燿華 (2367)-凱基-士林券商分點個股進出

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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	2	31.78	1	31.90	31.90	1	8,114	0.01%
2024/12/16	0.1	30.40	11.7	30.98	30.40	-11.6	8,066	-0.14%
2024/12/13	0	0.00	10	30.95	30.95	-10	8,015	-0.12%
2024/12/12	20	32.00	0	0.00	31.75	20	8,043	0.25%
2024/12/10	1	31.35	3	31.27	30.95	-2	7,819	-0.03%
2024/12/09	8	31.48	3	31.30	31.30	5	7,930	0.06%
2024/12/06	1	32.05	0	0.00	31.95	1	7,962	0.01%
2024/12/05	1	32.60	8	32.74	32.55	-7	7,973	-0.09%
2024/12/04	4	32.13	4	32.00	32.00	0	8,078	0.00%
2024/12/03	2	31.88	2	31.78	32.00	0	8,355	0.00%
2024/12/02	9	31.28	8	31.54	31.30	1	8,700	0.01%
2024/11/29	1	30.40	1	30.75	31.30	0	8,998	0.00%
2024/11/28	6	30.98	6	30.85	30.85	0	10,282	0.00%
2024/11/27	5	32.00	1	32.25	31.50	4	11,302	0.04%
2024/11/26	16	32.80	14	33.15	32.65	2	11,935	0.02%
2024/11/25	3	33.07	4	32.85	33.20	-1	11,937	-0.01%
2024/11/22	31	32.17	29	32.28	32.35	2	11,693	0.02%
2024/11/21	0	0.00	5	30.55	30.50	-5	11,410	-0.04%
2024/11/20	10	29.95	0	0.00	29.95	10	11,470	0.09%
2024/11/19	0	0.00	5	30.40	30.25	-5	11,549	-0.04%
2024/11/18	5	29.85	0	0.00	29.90	5	11,705	0.04%
2024/11/14	2	30.30	0	0.00	30.20	2	11,968	0.02%
2024/11/13	2	30.45	0	0.00	30.65	2	12,125	0.02%
2024/11/12	3	30.70	0	0.00	30.40	3	12,554	0.02%
2024/11/11	5	31.30	0	0.00	31.25	5	12,753	0.04%
2024/11/08	5	31.93	2	31.85	31.35	3	12,854	0.02%
2024/11/07	0	0.00	1	31.95	31.90	-1	12,941	-0.01%
2024/11/05	2	30.65	0	0.00	30.60	2	13,267	0.02%
2024/11/04	2	30.50	0	0.00	30.60	2	13,874	0.01%
2024/10/25	2	31.63	10	31.42	31.35	-8	14,662	-0.05%
2024/10/24	1	31.80	3	31.80	31.75	-2	15,178	-0.01%
2024/10/23	8	32.70	0	0.00	32.70	8	15,431	0.05%
2024/10/22	11	33.44	0	0.00	33.00	11	15,524	0.07%
2024/10/21	2	31.33	5	31.73	32.15	-3	15,624	-0.02%
2024/10/18	15.1	30.90	2	30.65	30.60	13.1	15,710	0.08%
2024/10/17	2	32.38	2	32.33	32.45	0	15,702	0.00%
2024/10/11	0	0.00	1	32.25	32.00	-1	16,773	-0.01%
2024/10/09	1	32.95	0	0.00	32.25	1	17,407	0.01%
2024/10/08	0	0.00	2	33.80	33.60	-2	18,515	-0.01%
2024/10/04	1	32.95	0	0.00	32.95	1	24,175	0.00%
2024/10/01	7	34.05	1	33.90	33.85	6	26,009	0.02%
2024/09/27	9	34.53	9	34.90	34.35	0	27,752	0.00%
2024/09/26	21	35.14	2	35.20	34.50	19	27,874	0.07%
2024/09/25	11	34.73	27	34.40	34.90	-16	28,180	-0.06%
2024/09/23	4	34.10	0	0.00	33.75	4	28,693	0.01%
2024/09/19	0	0.00	3	33.30	33.35	-3	29,084	-0.01%
