/16	8	18.46	1	18.35	18.60	7	6,445	0.11%
2021/08/13	6	19.39	0	0.00	19.10	6	6,376	0.09%
2021/08/12	0	0.00	7	20.15	20.25	-7	6,315	-0.11%
2021/08/10	2	20.55	1	20.40	20.35	1	6,408	0.02%
2021/08/06	2	20.93	2	21.00	20.80	0	6,614	0.00%
2021/08/05	0	0.00	1	21.10	21.15	-1	6,740	-0.01%
2021/08/04	0	0.00	1	20.90	20.95	-1	6,984	-0.01%
2021/08/03	1	20.95	0	0.00	20.95	1	7,193	0.01%
2021/08/02	1	20.80	0.3	21.00	21.05	0.7	7,350	0.01%
2021/07/30	1	20.90	0	0.00	20.80	1	7,384	0.01%
2021/07/28	0	0.00	16	20.69	21.00	-16	7,439	-0.22%
2021/07/27	3.3	21.38	0	0.00	21.20	3.3	7,491	0.04%
2021/07/26	0	0.00	1	21.60	21.55	-1	7,521	-0.01%
2021/07/23	0	0.00	1	21.25	21.25	-1	7,574	-0.01%
2021/07/22	6	21.14	9	21.08	20.95	-3	7,579	-0.04%
2021/07/21	12	21.25	0	0.00	20.95	12	7,542	0.16%
2021/07/20	7	21.89	6	21.81	21.65	1	7,507	0.01%
2021/07/19	5	22.38	7	22.36	22.35	-2	7,457	-0.03%
2021/07/16	0	0.00	13	22.17	22.60	-13	7,580	-0.17%
2021/07/15	2	22.10	1	22.20	22.10	1	7,601	0.01%
2021/07/14	16	22.55	22.1	22.70	22.25	-6.1	7,788	-0.08%
2021/07/13	83.5	23.70	85.5	23.90	23.20	-2	7,622	-0.03%
2021/07/12	11	22.98	5	22.67	23.00	6	6,863	0.09%
2021/07/09	0	0.00	4	22.34	22.30	-4	6,789	-0.06%
2021/07/08	9	22.33	0	0.00	22.55	9	6,838	0.13%
2021/07/07	0	0.00	5	21.75	21.80	-5	6,793	-0.07%
2021/07/06	0	0.00	7	22.01	22.00	-7	6,807	-0.10%
2021/07/05	8	22.04	2.1	22.15	22.05	5.9	6,842	0.09%
2021/07/02	11	21.85	0	0.00	21.90	11	6,895	0.16%
2021/07/01	1	21.80	44	22.16	21.75	-43	6,922	-0.62%
2021/06/30	21	21.86	12	22.19	22.05	9	6,892	0.13%
2021/06/29	9	22.32	3	22.45	22.15	6	6,909	0.09%
2021/06/28	26	22.96	3	23.02	22.90	23	6,894	0.33%
2021/06/25	4	22.90	1	22.80	22.65	3	6,786	0.04%
2021/06/24	10	22.72	8	22.91	22.65	2	6,771	0.03%
2021/06/23	19.8	22.82	19	23.12	22.65	0.8	6,746	0.01%
2021/06/22	5	22.32	5	22.38	22.25	0	6,375	0.00%
2021/06/21	0	0.00	1	21.80	21.85	-1	6,288	-0.02%
2021/06/18	0	0.00	15	22.39	22.15	-15	6,287	-0.24%
2021/06/17	1	21.95	0	0.00	22.25	1	6,335	0.02%
2021/06/16	3	22.10	6	21.92	21.85	-3	6,302	-0.05%
2021/06/15	0	0.00	1	21.90	21.90	-1	6,310	-0.02%
2021/06/09	2	21.80	2	22.10	21.50	0	6,663	0.00%
2021/06/08	1	22.25	2	22.45	21.80	-1	6,625	-0.02%
2021/06/07	8	21.83	10	21.98	22.10	-2	6,539	-0.03%
2021/06/04	0	0.00	11.7	21.87	21.80	-11.7	6,477	-0.18%
2021/06/03	0	0.00	6	21.81	21.75	-6	6,459	-0.09%
2021/06/02	0	0.00	40	21.55	21.35	-40	6,436	-0.62%
2021/06/01	2	21.78	22	21.54	21.75	-20	6,435	-0.31%
2021/05/31	0	0.00	11	20.98	20.95	-11	6,431	-0.17%
2021/05/28	0	0.00	10	20.60	20.60	-10	6,715	-0.15%
2021/05/27	0	0.00	0	20.10	20.10	0	6,843	0.00%
2021/05/26	0	0.00	3	20.50	20.55	-3	6,840	-0.04%
2021/05/25	20	20.05	20	20.35	20.20	0	6,834	0.00%
2021/05/24	6	19.66	0	0.00	19.80	6	6,813	0.09%
2021/05/21	5	19.30	3.2	19.56	19.45	1.8	6,822	0.03%
2021/05/20	3	19.35	4	19.26	19.25	-1	6,858	-0.01%
2021/05/19	1	18.80	1	18.75	19.15	0	6,864	0.00%
2021/05/18	1	18.40	11	18.60	18.85	-10	6,899	-0.14%
2021/05/17	18	18.21	1	18.35	18.05	17	6,849	0.25%
2021/05/14	5	20.70	6	20.08	20.05	-1	6,742	-0.01%
2021/05/12	8	21.91	5	21.96	21.60	3	6,485	0.05%
2021/05/11	4	22.23	43	22.17	22.00	-39	6,182	-0.63%
2021/05/10	1	21.85	22	22.22	22.20	-21	5,988	-0.35%
2021/05/07	1	21.40	3	21.23	21.55	-2	5,871	-0.03%
2021/05/06	8	21.00	8	20.91	20.95	0	5,870	0.00%
2021/05/05	0	0.00	3	20.50	20.35	-3	5,829	-0.05%
2021/05/04	3	20.35	32	20.27	20.80	-29	5,805	-0.50%
2021/05/03	11	20.96	54	21.10	20.80	-43	5,724	-0.75%
2021/04/29	11	21.76	14	21.85	21.60	-3	5,663	-0.05%
2021/04/28	11	22.16	0	0.00	22.10	11	5,630	0.20%
2021/04/27	0	0.00	7	22.05	22.10	-7	5,659	-0.12%
2021/04/26	1	22.00	1	22.05	22.00	0	5,651	0.00%
2021/04/23	14	22.15	0	0.00	22.20	14	5,621	0.25%
2021/04/22	2	22.85	4	23.05	22.10	-2	5,737	-0.04%
2021/04/21	10	22.99	19	23.13	23.10	-9	5,635	-0.16%
2021/04/20	7	23.02	7	23.12	23.05	0	5,533	0.00%
2021/04/19	7	22.41	7	22.58	22.40	0	5,363	0.00%
2021/04/16	17	22.40	15	22.61	22.50	2	5,357	0.04%
2021/04/15	4	21.65	8	22.13	22.25	-4	5,179	-0.08%
2021/04/14	23	21.93	148	21.46	21.65	-125	5,202	-2.40%	大賣/鉅額交易
2021/04/13	11	22.11	6	21.95	21.80	5	5,359	0.09%
2021/04/12	2	22.00	15	22.12	22.05	-13	5,752	-0.23%
2021/04/09	0	0.00	3	22.23	22.20	-3	5,823	-0.05%
2021/04/08	2	22.10	17.1	22.19	22.30	-15.1	5,805	-0.26%
2021/04/07	3	21.70	22.1	21.92	21.95	-19.1	5,741	-0.33%
2021/04/06	6	21.78	12	21.71	21.65	-6	5,705	-0.11%
2021/04/01	5	21.91	5	21.76	21.80	0	5,695	0.00%
2021/03/31	1	22.00	8	21.94	21.85	-7	5,630	-0.12%
2021/03/30	0	0.00	7	22.47	22.35	-7	5,578	-0.13%
2021/03/29	3	22.58	0	22.75	22.40	3	5,586	0.05%
2021/03/26	36	22.69	2	22.70	22.60	34	5,584	0.61%
2021/03/25	3	22.33	16	22.27	22.30	-13	5,503	-0.24%
2021/03/24	69	22.30	8	22.20	22.30	61	5,507	1.11%
2021/03/23	33	22.35	5	22.40	22.40	28	5,539	0.51%
2021/03/22	3	22.65	38	22.35	22.45	-35	5,553	-0.63%
2021/03/19	8	22.06	4	22.00	22.15	4	5,527	0.07%
2021/03/18	2	22.15	18	22.25	22.20	-16	5,561	-0.29%
2021/03/17	6	22.43	13	22.33	22.30	-7	5,750	-0.12%
2021/03/16	21.2	22.39	1	22.35	22.50	20.2	5,920	0.34%
2021/03/15	6	22.28	15	21.62	22.25	-9	5,873	-0.15%
2021/03/12	1	21.15	1	21.30	21.15	0	5,876	0.00%
2021/03/11	0	0.00	8	21.46	21.35	-8	5,972	-0.13%
2021/03/10	1.6	21.08	3	21.25	21.15	-1.4	6,086	-0.02%
2021/03/09	8	21.06	2	21.10	21.20	6	6,202	0.10%
2021/03/08	1	21.50	8	21.54	21.25	-7	6,302	-0.11%
2021/03/05	5	21.48	1	21.50	21.50	4	6,378	0.06%
2021/03/04	9	22.03	0	0.00	21.85	9	6,456	0.14%
2021/03/03	21	22.39	101	22.50	22.30	-80	6,632	-1.21%	大賣/
2021/03/02	76	21.65	4	21.63	21.70	72	6,402	1.12%
2021/02/26	4	20.71	3	20.78	20.80	1	6,436	0.02%
2021/02/25	0	0.00	7	21.07	21.00	-7	6,631	-0.11%
2021/02/23	2	21.20	2	21.23	21.25	0	6,872	0.00%
2021/02/22	8	21.37	11	21.44	21.35	-3	6,989	-0.04%
2021/02/19	7	21.08	2	21.20	21.35	5	7,332	0.07%
2021/02/18	10	21.30	1	21.15	21.25	9	7,393	0.12%
2021/02/17	10	20.80	1	20.30	20.45	9	7,346	0.12%
2021/02/05	1	20.00	1	20.25	19.95	0	7,330	0.00%
2021/02/04	0	0.00	1	19.90	19.90	-1	7,351	-0.01%
2021/02/03	0	0.00	5	19.99	19.90	-5	7,379	-0.07%
2021/02/01	12	19.58	5	19.58	19.60	7	7,536	0.09%
2021/01/28	2	20.08	0	0.00	20.15	2	7,546	0.03%
2021/01/27	0	0.00	2	20.55	20.40	-2	7,535	-0.03%
2021/01/26	3	20.55	0	0.00	20.55	3	7,552	0.04%
2021/01/25	2	20.75	1	20.80	21.00	1	7,569	0.01%
2021/01/22	0	0.00	1	20.10	20.40	-1	7,586	-0.01%
2021/01/21	1	20.00	13	20.33	20.10	-12	7,598	-0.16%
2021/01/20	9.1	20.54	0	0.00	20.35	9.1	7,624	0.12%
2021/01/19	2	21.45	1	21.25	21.20	1	7,570	0.01%
2021/01/18	16	21.01	7	20.99	21.05	9	7,595	0.12%
2021/01/15	17	21.74	10	21.80	21.40	7	7,691	0.09%
2021/01/14	21	22.25	112	22.23	22.25	-91	7,603	-1.20%	大賣/
2021/01/13	2	22.40	42	22.41	22.30	-40	7,589	-0.53%
2021/01/12	23	22.29	19	22.30	22.15	4	7,684	0.05%
2021/01/11	15	22.88	1	23.00	22.80	14	8,025	0.17%
2021/01/08	8	23.64	12	23.38	23.35	-4	8,016	-0.05%
2021/01/07	4	23.49	3	23.43	23.70	1	8,032	0.01%
2021/01/06	49	23.73	23	23.57	23.45	26	8,046	0.32%
2021/01/05	119	23.88	52	23.86	23.95	67	7,819	0.86%	大買/
2021/01/04	9	22.92	58	23.00	23.00	-49	7,410	-0.66%
2020/12/31	6	22.30	1	22.15	22.20	5	7,343	0.07%
2020/12/30	11	22.32	7	22.39	22.30	4	7,332	0.05%
2020/12/29	1	22.45	2	22.40	22.40	-1	7,401	-0.01%
2020/12/28	58	22.46	10	22.45	22.45	48	7,385	0.65%
2020/12/25	3	22.65	0	0.00	22.40	3	7,379	0.04%
2020/12/24	3	22.80	2	22.85	22.60	1	7,373	0.01%
2020/12/23	2	22.05	0	0.00	22.25	2	7,376	0.03%
2020/12/22	3	22.30	8	22.45	22.00	-5	7,496	-0.07%
2020/12/21	6	22.38	4	22.30	22.50	2	7,514	0.03%
2020/12/18	7	22.71	0	0.00	22.55	7	7,625	0.09%
2020/12/17	3	22.60	2	22.85	22.65	1	7,659	0.01%
2020/12/16	0	0.00	2	23.00	22.90	-2	7,663	-0.03%
2020/12/15	15	22.83	2	22.70	22.40	13	7,706	0.17%
2020/12/14	4	23.13	5	23.20	23.20	-1	7,682	-0.01%
2020/12/11	14	23.77	14	24.10	23.50	0	7,684	0.00%
2020/12/10	29	23.97	21	23.96	24.00	8	7,522	0.11%
2020/12/09	53	23.58	56	23.44	23.60	-3	7,333	-0.04%
2020/12/08	2	22.93	24	22.91	22.85	-22	7,255	-0.30%
2020/12/07	13	23.31	6	23.20	23.25	7	7,380	0.09%
2020/12/04	50	23.82	80	23.64	23.45	-30	7,713	-0.39%
2020/12/03	4	23.46	0	0.00	23.25	4	7,684	0.05%
2020/12/02	25	23.85	33	23.82	23.70	-8	7,683	-0.10%
2020/12/01	3	23.38	27	23.49	23.50	-24	7,659	-0.31%
2020/11/30	3	23.32	2	23.30	23.45	1	7,653	0.01%
2020/11/27	32	23.46	52	23.39	23.30	-20	7,636	-0.26%
2020/11/26	34	22.86	7	22.89	22.95	27	7,482	0.36%
2020/11/25	41	22.93	15	23.04	22.85	26	7,471	0.35%
2020/11/24	45	22.87	45	22.83	22.70	0	7,479	0.00%
2020/11/23	17	22.62	73	22.31	22.65	-56	7,541	-0.74%
2020/11/20	35	22.19	3	22.15	22.20	32	7,583	0.42%
2020/11/19	13	22.35	27	22.37	22.40	-14	7,670	-0.18%
2020/11/18	133	22.25	120	22.26	22.30	13	7,771	0.17%	大買/大賣/
2020/11/17	75	21.49	5	21.25	21.35	70	7,629	0.92%
2020/11/16	4	20.98	0.1	20.85	20.90	3.9	7,991	0.05%
2020/11/13	2	20.85	6	20.90	20.95	-4	8,249	-0.05%
2020/11/12	17	21.00	7	21.13	20.95	10	8,439	0.12%
2020/11/11	3	21.08	32	21.12	21.15	-29	8,567	-0.34%
2020/11/10	16	21.07	47	21.21	21.05	-31	8,651	-0.36%
2020/11/09	8.4	21.13	87	21.39	21.15	-78.6	8,793	-0.89%
2020/11/06	29	21.89	39	21.91	21.55	-10	8,932	-0.11%
2020/11/05	0	0.00	8	21.60	21.60	-8	9,010	-0.09%
2020/11/04	8	21.56	0	0.00	21.60	8	9,223	0.09%
2020/11/03	1	21.55	0	0.00	21.40	1	9,337	0.01%
2020/11/02	2	21.00	2	20.80	20.80	0	9,571	0.00%
2020/10/30	44	21.37	5	21.35	21.05	39	10,216	0.38%
2020/10/29	12	21.33	7	21.44	21.40	5	10,522	0.05%
2020/10/28	40	22.00	421	21.65	21.70	-381	10,638	-3.58%	大賣/鉅額交易
2020/10/27	2	22.30	1	22.25	22.20	1	10,627	0.01%
2020/10/26	69	22.60	4	22.54	22.55	65	10,721	0.61%
2020/10/23	3	22.42	56	22.42	22.50	-53	10,756	-0.49%
2020/10/22	51	21.96	11	22.13	22.20	40	10,909	0.37%
2020/10/21	3	22.10	11.1	22.11	22.15	-8.1	10,993	-0.07%
2020/10/20	10	22.45	2	22.35	22.35	8	11,236	0.07%
2020/10/19	137	22.54	181	22.10	22.65	-44	11,519	-0.38%	大買/大賣/
2020/10/16	31	21.64	16	22.02	21.60	15	11,993	0.13%
2020/10/15	117	22.23	91	22.20	22.20	26	12,365	0.21%	大買/
2020/10/14	124	22.05	155	22.20	22.00	-31	12,471	-0.25%	大買/大賣/
2020/10/13	42	21.48	227	21.37	21.40	-185	12,535	-1.48%	大賣/鉅額交易
2020/10/12	1	21.70	56	21.58	21.25	-55	12,656	-0.43%
2020/10/08	69	21.89	5	22.00	21.75	64	12,958	0.49%
2020/10/07	27	22.00	7	21.91	21.95	20	13,116	0.15%
2020/10/06	72	21.95	181	21.98	21.95	-109	13,252	-0.82%	大賣/鉅額交易
2020/10/05	2	21.38	0	0.00	21.45	2	13,760	0.01%
2020/09/30	104	21.01	94	20.59	21.15	10	14,354	0.07%	大買/
2020/09/29	75	20.85	73	20.90	20.65	2	14,487	0.01%
2020/09/28	35	20.98	10	20.95	20.85	25	14,754	0.17%
2020/09/25	7	20.33	29	20.05	20.35	-22	15,140	-0.15%
2020/09/24	33	21.09	46	21.13	21.00	-13	15,416	-0.08%
2020/09/23	88	21.74	100	21.83	21.50	-12	15,591	-0.08%
2020/09/22	7	21.29	20	21.26	21.25	-13	15,677	-0.08%
2020/09/21	11	21.81	0	0.00	21.70	11	16,063	0.07%
2020/09/18	72	22.16	3	22.22	21.95	69	16,488	0.42%
2020/09/17	41	22.01	2	22.20	22.25	39	16,690	0.23%
2020/09/16	11	22.16	6	22.08	22.00	5	17,052	0.03%
2020/09/15	10	22.28	1	22.50	22.25	9	17,420	0.05%
2020/09/14	8	22.26	8	22.35	22.30	0	18,079	0.00%
2020/09/11	39	22.26	23	22.44	21.90	16	19,933	0.08%
2020/09/10	36	22.48	37	22.32	22.20	-1	20,537	0.00%
2020/09/09	63	22.24	92	22.09	22.75	-29	20,908	-0.14%
2020/09/08	27	21.66	18	21.65	21.35	9	21,701	0.04%
2020/09/07	8	21.56	17	21.66	21.40	-9	23,149	-0.04%
2020/09/04	2	21.30	16	21.19	21.40	-14	25,203	-0.06%
2020/09/03	4	21.35	7	21.29	21.15	-3	25,461	-0.01%
2020/09/02	10	21.32	7	21.27	21.35	3	25,521	0.01%