2024/09/18	21	33.85	0	0.00	33.10	21	29,244	0.07%
2024/09/16	2	34.03	0	0.00	34.15	2	29,315	0.01%
2024/09/13	1	33.75	1.1	33.81	33.85	-0.1	29,617	0.00%
2024/09/12	0	0.00	1	32.60	33.55	-1	29,797	0.00%
2024/09/11	3.1	32.65	3	32.28	32.05	0.1	29,902	0.00%
2024/09/06	8	33.80	5	33.70	33.75	3	31,476	0.01%
2024/09/05	5	34.54	0	0.00	33.70	5	32,701	0.02%
2024/09/04	4	35.06	4	35.25	34.90	0	33,299	0.00%
2024/09/03	24	38.03	14	37.66	37.20	10	33,866	0.03%
2024/09/02	5.3	38.04	9.9	38.26	37.70	-4.6	34,796	-0.01%
2024/08/30	27	38.81	14	38.89	38.40	13	34,909	0.04%
2024/08/29	9	38.10	15	37.47	38.55	-6	34,854	-0.02%
2024/08/28	13	36.52	13.1	36.84	36.60	-0.1	34,285	0.00%
2024/08/27	2	35.35	7	35.41	36.00	-5	34,841	-0.01%
2024/08/23	0.2	34.60	0	0.00	34.60	0.2	35,763	0.00%
2024/08/22	1	34.55	0	0.00	34.45	1	36,337	0.00%
2024/08/15	2	35.05	7	35.19	35.40	-5	43,992	-0.01%
2024/08/14	7	35.59	4	36.15	35.10	3	46,054	0.01%
2024/08/13	22	34.35	30	34.53	34.70	-8	49,015	-0.02%
2024/08/12	0	0.00	4	33.45	33.50	-4	50,907	-0.01%
2024/08/09	2.1	33.05	12	33.34	32.50	-9.9	54,844	-0.02%
2024/08/08	4.3	32.36	1	32.20	32.25	3.3	57,856	0.01%
2024/08/07	0.8	32.85	9	31.09	32.85	-8.2	59,889	-0.01%
2024/08/06	4	29.35	7	29.38	30.25	-3	61,017	0.00%
2024/08/05	22	32.24	5	31.74	31.50	17	62,639	0.03%
2024/08/02	8	35.43	6	34.98	35.00	2	64,621	0.00%
2024/08/01	1	37.00	9	36.59	36.50	-8	64,941	-0.01%
2024/07/31	1	35.40	1	35.40	35.40	0	65,654	0.00%
2024/07/30	7	34.58	15	34.89	35.10	-8	65,931	-0.01%
2024/07/29	13	34.86	0	0.00	34.25	13	66,054	0.02%
2024/07/26	13	36.63	20	36.18	36.80	-7	65,705	-0.01%
2024/07/23	3	35.35	4	35.41	35.45	-1	65,553	0.00%
2024/07/22	0	0.00	4	34.59	34.30	-4	65,556	-0.01%
2024/07/19	7	35.64	1	35.80	35.30	6	65,391	0.01%
2024/07/18	10	36.18	2	36.05	36.10	8	65,444	0.01%
2024/07/17	4	37.19	1	37.05	37.20	3	65,469	0.00%
2024/07/16	24	37.43	2	36.90	36.90	22	65,684	0.03%
2024/07/15	3	37.53	0	0.00	37.25	3	65,990	0.00%
2024/07/12	4	38.25	1	38.70	38.10	3	66,626	0.00%
2024/07/11	1	39.15	12	38.87	38.85	-11	67,029	-0.02%
2024/07/10	10	38.81	12	38.83	38.45	-2	67,210	0.00%
2024/07/09	98	43.03	34	43.32	39.90	64	67,420	0.09%
2024/07/08	31	40.65	80.3	41.26	42.50	-49.3	66,218	-0.07%
2024/07/05	37.6	38.94	68	39.68	38.65	-30.4	64,360	-0.05%
2024/07/04	7	37.26	2	37.38	37.70	5	62,828	0.01%
2024/07/03	26	37.62	29	37.59	37.30	-3	62,777	0.00%
2024/07/02	9	36.09	7	36.34	36.25	2	61,738	0.00%
2024/07/01	25	36.82	27	36.36	36.15	-2	61,718	0.00%
2024/06/28	14	36.30	24.4	36.76	36.90	-10.4	61,573	-0.02%
2024/06/27	1.1	35.51	0	0.00	35.35	1.1	61,365	0.00%
2024/06/26	1.1	35.70	0	0.00	35.60	1.1	61,886	0.00%
2024/06/25	6	34.80	5	34.90	35.30	1	62,413	0.00%
2024/06/24	0.1	35.85	0.5	36.20	35.70	-0.4	62,809	0.00%
2024/06/21	0.1	35.95	0	0.00	35.80	0.1	63,533	0.00%
2024/06/20	10	35.90	53	36.39	36.20	-43	64,829	-0.07%
2024/06/19	10.3	35.95	10	36.04	35.50	0.3	65,576	0.00%
2024/06/18	0.1	36.10	15	36.12	35.85	-15	66,286	-0.02%
2024/06/17	12	35.87	7	35.97	35.85	5	66,813	0.01%
2024/06/14	40.4	36.29	5	37.80	36.00	35.4	67,651	0.05%
2024/06/13	17.1	37.46	6	37.15	37.20	11.1	67,765	0.02%
2024/06/12	20	37.80	72.2	37.48	37.75	-52.2	67,081	-0.08%
2024/06/11	24.4	35.65	25	35.85	35.70	-0.6	66,234	0.00%
2024/06/07	27.5	37.28	5.2	38.18	36.95	22.3	66,030	0.03%
2024/06/06	46	37.58	79.1	37.63	37.50	-33.1	66,834	-0.05%
2024/06/05	9	36.84	27.4	37.01	36.85	-18.4	66,805	-0.03%
2024/06/04	44	37.28	25	37.37	36.65	19	67,651	0.03%
2024/06/03	9	36.63	18	36.83	37.00	-9	68,545	-0.01%
2024/05/31	22	36.85	47	36.71	36.65	-25	70,450	-0.04%
2024/05/30	26	35.76	4	36.19	35.50	22	71,294	0.03%
2024/05/29	32	36.66	5	36.84	36.30	27	72,381	0.04%
2024/05/28	27	36.62	3	36.72	36.55	24	72,279	0.03%
2024/05/27	50.1	37.24	12	37.36	37.25	38.1	71,839	0.05%
2024/05/24	109	37.47	66	37.72	37.35	43	71,246	0.06%	大買/
2024/05/23	78	38.64	103	39.10	38.25	-25	70,255	-0.04%	大賣/
2024/05/22	122	38.47	31	38.90	38.20	91	69,132	0.13%	大買/
2024/05/21	49	39.68	50.1	39.69	39.15	-1.1	68,215	0.00%
2024/05/20	69.2	38.63	77	39.03	38.00	-7.9	65,230	-0.01%
2024/05/17	71	37.27	70	37.36	38.40	1	63,520	0.00%
2024/05/16	27	35.76	16	35.62	35.95	11	60,227	0.02%
2024/05/15	63	34.81	44	34.99	35.00	19	58,488	0.03%
2024/05/14	18	31.68	106.2	32.28	33.00	-88.2	54,513	-0.16%	大賣/
2024/05/13	12	30.11	10.3	30.51	30.00	1.7	51,339	0.00%
2024/05/10	6.3	28.97	115	29.17	29.80	-108.7	49,115	-0.22%	大賣/鉅額交易
2024/05/09	34	29.58	34	29.63	28.70	0	47,714	0.00%
2024/05/08	9	29.56	77.1	29.22	30.05	-68.1	45,456	-0.15%
2024/05/07	9	27.10	5	27.28	27.35	4	43,240	0.01%
2024/05/06	2	27.70	21	27.74	27.70	-19	42,760	-0.04%
2024/05/03	0.1	26.17	3	26.77	26.90	-2.9	41,768	-0.01%
2024/05/02	9	26.06	0	0.00	26.30	9	41,388	0.02%
2024/04/29	5.2	26.32	1	26.50	26.20	4.2	40,895	0.01%