2020/09/01	41	20.96	8	21.11	21.05	33	25,604	0.13%
2020/08/31	48	20.66	3	20.97	20.70	45	25,725	0.17%
2020/08/28	216	20.89	8	20.86	20.80	208	25,857	0.80%	大買/鉅額交易
2020/08/27	60	20.79	272	20.77	21.40	-212	25,842	-0.82%	大賣/鉅額交易
2020/08/26	96	20.77	32	20.68	20.70	64	25,856	0.25%
2020/08/25	4	21.23	57	21.47	21.20	-53	25,703	-0.21%
2020/08/24	75	21.17	45	20.95	21.05	30	25,625	0.12%
2020/08/21	45	21.79	69	21.86	21.80	-24	25,541	-0.09%
2020/08/20	81	21.97	45	21.92	21.70	36	25,444	0.14%
2020/08/19	39	24.48	27	24.77	24.05	12	25,408	0.05%
2020/08/18	21	25.35	3	25.38	25.20	18	25,459	0.07%
2020/08/17	4	25.94	4	25.99	25.85	0	25,525	0.00%
2020/08/14	88	25.86	35	26.01	26.00	53	25,873	0.20%
2020/08/13	61	26.14	55.2	26.29	26.00	5.8	26,259	0.02%
2020/08/12	79	26.35	106	26.27	26.25	-27	26,242	-0.10%	大賣/
2020/08/11	41	26.03	71.2	26.10	25.95	-30.2	26,179	-0.12%
2020/08/10	23	26.08	14	26.05	25.80	9	26,233	0.03%
2020/08/07	57	26.30	52	26.52	26.45	5	26,418	0.02%
2020/08/06	25	26.69	29	26.22	26.30	-4	26,396	-0.02%
2020/08/05	105	26.83	99	26.90	26.70	6	26,301	0.02%	大買/
2020/08/04	92	26.34	150	26.46	26.20	-58	25,938	-0.22%	大賣/
2020/08/03	10	25.67	48	25.57	25.65	-38	25,798	-0.15%
2020/07/31	17	25.35	9	25.36	25.30	8	26,011	0.03%
2020/07/30	10	25.33	14.1	25.35	25.50	-4.1	26,362	-0.02%
2020/07/29	45.2	24.95	34	25.08	25.00	11.2	27,189	0.04%
2020/07/28	25	25.00	22	24.80	24.65	3	27,250	0.01%
2020/07/27	91	25.50	87	25.67	25.60	4	27,336	0.01%
2020/07/24	125	25.78	74	26.02	25.40	51	27,550	0.19%	大買/
2020/07/23	62	26.42	8	26.36	26.25	54	27,431	0.20%
2020/07/22	179	27.16	190	26.80	27.00	-11	27,231	-0.04%	大買/大賣/
2020/07/21	115	26.20	175	26.18	26.15	-60	26,544	-0.23%	大買/大賣/
2020/07/20	11	24.76	6	25.07	25.25	5	26,378	0.02%
2020/07/17	171	25.82	117	25.98	25.25	54	26,333	0.21%	大買/大賣/
2020/07/16	78	25.87	100	25.97	25.85	-22	26,396	-0.08%
2020/07/15	93	26.02	363	25.98	25.85	-270	26,461	-1.02%	大賣/鉅額交易
2020/07/14	115	26.11	71	26.28	25.85	44	26,748	0.16%	大買/
2020/07/13	25	26.01	14	26.00	26.05	11	27,438	0.04%
2020/07/10	114	26.04	76	26.04	25.70	38	27,700	0.14%	大買/
2020/07/09	103	26.43	128	26.45	27.00	-25	27,289	-0.09%	大買/大賣/
2020/07/08	58	25.79	52	25.93	25.80	6	26,795	0.02%
2020/07/07	69	25.99	17	25.91	25.75	52	26,948	0.19%
2020/07/06	18	26.66	59	26.84	26.45	-41	26,857	-0.15%
2020/07/03	71	26.30	99	26.20	26.45	-28	26,641	-0.11%
2020/07/02	5	25.72	36	26.06	26.30	-31	26,516	-0.12%
2020/07/01	46	25.74	14	25.80	25.45	32	26,370	0.12%
2020/06/30	98	25.84	99	25.79	25.70	-1	26,225	0.00%
2020/06/29	173	25.41	98	25.13	25.10	75	25,976	0.29%	大買/
2020/06/24	64	26.33	204	26.24	26.15	-140	25,758	-0.54%	大賣/鉅額交易
2020/06/23	28	26.33	97	26.72	26.35	-69	25,783	-0.27%
2020/06/22	42	26.95	30	27.11	26.90	12	25,535	0.05%
2020/06/19	49	27.52	26	27.70	27.45	23	25,339	0.09%
2020/06/18	61	27.15	156	26.86	27.45	-95	24,752	-0.38%	大賣/
2020/06/17	31	25.82	99	25.79	25.75	-68	22,949	-0.30%
2020/06/16	119	25.47	326	25.55	25.25	-207	22,413	-0.92%	大買/大賣/鉅額交易
2020/06/15	60	25.61	58	25.38	25.20	2	22,085	0.01%
2020/06/12	101	25.63	141	25.52	26.20	-40	21,027	-0.19%	大買/大賣/
2020/06/11	160	25.45	386	25.44	25.25	-226	19,770	-1.14%	大買/大賣/鉅額交易
2020/06/10	14	23.66	141	23.49	23.80	-127	17,884	-0.71%	大賣/鉅額交易
2020/06/09	31	23.23	41	23.19	23.05	-10	17,912	-0.06%
2020/06/08	35	23.82	120	23.71	23.55	-85	18,032	-0.47%	大賣/
2020/06/05	22	23.72	35	23.73	23.75	-13	17,983	-0.07%
2020/06/04	16	23.52	40	23.52	23.40	-24	17,911	-0.13%
2020/06/03	75	23.51	64	23.35	23.40	11	17,882	0.06%
2020/06/02	15	23.28	23	23.43	23.55	-8	17,753	-0.05%
2020/06/01	57	23.06	8	23.04	23.05	49	17,533	0.28%
2020/05/29	2	22.78	1	22.85	22.65	1	17,485	0.01%
2020/05/28	20	23.14	22	23.13	22.85	-2	17,526	-0.01%
2020/05/27	34	23.19	10	23.12	23.10	24	17,472	0.14%
2020/05/26	22	23.19	27	23.35	23.00	-5	17,458	-0.03%
2020/05/25	13	22.52	17	23.24	23.25	-4	17,109	-0.02%
2020/05/22	38	22.38	10	22.42	22.20	28	16,853	0.17%
2020/05/21	36	23.29	24	23.11	23.10	12	16,637	0.07%
2020/05/20	14	22.61	49	23.00	23.30	-35	16,153	-0.22%
2020/05/19	71	21.63	6	21.70	21.80	65	15,685	0.41%
2020/05/18	63	21.32	38	21.48	21.55	25	15,547	0.16%
2020/05/15	18	21.73	7	21.80	21.70	11	15,420	0.07%
2020/05/14	55	22.15	13	22.10	21.70	42	15,345	0.27%
2020/05/13	68	23.36	4	23.34	23.30	64	14,962	0.43%
2020/05/12	16	23.66	41	23.66	23.60	-25	14,933	-0.17%
2020/05/11	96	23.38	33	23.34	23.50	63	14,936	0.42%
2020/05/08	96	23.88	37	23.96	23.65	59	14,647	0.40%
2020/05/07	8	23.93	12	24.09	24.05	-4	14,487	-0.03%
2020/05/06	57	23.66	33	23.64	23.60	24	14,185	0.17%
2020/05/05	86	23.92	261	23.82	24.15	-175	13,839	-1.26%	大賣/鉅額交易
2020/05/04	6	22.57	16	22.48	22.40	-10	12,956	-0.08%
2020/04/30	29	22.64	152	22.77	22.75	-123	12,880	-0.95%	大賣/鉅額交易
2020/04/29	14	22.10	38	22.02	22.20	-24	12,673	-0.19%
2020/04/28	8	22.00	0	0.00	22.00	8	12,496	0.06%
2020/04/27	26	22.16	3	22.23	22.25	23	12,622	0.18%
2020/04/24	50	22.14	10	22.58	22.10	40	12,448	0.32%
2020/04/23	30	22.51	73	22.45	22.45	-43	12,261	-0.35%
2020/04/22	31	21.54	17.6	21.96	22.10	13.4	12,018	0.11%
2020/04/21	43	22.37	43	22.17	21.95	0	11,924	0.00%
2020/04/20	26	22.24	26	22.32	22.60	0	11,801	0.00%
2020/04/17	50	22.92	52.3	22.93	22.20	-2.3	11,757	-0.02%
2020/04/16	136	23.16	59	23.29	23.00	77	11,207	0.69%	大買/
2020/04/15	46	21.74	73	22.90	23.10	-27	10,390	-0.26%
2020/04/14	7	20.69	26	20.82	21.00	-19	10,076	-0.19%
2020/04/13	8	20.38	12	20.22	20.35	-4	10,066	-0.04%
2020/04/10	73	20.44	1	20.55	20.40	72	10,054	0.72%
2020/04/09	37	21.81	27	21.47	21.25	10	9,977	0.10%
2020/04/08	29.4	20.93	17	21.23	21.30	12.4	10,021	0.12%
2020/04/07	97	20.40	0	0.00	20.90	97	9,914	0.98%
2020/04/06	1.2	19.71	37	19.84	19.70	-35.8	9,822	-0.36%