2024/04/26	3	26.22	30	26.45	26.15	-27	40,733	-0.07%
2024/04/25	3	26.07	8.1	26.22	26.00	-5.1	40,520	-0.01%
2024/04/24	7	26.55	3	26.93	26.55	4	40,370	0.01%
2024/04/23	7.5	26.03	2	26.10	26.00	5.5	40,107	0.01%
2024/04/22	3.5	26.46	0	0.00	26.05	3.5	39,786	0.01%
2024/04/19	3.3	26.91	2.6	27.36	27.30	0.7	39,362	0.00%
2024/04/18	6	28.60	2.3	28.69	28.00	3.7	38,768	0.01%
2024/04/17	5	27.71	13.1	27.75	28.15	-8.1	37,813	-0.02%
2024/04/16	11	26.97	5.3	26.59	26.40	5.7	36,987	0.02%
2024/04/15	107	28.46	103	28.27	28.20	4	36,113	0.01%	大買/大賣/
2024/04/12	43	29.11	109.1	28.19	29.20	-66.1	34,654	-0.19%	大賣/
2024/04/11	0	0.00	10	26.53	26.70	-10	32,179	-0.03%
2024/04/10	5	26.39	20	27.00	26.30	-15	32,044	-0.05%
2024/04/09	5	26.52	27	27.23	26.60	-22	31,655	-0.07%
2024/04/08	12.1	26.77	4	26.89	26.70	8.1	31,151	0.03%
2024/04/03	1	26.05	1	26.10	26.05	0	30,870	0.00%
2024/04/02	4	26.33	20	26.34	26.35	-16	30,721	-0.05%
2024/04/01	6.5	26.95	16	27.01	26.85	-9.5	30,286	-0.03%
2024/03/29	2	26.65	4	27.33	26.65	-2	29,881	-0.01%
2024/03/28	11	27.14	13	27.04	26.65	-2	29,151	-0.01%
2024/03/27	18	26.83	6	26.92	26.65	12	28,480	0.04%
2024/03/26	19	26.50	8	26.73	26.75	11	27,767	0.04%
2024/03/25	70	27.36	73	27.32	27.55	-3	26,903	-0.01%
2024/03/22	8	27.01	22.1	26.79	27.15	-14.1	25,543	-0.06%
2024/03/21	13.5	26.74	41	26.46	26.30	-27.5	24,550	-0.11%
2024/03/20	8	26.24	150.2	26.69	25.70	-142.2	23,762	-0.60%	大賣/鉅額交易
2024/03/19	22	26.04	23	26.25	26.15	-1	23,273	0.00%
2024/03/18	43	25.65	41	25.28	25.85	2	22,308	0.01%
2024/03/15	15	24.28	12	24.21	24.00	3	21,625	0.01%
2024/03/14	6	24.37	3	24.80	24.45	3	21,437	0.01%
2024/03/13	6	25.25	8	25.24	25.10	-2	21,169	-0.01%
2024/03/12	82	26.40	38	26.69	25.60	44	21,050	0.21%
2024/03/11	113	25.89	28	25.96	25.90	85	19,966	0.43%	大買/
2024/03/08	34	24.94	67	24.99	24.30	-33	19,221	-0.17%
2024/03/07	99	26.53	25	26.45	25.80	74	19,211	0.39%
2024/03/06	259.1	25.68	399	26.09	26.65	-139.9	18,035	-0.78%	大買/大賣/鉅額交易
2024/03/05	367	24.02	281	24.20	24.30	86	15,677	0.55%	大買/大賣/
2024/03/04	246	23.28	187	23.49	23.90	59	13,797	0.43%	大買/大賣/
2024/03/01	1	21.65	19	21.80	21.75	-18	12,757	-0.14%
2024/02/29	20	21.15	0	0.00	21.30	20	12,214	0.16%
2024/02/27	14	21.15	1	20.65	20.75	13	12,143	0.11%
2024/02/26	0	0.00	3.3	21.32	21.15	-3.3	12,114	-0.03%
2024/02/23	0	0.00	2	20.75	20.75	-2	12,125	-0.02%
2024/02/22	7	21.10	15	20.78	21.25	-8	12,947	-0.06%