2020/04/01	172	19.51	8	19.58	19.65	164	10,046	1.63%	大買/鉅額交易
2020/03/31	176	19.65	74	19.46	19.50	102	10,147	1.01%	大買/鉅額交易
2020/03/30	292	18.89	28	18.77	19.50	264	10,101	2.61%	大買/鉅額交易
2020/03/27	274	19.89	5	19.24	18.55	269	9,882	2.72%	大買/鉅額交易
2020/03/26	41.1	18.67	0	0.00	18.90	41.1	9,691	0.42%
2020/03/25	598	18.87	54	18.82	19.05	544	9,844	5.53%	大買/鉅額交易
2020/03/24	131	17.64	1	17.95	17.70	130	9,655	1.35%	大買/鉅額交易
2020/03/23	0	0.00	10	16.55	16.70	-10	9,638	-0.10%
2020/03/20	17	16.75	10	16.73	16.90	7	9,860	0.07%
2020/03/19	81	15.71	42	15.93	15.40	39	9,917	0.39%
2020/03/18	3	17.47	99	17.41	17.10	-96	9,941	-0.97%
2020/03/17	16	17.82	1	17.50	17.40	15	9,921	0.15%
2020/03/16	9	19.84	13	19.93	18.90	-4	9,828	-0.04%
2020/03/13	42	20.74	82.5	20.75	21.00	-40.5	9,790	-0.41%
2020/03/12	29	23.62	36	23.37	22.95	-7	9,550	-0.07%
2020/03/11	1	26.20	4	26.09	25.40	-3	9,381	-0.03%
2020/03/10	37	25.41	64	25.50	26.00	-27	9,389	-0.29%
2020/03/09	44	26.95	42	26.28	26.20	2	9,414	0.02%
2020/03/06	7	27.96	0	0.00	27.90	7	9,745	0.07%
2020/03/05	3	28.53	1	28.80	28.40	2	10,562	0.02%
2020/03/04	19	28.31	8	28.23	28.20	11	10,625	0.10%
2020/03/03	81	28.51	23	28.48	28.50	58	10,738	0.54%
2020/03/02	4	27.34	23	26.52	27.45	-19	10,829	-0.18%
2020/02/27	14	27.66	8	27.62	27.40	6	10,960	0.05%
2020/02/26	22	28.56	1	28.80	28.40	21	10,989	0.19%
2020/02/25	17	28.23	14	28.49	28.65	3	11,210	0.03%
2020/02/24	9	28.88	2	28.85	28.85	7	11,320	0.06%
2020/02/21	4	29.28	4	29.45	29.45	0	11,506	0.00%
2020/02/20	27	29.70	3	29.65	29.60	24	11,902	0.20%
2020/02/19	2	29.35	5	29.55	29.60	-3	12,217	-0.02%
2020/02/18	9	29.71	3	29.68	29.45	6	12,692	0.05%
2020/02/17	28	30.21	2	30.15	29.95	26	12,920	0.20%
2020/02/14	1	29.90	7	29.86	29.85	-6	13,385	-0.04%
2020/02/13	22	29.87	15	29.89	29.75	7	13,631	0.05%
2020/02/12	19	29.78	31	29.55	30.00	-12	13,844	-0.09%
2020/02/11	12	29.34	15	29.40	29.45	-3	14,246	-0.02%
2020/02/10	5	28.45	9	28.95	28.90	-4	14,576	-0.03%
2020/02/07	10	29.26	12	29.05	29.00	-2	14,801	-0.01%
2020/02/06	5	29.88	15	29.81	29.85	-10	14,956	-0.07%
2020/02/05	11	29.35	0	0.00	29.25	11	15,281	0.07%
2020/02/04	23	29.24	22	29.66	29.65	1	15,616	0.01%
2020/02/03	13	28.08	42	28.52	28.85	-29	16,160	-0.18%
2020/01/31	30	29.05	72	29.33	29.85	-42	16,805	-0.25%
2020/01/30	45	30.18	18	30.14	29.90	27	17,037	0.16%
2020/01/20	20	33.16	1	33.10	33.20	19	17,056	0.11%
2020/01/17	17	33.09	24	33.29	33.00	-7	18,057	-0.04%
2020/01/16	20	33.24	8.2	33.29	33.20	11.8	18,342	0.06%
2020/01/15	8	33.36	12	33.35	33.25	-4	18,725	-0.02%
2020/01/14	3	33.40	17	33.35	33.50	-14	19,033	-0.07%
2020/01/13	1	33.15	33	33.18	33.30	-32	19,214	-0.17%
2020/01/10	11	32.21	15	32.13	32.30	-4	19,470	-0.02%
2020/01/09	7	32.54	3	32.67	32.50	4	19,916	0.02%
2020/01/08	13	31.92	49	31.98	32.10	-36	20,708	-0.17%
2020/01/07	32	32.27	12	32.20	32.20	20	21,975	0.09%
2020/01/06	10	32.82	17	32.82	32.60	-7	23,142	-0.03%
2020/01/03	67	33.65	26.1	33.58	33.35	40.9	24,120	0.17%
2020/01/02	38.8	34.03	32	34.08	34.15	6.8	24,286	0.03%
2019/12/31	15	33.47	44	33.55	33.65	-29	24,495	-0.12%
2019/12/30	5	33.51	46	33.77	33.35	-41	25,296	-0.16%
2019/12/27	61	33.47	48	33.55	33.65	13	25,610	0.05%
2019/12/26	6	32.85	77	32.83	32.85	-71	25,814	-0.28%
2019/12/25	5	32.16	13	32.51	32.60	-8	26,512	-0.03%
2019/12/24	23	31.90	3	31.92	32.05	20	27,520	0.07%
2019/12/23	52	32.09	19	32.05	31.85	33	28,411	0.12%
2019/12/20	78	32.52	54	32.46	32.40	24	28,777	0.08%
2019/12/19	2	31.80	24	31.81	31.85	-22	28,860	-0.08%
2019/12/18	26	31.82	21	31.77	31.75	5	29,378	0.02%
2019/12/17	28	32.00	28	31.88	31.90	0	30,111	0.00%
2019/12/16	8	32.37	22	32.17	32.55	-14	30,258	-0.05%
2019/12/13	33	31.54	49	31.51	31.30	-16	30,919	-0.05%
2019/12/12	21	32.18	33	32.14	32.00	-12	31,859	-0.04%
2019/12/11	23	32.22	7	32.16	32.20	16	32,300	0.05%
2019/12/10	60	32.44	35	32.44	32.50	25	32,827	0.08%
2019/12/09	22	33.09	86	33.01	33.15	-64	33,295	-0.19%
2019/12/06	9	32.80	10	32.89	32.70	-1	33,982	0.00%
2019/12/05	20	32.72	18	32.71	32.60	2	35,125	0.01%
2019/12/04	21	32.52	14	32.61	32.70	7	36,277	0.02%
2019/12/03	104	32.51	65	32.32	32.45	39	38,147	0.10%	大買/
2019/12/02	228	34.06	70	33.48	32.90	158	38,376	0.41%	大買/鉅額交易
2019/11/29	18.8	35.37	25	35.38	35.40	-6.2	38,173	-0.02%
2019/11/28	45	35.40	14	35.35	35.35	31	38,891	0.08%
2019/11/27	48	35.71	32	35.62	35.65	16	40,430	0.04%
2019/11/26	25	35.59	35	35.48	35.70	-10	42,717	-0.02%
2019/11/25	11	35.32	12	35.37	35.30	-1	43,392	0.00%
2019/11/22	50	35.60	66	35.78	35.45	-16	43,791	-0.04%
2019/11/21	4.1	35.28	2	35.35	35.60	2.1	43,777	0.00%
2019/11/20	3	35.45	22	35.36	35.65	-19	44,128	-0.04%
2019/11/19	124	35.37	41	35.26	35.35	83	44,515	0.19%	大買/
2019/11/18	23	35.49	86.2	35.56	35.60	-63.2	44,441	-0.14%
2019/11/15	20	35.30	88	35.36	35.00	-68	44,210	-0.15%
2019/11/14	58	34.50	20	34.86	35.00	38	43,968	0.09%
2019/11/13	93	34.96	72	35.29	34.60	21	43,961	0.05%
2019/11/12	22	34.68	60	34.60	34.80	-38	43,651	-0.09%
2019/11/11	39	34.03	70	34.26	33.90	-31	43,782	-0.07%
2019/11/08	94	34.81	130	34.88	34.60	-36	43,583	-0.08%	大賣/
2019/11/07	8	34.36	35	34.27	34.55	-27	43,096	-0.06%
2019/11/06	205	34.13	7	34.11	34.20	198	42,862	0.46%	大買/鉅額交易
2019/11/05	21	33.96	69	33.96	34.10	-48	42,801	-0.11%
2019/11/04	38	34.30	80.1	34.12	33.80	-42.1	42,789	-0.10%
2019/11/01	56	33.81	44.1	33.83	33.95	11.9	42,608	0.03%
2019/10/31	79	33.66	105	33.81	33.25	-26	42,551	-0.06%	大賣/
2019/10/30	93	33.11	42	33.17	32.95	51	42,971	0.12%
2019/10/29	115	34.52	45	34.48	34.40	70	42,379	0.17%	大買/
2019/10/28	188	34.46	52	34.47	34.55	136	42,230	0.32%	大買/鉅額交易
2019/10/25	91.1	34.11	57	34.01	34.40	34.1	42,002	0.08%
2019/10/24	19	35.59	12	35.54	35.40	7	41,089	0.02%
2019/10/23	41.1	36.22	55	35.87	35.85	-14	40,993	-0.03%
2019/10/22	45.8	35.95	5	36.08	35.60	40.8	40,960	0.10%
2019/10/21	13	35.57	25.4	35.52	35.75	-12.4	41,037	-0.03%
2019/10/18	57	35.26	46	35.23	35.00	11	40,967	0.03%
2019/10/17	57.1	35.02	46	35.11	34.85	11.1	40,947	0.03%
2019/10/16	127	36.13	45	36.24	35.30	82	40,839	0.20%	大買/
2019/10/15	339.5	37.63	157	37.58	36.75	182.5	40,244	0.45%	大買/大賣/鉅額交易
2019/10/14	111	36.83	214	37.32	37.50	-103	39,174	-0.26%	大買/大賣/鉅額交易
2019/10/09	194	35.33	79	35.56	35.10	115	38,441	0.30%	大買/鉅額交易
2019/10/08	28	35.50	36	35.34	35.15	-8	38,018	-0.02%
2019/10/07	43	35.31	172	35.39	35.15	-129	37,849	-0.34%	大賣/鉅額交易
2019/10/04	90	35.60	119	35.91	35.45	-29	37,505	-0.08%	大賣/
2019/10/03	18.5	35.31	7	35.53	35.30	11.5	36,755	0.03%
2019/10/02	23	35.37	50	35.59	36.00	-27	36,533	-0.07%
2019/10/01	36	35.60	42.1	35.57	35.30	-6.1	36,064	-0.02%
2019/09/27	57	34.91	91.1	35.01	35.35	-34.1	35,253	-0.10%
2019/09/26	89	34.74	72	34.60	34.80	17	34,236	0.05%
2019/09/25	17	34.15	99	34.23	34.90	-82	33,396	-0.25%
2019/09/24	61	34.13	60	33.98	33.90	1	33,099	0.00%
2019/09/23	140	34.68	17.1	34.59	34.55	122.9	32,730	0.38%	大買/鉅額交易
2019/09/20	51	34.45	63	34.39	34.75	-12	32,282	-0.04%
2019/09/19	66	33.58	56	33.67	33.50	10	31,538	0.03%
2019/09/18	121	34.44	108	34.20	33.60	13	31,149	0.04%	大買/大賣/
2019/09/17	89	34.71	136	34.69	34.65	-47	30,336	-0.15%	大賣/
2019/09/16	28	33.26	22	33.37	33.55	6	29,508	0.02%
2019/09/12	66	32.84	34	33.07	32.90	32	29,256	0.11%
2019/09/11	57	31.94	65	32.04	32.50	-8	28,875	-0.03%
2019/09/10	86	32.39	51	32.23	31.65	35	28,316	0.12%
2019/09/09	122	32.85	91	33.04	31.60	31	27,735	0.11%	大買/
2019/09/06	178	34.68	142	34.10	34.30	36	26,597	0.14%	大買/大賣/
2019/09/05	246	34.21	230.2	34.53	35.50	15.8	25,345	0.06%	大買/大賣/
2019/09/04	150	31.74	146	31.85	32.30	4	23,391	0.02%	大買/大賣/
2019/09/03	132	30.96	95.5	30.89	31.70	36.5	22,950	0.16%	大買/
2019/09/02	114	30.21	125	30.12	31.10	-11	22,463	-0.05%	大買/大賣/
2019/08/30	143	29.29	185.1	29.38	29.90	-42.1	21,640	-0.19%	大買/大賣/
2019/08/29	168	27.22	175.1	27.15	27.65	-7.1	19,978	-0.04%	大買/大賣/
2019/08/28	74	24.91	282	25.19	25.65	-208	17,564	-1.18%	大賣/鉅額交易
2019/08/27	78	24.17	85	24.26	24.35	-7	16,773	-0.04%
2019/08/26	12	23.43	21	23.40	23.20	-9	16,338	-0.06%
2019/08/23	67	24.21	23	24.34	24.15	44	16,118	0.27%
2019/08/22	87	23.75	51	23.69	23.90	36	15,612	0.23%
2019/08/21	40	23.36	17	23.34	23.35	23	15,004	0.15%
2019/08/20	37	23.23	9	23.21	23.20	28	14,776	0.19%
2019/08/19	149	23.40	70	23.17	23.10	79	14,785	0.53%	大買/
2019/08/16	0	0.00	25	22.90	23.00	-25	14,587	-0.17%
2019/08/15	4	22.19	48	22.11	22.55	-44	14,367	-0.31%
2019/08/14	102	22.83	40	22.83	22.20	62	14,213	0.44%	大買/
2019/08/13	29	22.21	18	22.31	22.05	11	14,012	0.08%
2019/08/12	28.8	22.51	3	22.55	22.65	25.8	14,011	0.18%
2019/08/08	13	22.55	6.1	22.59	22.65	6.9	14,141	0.05%
2019/08/07	20	22.50	26	22.43	22.15	-6	14,130	-0.04%
2019/08/06	22	21.07	99	21.84	22.55	-77	13,988	-0.55%
2019/08/05	22	22.15	3	22.17	22.00	19	13,866	0.14%
2019/08/02	8	22.33	31	22.22	22.55	-23	13,739	-0.17%
2019/08/01	109	23.66	52	23.15	23.00	57	13,540	0.42%	大買/
2019/07/31	16	23.59	60	23.62	23.90	-44	12,650	-0.35%
2019/07/30	27	23.31	25	23.05	22.80	2	12,481	0.02%
2019/07/29	7	23.65	4	23.83	23.60	3	12,345	0.02%
2019/07/26	16	23.99	2	23.95	23.95	14	12,309	0.11%
2019/07/25	24	24.03	16.3	24.05	24.10	7.7	12,264	0.06%
2019/07/24	26	23.82	18.2	23.74	23.35	7.8	12,173	0.06%
2019/07/23	47	24.67	42	24.64	24.50	5	12,200	0.04%
2019/07/22	10	24.12	5	24.37	24.10	5	12,097	0.04%
2019/07/19	74	24.25	76.1	24.26	23.90	-2.1	12,213	-0.02%
2019/07/18	25	24.02	56.2	24.18	24.25	-31.2	12,614	-0.25%
2019/07/17	61	24.12	25.4	24.02	24.05	35.6	12,317	0.29%
2019/07/16	7	23.72	69.2	23.90	23.70	-62.2	12,118	-0.51%
2019/07/15	124	23.67	63.1	24.02	23.75	60.9	11,919	0.51%	大買/
2019/07/12	11	22.97	58	23.21	23.60	-47	11,650	-0.40%
2019/07/11	23	22.39	17	22.38	22.30	6	11,115	0.05%
2019/07/10	0	0.00	31	21.95	22.00	-31	11,247	-0.28%
2019/07/09	45	21.82	56	21.85	21.85	-11	11,396	-0.10%
2019/07/08	66	21.97	22	21.85	21.65	44	11,333	0.39%
2019/07/05	0	0.00	2	21.40	21.50	-2	11,089	-0.02%
2019/07/04	6	21.58	5	21.47	21.50	1	11,057	0.01%
2019/07/03	26	21.40	17	21.49	21.35	9	11,077	0.08%
2019/07/02	20	21.43	0	0.00	21.30	20	11,053	0.18%
2019/07/01	19	21.45	2	21.38	21.45	17	11,106	0.15%
2019/06/28	4	20.96	8	20.96	20.90	-4	11,130	-0.04%
2019/06/27	3	21.05	12	20.95	21.00	-9	11,436	-0.08%
2019/06/26	11	20.69	2	20.78	20.70	9	11,514	0.08%
2019/06/25	10	20.65	17	20.83	20.50	-7	11,538	-0.06%
2019/06/24	2	21.00	6	21.07	20.95	-4	11,548	-0.03%
2019/06/21	16	21.03	25	21.26	20.95	-9	11,581	-0.08%
2019/06/20	37	20.46	9	20.76	20.90	28	11,339	0.25%
2019/06/19	28	20.33	17	20.26	20.40	11	11,273	0.10%
2019/06/18	0.6	19.65	9	19.62	19.75	-8.5	11,454	-0.07%
2019/06/17	29.8	19.58	38	19.61	19.45	-8.2	11,477	-0.07%
2019/06/14	3	19.27	4	19.40	19.35	-1	11,437	-0.01%
2019/06/13	1	19.30	10	19.20	19.25	-9	11,608	-0.08%
2019/06/12	3	19.23	4	19.23	19.25	-1	11,813	-0.01%
2019/06/11	22	19.56	31	19.62	19.45	-9	12,210	-0.07%
2019/06/10	15	19.07	12	19.19	19.30	3	12,724	0.02%
2019/06/06	1.6	18.66	6	18.65	18.65	-4.4	12,660	-0.03%
2019/06/05	4	18.95	2	19.05	18.70	2	12,845	0.02%
2019/06/04	18	18.99	11	19.05	18.85	7	12,951	0.05%
2019/06/03	9	18.86	11	18.80	19.00	-2	13,150	-0.02%
2019/05/31	5	18.64	25	18.69	18.80	-20	13,712	-0.15%
2019/05/30	6	18.20	0	0.00	18.25	6	13,741	0.04%
2019/05/29	0	0.00	11	18.05	18.15	-11	13,835	-0.08%
2019/05/28	2	17.83	0	0.00	18.15	2	14,014	0.01%
2019/05/27	10	17.92	13	17.91	17.70	-3	14,160	-0.02%
2019/05/24	1	17.55	11	17.60	17.95	-10	14,250	-0.07%
2019/05/23	5	17.46	7	17.47	17.40	-2	14,612	-0.01%