2024/02/21	16	20.72	10	20.84	20.65	6	12,323	0.05%
2024/02/20	15	20.92	11	20.81	20.95	4	12,271	0.03%
2024/02/19	0	0.00	1	20.15	20.15	-1	12,021	-0.01%
2024/02/16	35	20.29	2	20.60	20.60	33	11,932	0.28%
2024/02/15	1.1	18.90	10	19.00	19.00	-8.9	11,520	-0.08%
2024/01/31	0	0.00	0	19.15	19.00	0	11,516	0.00%
2024/01/30	0.2	19.30	0	0.00	19.00	0.2	11,553	0.00%
2024/01/25	0.2	19.55	0	0.00	19.20	0.2	12,019	0.00%
2024/01/23	2	19.28	1	19.50	19.55	1	12,360	0.01%
2024/01/22	0.1	19.05	5	19.05	19.15	-4.9	12,348	-0.04%
2024/01/19	2	18.65	0	0.00	18.80	2	12,355	0.02%
2024/01/18	1	18.70	0	0.00	18.65	1	12,378	0.01%
2024/01/11	1	19.20	2	19.20	19.40	-1	12,577	-0.01%
2024/01/10	1	18.90	0	0.00	18.90	1	12,618	0.01%
2024/01/09	1	19.30	1	19.15	19.05	0	12,650	0.00%
2024/01/04	3	19.57	1	19.55	19.40	2	12,693	0.02%
2024/01/03	2	19.90	1	19.95	19.90	1	12,702	0.01%
2024/01/02	3	20.23	5	20.38	20.10	-2	12,729	-0.02%
2023/12/29	1	20.00	0	0.00	20.00	1	12,756	0.01%
2023/12/28	1	20.20	0	0.00	20.00	1	12,821	0.01%
2023/12/27	2	20.05	0	0.00	20.15	2	12,906	0.02%
2023/12/26	1	20.05	0	0.00	20.05	1	13,187	0.01%
2023/12/25	0	0.00	8	19.95	19.95	-8	13,273	-0.06%
2023/12/20	1.1	20.38	1	20.30	20.35	0.1	13,775	0.00%
2023/12/19	1	19.95	0	0.00	20.10	1	14,094	0.01%
2023/12/18	3	20.60	3	20.80	20.30	0	14,546	0.00%
2023/12/15	4	21.11	1	21.70	20.70	3	16,022	0.02%
2023/12/14	243	21.26	239	21.42	21.35	4	16,646	0.02%	大買/大賣/
2023/12/13	0	0.00	2	21.05	21.05	-2	16,834	-0.01%
2023/12/11	1	21.05	0	0.00	21.00	1	16,634	0.01%
2023/12/08	12	21.56	1	21.90	21.35	11	16,474	0.07%
2023/12/07	8.1	22.26	20	22.05	21.55	-11.9	16,322	-0.07%
2023/12/06	10.2	22.36	4	22.88	22.05	6.2	15,753	0.04%
2023/12/05	3.3	22.44	1.3	22.65	22.50	2	15,130	0.01%
2023/12/04	81	22.28	99.5	22.48	22.75	-18.5	14,570	-0.13%
2023/12/01	23	21.07	33	21.46	22.20	-10	13,353	-0.07%
2023/11/30	0.2	20.75	8	20.70	20.70	-7.8	12,389	-0.06%
2023/11/29	4.1	20.76	9	20.89	20.70	-4.9	12,382	-0.04%
2023/11/28	41.5	20.86	22	21.07	21.00	19.5	12,395	0.16%
2023/11/27	2	20.40	2	20.38	20.20	0	12,100	0.00%
2023/11/24	5	20.41	7	20.42	20.25	-2	12,181	-0.02%
2023/11/22	1	20.40	16	20.41	20.55	-15	11,833	-0.13%
2023/11/21	50	20.79	24	20.85	20.20	26	11,513	0.23%
2023/11/20	0	0.00	7	19.56	19.70	-7	10,467	-0.07%
2023/11/17	6	19.10	6	19.25	19.30	0	10,393	0.00%
2023/11/16	11	19.29	2	18.75	19.40	9	10,273	0.09%
2023/11/15	0	0.00	5	18.65	18.55	-5	9,972	-0.05%
2023/11/13	0	0.00	1	18.45	18.45	-1	9,981	-0.01%
2023/11/07	5	18.95	2	19.30	19.05	3	9,865	0.03%
2023/11/06	0.1	19.20	0	0.00	19.25	0.1	9,894	0.00%
2023/11/03	7	19.06	2	19.00	19.05	5	9,819	0.05%
2023/11/02	4	19.04	12	18.87	19.15	-8	9,836	-0.08%
2023/11/01	0.1	18.05	1	18.35	18.10	-0.9	9,591	-0.01%
2023/10/31	16	18.64	17	19.08	18.50	-1	9,534	-0.01%
2023/10/30	0	0.00	1	18.60	18.45	-1	9,253	-0.01%
2023/10/27	1	18.40	0	0.00	18.40	1	9,239	0.01%
2023/10/26	5	18.55	6	18.50	18.55	-1	9,223	-0.01%
2023/10/25	1	18.65	0	0.00	18.70	1	9,200	0.01%
2023/10/24	14	18.61	8	18.60	18.70	6	9,162	0.07%
2023/10/23	0	0.00	2	17.98	17.90	-2	9,025	-0.02%
2023/10/20	6	17.59	0	0.00	17.70	6	9,016	0.07%
2023/10/19	1	17.85	1	17.95	17.90	0	8,994	0.00%
2023/10/18	7	17.91	0	0.00	18.00	7	8,985	0.08%
2023/10/17	0	0.00	3	18.30	18.10	-3	8,896	-0.03%
2023/10/16	1	18.60	0	0.00	18.30	1	8,863	0.01%
2023/10/12	0	0.00	1	18.60	18.60	-1	8,850	-0.01%
2023/10/11	0	0.00	1	18.65	18.20	-1	8,844	-0.01%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/05	2	18.90	11	19.10	18.85	-9	8,848	-0.10%
2023/10/04	2	18.70	0	0.00	18.75	2	8,801	0.02%
2023/10/03	5.1	19.08	11	19.40	19.05	-5.9	8,775	-0.07%
2023/10/02	11.2	19.92	473	19.95	19.95	-461.8	8,684	-5.32%	大賣/鉅額交易
2023/09/28	107	19.10	4	19.06	18.95	103	8,399	1.23%	大買/鉅額交易
2023/09/27	106	19.25	0	0.00	19.10	106	8,314	1.27%	大買/鉅額交易
2023/09/26	106	19.55	4	19.46	19.25	102	8,185	1.25%	大買/鉅額交易
2023/09/25	165	20.09	14	19.61	19.55	151	8,026	1.88%	大買/鉅額交易
2023/09/22	69	20.07	54	20.10	20.10	15	7,691	0.20%
2023/09/21	15	20.44	17	20.55	20.15	-2	7,290	-0.03%
2023/09/20	173	20.35	57	20.03	20.70	116	6,749	1.72%	大買/鉅額交易
2023/09/19	3	20.62	156	20.86	21.15	-153	5,179	-2.95%	大賣/鉅額交易
2023/09/18	20	19.16	26	19.23	19.25	-6	4,348	-0.14%
2023/09/15	10	18.15	76	18.23	18.05	-66	3,895	-1.69%
2023/09/14	0	0.00	1	18.10	18.00	-1	3,836	-0.03%
2023/09/12	20	17.75	3	17.75	17.80	17	3,801	0.45%
2023/09/11	3	17.47	1	17.50	17.75	2	3,750	0.05%
2023/09/08	5	17.86	0	0.00	17.80	5	3,701	0.14%
2023/09/07	3	18.07	0	0.00	18.00	3	3,690	0.08%
2023/09/05	1	18.10	23	18.28	18.10	-22	3,567	-0.62%
2023/09/04	20	18.35	1	18.35	18.20	19	3,537	0.54%
2023/09/01	3	17.93	21	18.33	18.10	-18	3,443	-0.52%
2023/08/31	0	0.00	1	18.05	18.25	-1	3,183	-0.03%
2023/08/30	2	17.85	0	0.00	17.65	2	2,909	0.07%
2023/08/24	0	0.00	1	17.00	17.00	-1	2,771	-0.04%
2023/08/23	0	0.00	21	17.11	17.10	-21	2,736	-0.77%