2019/05/22	0	0.00	6	18.10	18.00	-6	14,769	-0.04%
2019/05/21	1	17.30	5	17.57	18.20	-4	14,856	-0.03%
2019/05/20	30	17.91	54	17.95	17.65	-24	14,938	-0.16%
2019/05/17	2.6	18.72	5	18.50	18.80	-2.4	15,176	-0.02%
2019/05/16	62	18.66	0	0.00	18.40	62	15,822	0.39%
2019/05/15	1	18.80	23	18.91	19.10	-22	16,236	-0.14%
2019/05/14	10	17.62	6	18.10	18.45	4	16,240	0.02%
2019/05/13	12	18.37	15	18.39	18.15	-3	16,369	-0.02%
2019/05/10	21	18.15	5	18.15	18.10	16	16,399	0.10%
2019/05/09	6	18.75	16	18.59	18.35	-10	16,339	-0.06%
2019/05/08	25.2	19.16	27	19.10	19.05	-1.8	16,209	-0.01%
2019/05/07	5	19.15	8	19.04	19.00	-3	16,152	-0.02%
2019/05/06	7	18.97	6	18.93	19.00	1	16,110	0.01%
2019/05/03	5	19.01	8	19.08	18.95	-3	15,984	-0.02%
2019/05/02	6	18.95	8	18.98	19.00	-2	15,932	-0.01%
2019/04/30	3	18.57	6	18.74	18.90	-3	15,862	-0.02%
2019/04/29	26	18.71	30	18.77	18.40	-4	15,747	-0.03%
2019/04/26	26	18.01	15	18.62	18.10	11	15,355	0.07%
2019/04/25	23	18.92	24	18.76	18.70	-1	15,026	-0.01%
2019/04/24	83	19.11	11	19.11	19.10	72	14,680	0.49%
2019/04/23	19	21.08	4	21.08	20.90	15	13,926	0.11%
2019/04/22	0	0.00	3	21.35	21.40	-3	13,817	-0.02%
2019/04/19	8	21.23	6	21.15	21.40	2	13,794	0.01%
2019/04/18	70	21.70	77	21.95	20.95	-7	13,803	-0.05%
2019/04/17	11	21.43	13	21.58	21.40	-2	13,582	-0.01%
2019/04/16	44	21.98	33	21.87	21.80	11	13,492	0.08%
2019/04/15	5	20.54	13	20.94	21.50	-8	13,166	-0.06%
2019/04/12	6	20.43	1	20.70	20.25	5	12,939	0.04%
2019/04/11	9	21.04	2	20.95	20.70	7	12,864	0.05%
2019/04/10	7	21.19	31	21.07	21.00	-24	12,816	-0.19%
2019/04/09	24	21.28	18	21.27	21.20	6	12,778	0.05%
2019/04/08	18	21.39	32	21.28	21.20	-14	12,709	-0.11%
2019/04/03	6	21.19	15	21.08	21.25	-9	12,608	-0.07%
2019/04/02	52	21.30	16.1	21.31	20.90	35.9	12,473	0.29%
2019/04/01	44	21.39	116.4	21.48	21.45	-72.4	12,252	-0.59%	大賣/
2019/03/29	24	20.13	35	20.33	20.80	-11	11,888	-0.09%
2019/03/28	25	20.64	19.3	20.61	20.50	5.7	11,733	0.05%
2019/03/27	17	21.22	13	21.19	21.05	4	11,659	0.03%
2019/03/26	21	20.98	34	20.95	20.90	-13	11,586	-0.11%
2019/03/25	20	20.69	23	20.67	20.65	-3	11,499	-0.03%
2019/03/22	16	21.53	28	21.54	21.40	-12	11,360	-0.11%
2019/03/21	133.2	22.07	112	22.31	21.65	21.2	11,154	0.19%	大買/大賣/
2019/03/20	27	22.04	38	22.11	21.95	-11	10,723	-0.10%
2019/03/19	11	21.75	23	21.95	21.75	-12	10,601	-0.11%
2019/03/18	21	21.78	56	21.86	21.85	-35	10,493	-0.33%
2019/03/15	59	21.70	15	21.66	21.50	44	10,429	0.42%
2019/03/14	50	22.13	68	21.86	21.90	-18	10,451	-0.17%
2019/03/13	94	21.40	111	21.21	21.80	-17	10,482	-0.16%	大賣/
2019/03/12	15	20.37	12	20.44	20.35	3	9,842	0.03%
2019/03/11	17	20.64	9	20.60	20.45	8	9,950	0.08%
2019/03/08	46	20.52	40	20.27	20.55	6	10,062	0.06%
2019/03/07	59	20.94	4	20.58	20.55	55	10,168	0.54%
2019/03/06	32	20.84	88	20.85	20.95	-56	10,080	-0.56%
2019/03/05	3	19.83	5	19.77	19.75	-2	9,628	-0.02%
2019/03/04	21	20.13	9	20.13	20.00	12	9,714	0.12%
2019/02/27	36	20.05	0	0.00	20.25	36	9,728	0.37%
2019/02/26	9	20.31	64	20.10	20.00	-55	9,658	-0.57%
2019/02/25	156	20.00	125	19.90	20.00	31	9,573	0.32%	大買/大賣/
2019/02/22	12	20.04	12	19.89	20.30	0	9,536	0.00%
2019/02/21	33.8	19.27	33	19.38	19.45	0.8	9,119	0.01%
2019/02/20	75	19.22	14.5	19.27	19.20	60.5	8,937	0.68%
2019/02/19	0	0.00	53	19.03	19.30	-53	8,910	-0.60%
2019/02/18	53	19.13	27	19.20	19.10	26	8,914	0.29%
2019/02/15	41	18.44	100	18.43	18.60	-59	8,557	-0.69%
2019/02/14	22	17.69	185.1	17.87	17.70	-163.1	7,864	-2.07%	大賣/鉅額交易
2019/02/13	3	16.55	14	16.50	16.65	-11	7,294	-0.15%
2019/02/12	12	16.31	18	16.39	16.15	-6	7,206	-0.08%
2019/02/11	2	15.40	17	15.40	15.75	-15	7,041	-0.21%
2019/01/30	6	15.20	5	15.15	15.10	1	6,989	0.01%
2019/01/29	3	14.85	0	0.00	15.05	3	7,001	0.04%
2019/01/28	6	15.12	6	15.08	15.10	0	7,019	0.00%
2019/01/25	2	14.65	0	0.00	14.70	2	7,018	0.03%
2019/01/24	5	14.60	8	14.60	14.50	-3	7,092	-0.04%
2019/01/23	9	14.39	1	14.35	14.55	8	7,209	0.11%
2019/01/22	0	0.00	10	14.25	14.20	-10	7,246	-0.14%
2019/01/21	0	0.00	24	14.56	14.50	-24	7,307	-0.33%
2019/01/18	4	14.55	8	14.60	14.55	-4	7,378	-0.05%
2019/01/17	2	14.73	1	14.80	14.60	1	7,525	0.01%
2019/01/16	0	0.00	8	14.80	14.80	-8	7,588	-0.11%
2019/01/14	10	14.75	12	14.68	14.75	-2	7,656	-0.03%
2019/01/11	2	14.80	5	14.86	14.50	-3	7,687	-0.04%
2019/01/10	25	14.94	37	14.96	15.00	-12	7,668	-0.16%
2019/01/09	12	14.61	27	14.56	14.50	-15	7,584	-0.20%
2019/01/08	2	13.93	12	14.09	14.20	-10	7,509	-0.13%
2019/01/07	0	0.00	1	13.75	13.70	-1	7,521	-0.01%
2019/01/04	20	13.30	0	0.00	13.40	20	7,636	0.26%
2019/01/03	50.2	13.70	1	13.95	13.65	49.2	7,723	0.64%
2019/01/02	62	13.63	10	13.60	13.60	52	7,787	0.67%
2018/12/28	1	13.80	0	0.00	13.65	1	7,864	0.01%
2018/12/27	0	0.00	1	14.15	13.75	-1	8,084	-0.01%
2018/12/26	1	13.75	0	0.00	13.75	1	8,101	0.01%
2018/12/24	2	14.10	0	0.00	14.10	2	8,122	0.02%
2018/12/21	0	0.00	28	14.04	14.10	-28	8,201	-0.34%
2018/12/20	17	14.06	0	0.00	13.95	17	8,212	0.21%
2018/12/19	2	14.60	10	14.63	14.50	-8	8,180	-0.10%
2018/12/18	8	14.40	5	14.46	14.40	3	8,206	0.04%
2018/12/17	0.5	14.75	0	0.00	14.65	0.5	8,241	0.01%
2018/12/14	17	14.89	2	14.78	14.90	15	8,301	0.18%
2018/12/12	0	0.00	4	15.48	15.50	-4	8,566	-0.05%
2018/12/11	10	15.40	3	15.25	15.25	7	8,566	0.08%
2018/12/10	18	15.70	78	15.68	15.25	-60	8,592	-0.70%
2018/12/07	5	16.10	0	16.30	16.30	5	8,490	0.06%
2018/12/06	13	16.44	38	16.52	15.60	-25	8,293	-0.30%
2018/12/05	1	15.90	5	16.32	16.70	-4	7,894	-0.05%
2018/12/04	10	16.94	8	16.68	16.60	2	7,951	0.03%
2018/12/03	13	16.67	101	16.52	16.95	-88	8,005	-1.10%	大賣/
2018/11/30	29	15.41	45.1	15.33	15.45	-16.1	7,967	-0.20%
2018/11/29	18	15.08	13	15.02	15.00	5	7,752	0.06%
2018/11/28	29	14.46	69	14.48	14.65	-40	7,577	-0.53%
2018/11/27	41	14.06	25	14.02	14.00	16	7,433	0.22%