2023/08/21	0	0.00	20	16.45	16.65	-20	2,670	-0.75%
2023/08/18	0	16.50	1	16.50	16.40	-1	2,686	-0.04%
2023/08/17	2	16.35	0	0.00	16.45	2	2,673	0.07%
2023/08/16	1	15.90	0	0.00	16.15	1	2,635	0.04%
2023/08/15	0	0.00	1	16.05	16.05	-1	2,642	-0.04%
2023/08/14	13	15.96	0.4	15.90	15.90	12.6	2,642	0.48%
2023/08/10	8	16.24	2	16.30	16.05	6	2,637	0.23%
2023/08/09	20	16.68	0	0.00	16.70	20	2,560	0.78%
2023/08/08	5	16.67	20	16.95	16.65	-15	2,522	-0.59%
2023/08/07	3	17.07	0	0.00	17.00	3	2,426	0.12%
2023/08/02	2	17.48	0	0.00	17.35	2	2,386	0.08%
2023/07/28	3	17.60	2.1	17.58	17.65	0.9	2,411	0.04%
2023/07/27	2	17.45	0	0.00	17.55	2	2,405	0.08%
2023/07/25	0	0.00	3	17.60	17.65	-3	2,394	-0.13%
2023/07/24	1	17.50	2	17.38	17.35	-1	2,375	-0.04%
2023/07/21	2	17.55	1	17.65	17.55	1	2,367	0.04%
2023/07/20	1	17.60	0	0.00	17.65	1	2,415	0.04%
2023/07/19	2	17.70	2	17.63	17.60	0	2,411	0.00%
2023/07/18	2	17.88	2	17.90	17.85	0	2,422	0.00%
2023/07/13	12	17.96	10	18.05	17.95	2	2,436	0.08%
2023/07/07	1	17.40	0	0.00	17.75	1	2,488	0.04%
2023/07/05	0	0.00	1	17.90	17.95	-1	2,446	-0.04%
2023/07/03	1	17.75	0	0.00	17.75	1	2,444	0.04%
2023/06/30	0	0.00	1	17.65	17.70	-1	2,446	-0.04%
2023/06/29	1	17.75	0	0.00	17.75	1	2,465	0.04%
2023/06/28	1	17.45	10	17.60	17.65	-9	2,481	-0.36%
2023/06/27	1	17.60	0	0.00	17.50	1	2,511	0.04%
2023/06/26	0	0.00	10	17.70	17.70	-10	2,529	-0.40%
2023/06/16	10	17.95	0	0.00	17.90	10	2,624	0.38%
2023/06/15	0	0.00	2	17.90	17.90	-2	2,618	-0.08%
2023/06/13	1	18.15	3	17.97	17.90	-2	2,660	-0.08%
2023/06/12	1	18.05	0	0.00	18.00	1	2,675	0.04%
2023/06/07	2	18.33	0	0.00	18.30	2	2,798	0.07%
2023/06/06	5	18.35	1	18.35	18.35	4	2,872	0.14%
2023/06/05	10	18.40	0	0.00	18.45	10	2,948	0.34%
2023/06/02	0	0.00	1	18.35	18.35	-1	2,994	-0.03%
2023/06/01	1	18.15	1	18.00	18.15	0	3,027	0.00%
2023/05/31	3	18.10	0	0.00	18.05	3	3,040	0.10%
2023/05/30	0	0.00	2.1	18.00	17.95	-2.1	3,045	-0.07%
2023/05/29	1	18.05	0	0.00	18.05	1	3,075	0.03%
2023/05/26	1	17.95	0	0.00	17.90	1	3,091	0.03%
2023/05/25	0	0.00	1	18.25	18.05	-1	3,112	-0.03%
2023/05/23	0.2	18.10	1	18.05	18.10	-0.8	3,151	-0.03%
2023/05/19	0.2	18.00	0	0.00	18.00	0.2	3,385	0.01%
2023/05/17	0.1	18.00	1	18.05	17.90	-0.9	3,464	-0.03%
2023/05/11	0	0.00	1	17.45	17.35	-1	3,633	-0.03%
2023/05/08	3	17.90	0	0.00	17.85	3	3,889	0.08%
2023/05/04	5	17.65	0	0.00	17.85	5	4,016	0.12%