2018/11/26	0	0.00	60	13.81	13.90	-60	7,232	-0.83%
2018/11/23	3	13.55	13	13.71	13.60	-10	7,115	-0.14%
2018/11/22	79	13.65	3	13.57	13.55	76	7,026	1.08%
2018/11/21	6.5	13.58	1	13.50	13.55	5.5	7,007	0.08%
2018/11/20	1	13.45	1	13.60	13.40	0	6,891	0.00%
2018/11/16	12	13.67	11	13.40	13.35	1	7,288	0.01%
2018/11/15	11	13.29	18	13.37	13.30	-7	7,320	-0.10%
2018/11/14	1	13.05	3	13.10	13.00	-2	7,168	-0.03%
2018/11/12	3	13.05	0	0.00	12.90	3	7,440	0.04%
2018/11/08	5	13.45	5	13.78	13.45	0	7,502	0.00%
2018/11/07	2	13.48	1	13.55	13.65	1	7,519	0.01%
2018/11/06	2	13.55	1	13.25	13.10	1	7,691	0.01%
2018/11/05	10	13.65	2	13.58	13.65	8	7,737	0.10%
2018/11/02	5	13.60	8	13.58	13.60	-3	7,835	-0.04%
2018/11/01	0	0.00	1	13.15	13.35	-1	7,777	-0.01%
2018/10/31	1	12.90	1	13.00	12.95	0	7,735	0.00%
2018/10/29	0	0.00	1	12.30	12.35	-1	7,888	-0.01%
2018/10/26	2	11.90	1	12.00	11.85	1	7,968	0.01%
2018/10/25	3	12.20	3.1	12.11	12.15	-0.1	7,998	0.00%
2018/10/24	2	13.50	16.1	13.38	13.35	-14.1	8,099	-0.17%
2018/10/23	9	13.98	1	13.95	13.50	8	8,236	0.10%
2018/10/22	2	13.80	2	13.80	13.85	0	8,484	0.00%
2018/10/19	7	13.50	0	0.00	13.60	7	8,617	0.08%
2018/10/18	1	13.65	0	0.00	13.85	1	8,700	0.01%
2018/10/17	0	0.00	7.6	13.75	13.65	-7.6	8,861	-0.09%
2018/10/15	0	0.00	1	13.60	13.60	-1	9,128	-0.01%
2018/10/12	2	13.03	30	12.81	13.35	-28	9,196	-0.30%
2018/10/11	33	13.18	0	13.15	13.15	33	9,302	0.35%
2018/10/09	65	14.84	5	14.70	14.60	60	9,473	0.63%
2018/10/08	1	14.50	0	0.00	14.60	1	9,763	0.01%
2018/10/05	28	15.40	15	15.54	14.70	13	9,902	0.13%
2018/10/04	17	16.15	12	16.13	16.15	5	9,888	0.05%
2018/10/03	0	0.00	10	16.49	16.45	-10	9,956	-0.10%
2018/10/02	1	16.55	0	0.00	16.65	1	10,144	0.01%
2018/10/01	15	16.65	0	0.00	16.70	15	10,270	0.15%
2018/09/28	4	16.45	5	16.58	16.45	-1	10,786	-0.01%
2018/09/27	0	0.00	1	16.75	16.55	-1	10,851	-0.01%
2018/09/26	0	0.00	10.1	16.46	16.60	-10.1	10,935	-0.09%
2018/09/21	0	0.00	1	16.25	16.40	-1	11,124	-0.01%
2018/09/20	4	16.24	3	16.40	16.15	1	11,118	0.01%
2018/09/19	5	16.71	0	0.00	16.65	5	11,135	0.04%
2018/09/18	17.9	17.04	8	17.48	16.65	9.9	11,260	0.09%
2018/09/17	30	16.84	2	16.85	17.00	28	11,368	0.25%
2018/09/14	13	16.74	17	16.81	17.00	-4	11,470	-0.04%
2018/09/13	2	16.43	3	16.53	16.45	-1	11,477	-0.01%
2018/09/12	3	16.05	0	0.00	15.95	3	11,460	0.03%
2018/09/11	12	16.08	23	15.78	16.20	-11	11,623	-0.09%
2018/09/10	27	15.60	29	16.07	15.40	-2	11,744	-0.02%
2018/09/07	31	16.63	10	17.19	16.55	21	11,986	0.18%
2018/09/06	26	17.65	171	17.49	17.40	-145	12,842	-1.13%	大賣/鉅額交易
2018/09/04	0	0.00	1	18.55	18.55	-1	13,163	-0.01%
2018/09/03	6	18.53	40	18.64	18.40	-34	13,309	-0.26%
2018/08/31	6	18.90	4	18.90	19.00	2	13,537	0.01%
2018/08/30	51	19.13	31	19.05	19.05	20	13,677	0.15%
2018/08/29	0	0.00	41	19.35	19.30	-41	13,811	-0.30%
2018/08/28	15	19.37	20	19.40	19.15	-5	14,122	-0.04%
2018/08/27	1	19.05	23	19.17	19.35	-22	14,250	-0.15%
2018/08/24	52	19.11	2	19.03	18.95	50	14,592	0.34%
2018/08/23	69	18.99	65	19.21	19.55	4	16,021	0.02%
2018/08/22	15	18.63	0	0.00	18.45	15	15,912	0.09%
2018/08/20	50	18.96	12	18.93	18.55	38	16,684	0.23%
2018/08/17	29	19.55	2	19.48	19.15	27	16,654	0.16%
2018/08/16	11	19.08	5	18.99	19.10	6	16,964	0.04%
2018/08/15	0	0.00	1	19.05	19.00	-1	17,033	-0.01%
2018/08/14	7	19.28	5	19.10	19.70	2	17,155	0.01%
2018/08/13	38	18.99	23	19.22	19.20	15	17,350	0.09%
2018/08/10	118	20.28	103	20.38	20.15	15	17,479	0.09%	大買/大賣/
2018/08/09	4	20.99	1	21.00	21.00	3	17,843	0.02%
2018/08/08	3	20.85	53	20.86	20.55	-50	18,631	-0.27%
2018/08/07	15	20.97	5	20.90	20.90	10	20,060	0.05%
2018/08/06	10	20.85	1	21.20	21.20	9	20,353	0.04%
2018/08/03	48	20.91	21	20.67	20.45	27	20,888	0.13%
2018/08/02	5	21.28	26	21.37	21.05	-21	21,139	-0.10%
2018/08/01	29	21.50	0	0.00	21.35	29	21,318	0.14%
2018/07/31	102	21.21	92	21.15	21.20	10	21,788	0.05%	大買/
2018/07/30	5	21.50	7	21.46	21.50	-2	21,792	-0.01%
2018/07/27	13	22.66	6	22.53	22.35	7	21,878	0.03%
2018/07/26	3	22.05	15	22.07	21.95	-12	21,874	-0.05%
2018/07/25	3	22.00	14	21.96	21.85	-11	22,090	-0.05%
2018/07/24	17	21.39	12	21.58	22.00	5	22,197	0.02%
2018/07/23	13	21.63	17	21.62	21.50	-4	22,426	-0.02%
2018/07/20	5	21.98	27	22.05	22.15	-22	23,061	-0.10%
2018/07/19	13	21.50	60	21.77	22.00	-47	23,775	-0.20%
2018/07/18	44	21.69	8	21.81	21.50	36	24,135	0.15%
2018/07/17	55	21.97	45	22.00	21.85	10	24,341	0.04%
2018/07/16	101	21.95	108	21.89	22.00	-7	24,570	-0.03%	大買/大賣/
2018/07/13	10	21.12	118	21.29	21.35	-108	24,964	-0.43%	大賣/鉅額交易
2018/07/12	129	20.95	145	20.80	21.10	-16	25,779	-0.06%	大買/大賣/
2018/07/11	6	19.86	2	20.05	20.00	4	26,186	0.02%
2018/07/10	32	19.87	34	20.00	20.25	-2	28,011	-0.01%
2018/07/09	8	18.81	3	18.92	19.30	5	28,979	0.02%
2018/07/06	104	18.43	31	18.34	18.70	73	29,651	0.25%	大買/
2018/07/05	17	20.04	25	20.17	19.80	-8	29,189	-0.03%
2018/07/04	78	20.17	1	20.15	20.15	77	29,283	0.26%
2018/07/03	11	20.65	1	20.45	20.40	10	29,293	0.03%
2018/07/02	45	20.86	19	20.73	20.95	26	29,290	0.09%
2018/06/29	11	20.31	23	20.40	20.70	-12	29,371	-0.04%
2018/06/28	16	20.27	4	20.38	20.20	12	29,475	0.04%
2018/06/27	22	20.85	7	20.99	20.60	15	29,673	0.05%
2018/06/26	53	20.31	53	21.03	20.40	0	29,872	0.00%
2018/06/25	33	22.15	36	22.22	21.90	-3	30,503	-0.01%
2018/06/22	46	22.09	45	22.14	21.95	1	30,755	0.00%
2018/06/21	10	22.48	45	22.42	22.40	-35	30,699	-0.11%
2018/06/20	20	22.53	22	22.32	22.30	-2	30,840	-0.01%
2018/06/19	67	23.23	10	22.87	22.85	57	30,825	0.18%
2018/06/15	94	23.86	50	23.58	23.75	44	30,742	0.14%
2018/06/14	223	24.15	226	24.29	23.90	-3	30,398	-0.01%	大買/大賣/
2018/06/13	39	23.55	61	23.48	23.35	-22	29,383	-0.07%
2018/06/12	65	23.42	41	23.42	23.20	24	29,452	0.08%
2018/06/11	13	23.22	35	23.20	23.20	-22	29,697	-0.07%
2018/06/08	44	23.60	100	23.73	23.35	-56	30,196	-0.19%
2018/06/07	23	23.19	39	23.39	23.00	-16	30,524	-0.05%
2018/06/06	85	23.28	67	23.28	23.25	18	30,564	0.06%
2018/06/05	46	23.36	59	23.58	23.20	-13	30,551	-0.04%
2018/06/04	36	23.24	48	23.34	23.30	-12	30,368	-0.04%
2018/06/01	100	23.41	79	23.57	23.00	21	30,490	0.07%
2018/05/31	377	24.48	353	24.56	23.75	24	30,182	0.08%	大買/大賣/
2018/05/30	34	23.05	24	23.35	23.45	10	28,729	0.03%
2018/05/29	94	23.36	60	23.56	23.30	34	28,594	0.12%
2018/05/28	119	23.33	165	23.20	23.35	-46	28,234	-0.16%	大買/大賣/
2018/05/25	69	22.34	50	22.31	22.30	19	27,833	0.07%
2018/05/24	31	22.85	16	22.98	22.55	15	27,816	0.05%
2018/05/23	5	22.05	17	22.12	22.20	-12	27,447	-0.04%
2018/05/22	9	21.95	20	21.85	22.00	-11	27,554	-0.04%
2018/05/21	20	22.23	18	22.44	22.20	2	27,526	0.01%
2018/05/18	50	22.40	63	22.23	22.10	-13	27,482	-0.05%
2018/05/17	96	22.72	108	22.94	22.65	-12	27,562	-0.04%	大賣/
2018/05/16	96	23.74	63	23.76	23.35	33	27,578	0.12%
2018/05/15	236	23.39	229	23.26	23.10	7	27,029	0.03%	大買/大賣/
2018/05/14	53	22.15	88	22.22	22.00	-35	26,056	-0.13%
2018/05/11	65	21.93	75	21.83	21.75	-10	25,919	-0.04%
2018/05/10	15	22.36	16	22.43	22.30	-1	25,483	0.00%
2018/05/09	67	21.74	70	21.84	21.50	-3	25,599	-0.01%
2018/05/08	63	22.16	26	21.94	21.80	37	25,432	0.15%
2018/05/07	26	20.83	35	21.01	21.30	-9	25,012	-0.04%
2018/05/04	36	21.15	38	20.82	20.55	-2	25,049	-0.01%
2018/05/03	17	21.02	5	21.02	20.95	12	25,117	0.05%
2018/05/02	12	20.90	5	20.75	20.80	7	25,110	0.03%
2018/04/30	36	20.36	32	20.40	20.30	4	25,099	0.02%
2018/04/27	43	20.22	43	20.13	20.00	0	25,545	0.00%
2018/04/26	250	20.69	208	20.80	19.95	42	26,164	0.16%	大買/大賣/
2018/04/25	147	21.63	174	21.60	22.05	-27	25,807	-0.10%	大買/大賣/
2018/04/24	50	21.94	60	21.87	21.70	-10	25,468	-0.04%
2018/04/23	69	23.36	72	23.17	22.60	-3	25,916	-0.01%
2018/04/20	139	23.66	133	23.64	23.80	6	27,183	0.02%	大買/大賣/
2018/04/19	196	23.83	191	23.78	23.45	5	26,946	0.02%	大買/大賣/
2018/04/18	71	22.98	88	23.29	23.70	-17	26,684	-0.06%
2018/04/17	56	22.37	48	22.39	22.05	8	26,070	0.03%
2018/04/16	165	23.09	180	22.96	23.10	-15	25,980	-0.06%	大買/大賣/
2018/04/13	99	22.02	54.1	22.29	22.85	44.9	24,725	0.18%
2018/04/12	37	20.74	158	20.70	20.80	-121	24,081	-0.50%	大賣/鉅額交易
2018/04/11	55	19.70	15	19.84	19.65	40	23,996	0.17%
2018/04/10	19	19.66	65	19.86	19.65	-46	25,343	-0.18%
2018/04/09	28	19.29	13	19.39	19.10	15	25,989	0.06%
2018/04/03	16	20.00	13	19.95	20.00	3	26,993	0.01%
2018/04/02	1	20.75	16	20.42	20.20	-15	27,673	-0.05%
2018/03/31	55	20.10	84	20.32	20.10	-29	28,432	-0.10%
2018/03/30	52	20.16	34	20.54	19.80	18	29,273	0.06%
2018/03/29	213	20.85	153	20.64	20.30	60	30,334	0.20%	大買/大賣/
2018/03/28	196	20.67	236	20.60	20.80	-40	31,963	-0.13%	大買/大賣/
2018/03/27	17	19.50	115	20.23	20.50	-98	31,562	-0.31%	大賣/
2018/03/26	12	18.63	8	18.64	18.65	4	32,395	0.01%
2018/03/23	18	18.65	3	18.57	18.55	15	33,797	0.04%
2018/03/22	23	19.48	7	19.59	19.40	16	34,208	0.05%
2018/03/21	3	19.52	7	19.66	19.50	-4	34,834	-0.01%
2018/03/20	54	19.50	4	19.50	19.45	50	35,331	0.14%
2018/03/19	21	19.80	1	19.95	19.85	20	36,016	0.06%
2018/03/16	49	20.10	35	20.35	19.95	14	37,208	0.04%
2018/03/15	52	20.88	11	20.79	20.60	41	38,591	0.11%
2018/03/14	92	20.18	75	20.47	20.55	17	39,018	0.04%
2018/03/13	41	19.94	73	19.65	20.50	-32	40,369	-0.08%
2018/03/12	10	18.82	8	18.84	18.65	2	40,215	0.00%
2018/03/09	8	19.06	28	18.87	19.10	-20	40,804	-0.05%
2018/03/08	45	18.57	105	18.55	18.70	-60	42,474	-0.14%	大賣/
2018/03/07	36	18.62	2	18.60	18.40	34	42,465	0.08%
2018/03/06	3	19.45	5	19.45	19.40	-2	42,997	0.00%
2018/03/05	12	19.41	58	19.21	19.10	-46	44,959	-0.10%
2018/03/02	82	20.20	0	0.00	20.10	82	46,858	0.17%
2018/03/01	18	20.43	1	20.50	20.50	17	47,317	0.04%
2018/02/27	58	20.68	48	20.64	20.45	10	47,356	0.02%
2018/02/26	96	20.33	11	20.06	20.05	85	47,406	0.18%
2018/02/23	5	20.81	54	21.09	20.50	-49	47,540	-0.10%
2018/02/22	110	20.89	82	20.63	20.70	28	47,678	0.06%	大買/
2018/02/21	63	20.20	81	20.43	20.40	-18	47,794	-0.04%
2018/02/12	7	20.13	61	20.07	19.55	-54	47,750	-0.11%
2018/02/09	7	18.76	40	18.72	19.70	-33	47,673	-0.07%
2018/02/08	25	21.14	11	21.03	20.05	14	47,460	0.03%
2018/02/07	58	21.28	108	21.14	20.50	-50	47,206	-0.11%	大賣/
2018/02/06	25	21.28	102	21.98	20.70	-77	47,153	-0.16%	大賣/
2018/02/05	32	22.57	5	22.47	23.00	27	47,023	0.06%
2018/02/02	16	23.29	20	23.20	23.20	-4	47,164	-0.01%
2018/02/01	32	24.08	55	24.09	23.70	-23	47,553	-0.05%
2018/01/31	8	22.96	8	22.99	23.25	0	47,954	0.00%
2018/01/30	25	23.16	4	23.26	22.90	21	48,148	0.04%
2018/01/29	14.8	23.17	28	23.23	23.20	-13.2	48,478	-0.03%
2018/01/26	34	22.49	39	22.42	22.60	-5	49,161	-0.01%
2018/01/25	54.1	23.14	25	23.08	22.80	29.1	49,927	0.06%
2018/01/24	12	23.36	12	23.41	23.40	0	50,392	0.00%
2018/01/23	118	23.02	113	22.85	23.05	5	50,406	0.01%	大買/大賣/
2018/01/22	214	23.61	186	23.10	22.90	28	50,073	0.06%	大買/大賣/
2018/01/19	147	24.59	72	24.48	24.50	75	49,837	0.15%	大買/
2018/01/18	69	25.29	141	25.47	24.80	-72	49,864	-0.14%	大賣/
2018/01/17	97	25.55	42.2	25.74	25.25	54.8	50,522	0.11%
2018/01/16	264.1	25.71	284	25.44	25.60	-19.9	50,434	-0.04%	大買/大賣/
2018/01/15	47	24.53	13	24.47	24.35	34	48,807	0.07%
2018/01/12	91	24.88	65	24.89	24.75	26	48,577	0.05%
2018/01/11	2	24.30	54	24.19	24.45	-52	48,110	-0.11%
2018/01/10	84	24.41	46	24.17	23.90	38	47,698	0.08%
2018/01/09	18.4	24.60	17	24.50	24.70	1.4	47,180	0.00%
2018/01/08	90	24.67	29	24.38	24.10	61	46,517	0.13%
2018/01/05	101	24.46	84	24.68	24.95	17	46,005	0.04%	大買/
2018/01/04	121	25.01	194	24.85	24.80	-73	45,290	-0.16%	大買/大賣/
2018/01/03	63	24.66	36	24.53	24.20	27	43,981	0.06%
2018/01/02	365	23.83	182	24.19	24.60	183	43,148	0.42%	大買/大賣/鉅額交易