2023/05/02	0	0.00	11	17.90	17.90	-11	4,043	-0.27%
2023/04/26	1	17.80	0	0.00	17.90	1	4,102	0.02%
2023/04/25	0	0.00	1	17.70	17.70	-1	4,107	-0.02%
2023/04/24	3	17.97	0	0.00	17.95	3	4,081	0.07%
2023/04/20	2	18.15	0	0.00	18.15	2	4,129	0.05%
2023/04/14	12	18.60	0	0.00	18.60	12	4,226	0.28%
2023/04/13	15	19.05	10	19.05	18.60	5	4,175	0.12%
2023/04/12	0	0.00	2	19.25	19.40	-2	4,067	-0.05%
2023/04/10	3	19.00	0	0.00	19.05	3	3,967	0.08%
2023/04/06	0	0.00	4	19.00	19.05	-4	3,974	-0.10%
2023/03/31	10	18.95	0	0.00	19.00	10	3,977	0.25%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/29	10	18.85	60	19.10	18.95	-50	3,985	-1.25%
2023/03/24	27	18.84	1	18.70	18.85	26	4,076	0.64%
2023/03/22	1	18.40	1	18.40	18.40	0	4,105	0.00%
2023/03/21	3	18.32	2	18.30	18.30	1	4,158	0.02%
2023/03/16	1	17.70	0	0.00	17.65	1	4,422	0.02%
2023/03/15	0	18.30	0	0.00	18.05	0	4,651	0.00%
2023/03/14	3	18.10	0	0.00	18.05	3	4,915	0.06%
2023/03/13	1	18.20	0	0.00	18.45	1	5,110	0.02%
2023/03/10	13	18.62	0	0.00	18.50	13	5,249	0.25%
2023/03/09	1	19.00	53	19.03	19.00	-52	5,465	-0.95%
2023/03/08	11	19.20	10	19.10	19.15	1	5,707	0.02%
2023/03/06	0	0.00	11	18.80	18.80	-11	5,711	-0.19%
2023/03/03	0	0.00	23	18.94	18.90	-23	5,799	-0.40%
2023/03/01	0	0.00	12	18.88	18.80	-12	6,141	-0.20%
2023/02/23	1	18.90	10	19.00	18.95	-9	6,358	-0.14%
2023/02/22	10	18.70	2	18.88	18.90	8	6,567	0.12%
2023/02/21	12.1	19.04	0	0.00	19.00	12.1	6,676	0.18%
2023/02/20	56	19.29	22	19.31	19.30	34	6,915	0.49%
2023/02/17	1.2	18.78	2	18.75	18.80	-0.8	7,354	-0.01%
2023/02/16	11	18.65	0	0.00	18.65	11	7,471	0.15%
2023/02/15	10	18.41	10	18.60	18.55	0	7,700	0.00%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/10	19	18.24	0	0.00	18.20	19	8,248	0.23%
2023/02/09	3	18.65	0	0.00	18.60	3	8,429	0.04%
2023/02/08	14	19.10	2	18.95	19.00	12	8,549	0.14%
2023/02/07	1	18.45	1	18.45	18.50	0	8,427	0.00%
2023/02/06	2	18.48	0	0.00	18.45	2	8,709	0.02%
2023/02/03	6	18.60	0	0.00	18.65	6	8,865	0.07%
2023/02/02	2.1	18.55	2	18.45	18.55	0.1	8,998	0.00%
2023/02/01	1.3	18.22	0	0.00	18.30	1.3	9,088	0.01%
2023/01/31	0	0.00	1	18.00	18.25	-1	9,270	-0.01%
2023/01/30	1	17.85	0	0.00	18.00	1	9,429	0.01%
2023/01/17	0	0.00	2	17.65	17.65	-2	9,610	-0.02%
2023/01/16	0	0.00	2	17.45	17.40	-2	9,761	-0.02%
2023/01/13	3	17.52	0	0.00	17.50	3	9,893	0.03%
2023/01/12	0	0.00	2	18.00	17.70	-2	10,000	-0.02%
2023/01/10	5	17.99	0	0.00	17.95	5	10,189	0.05%
2023/01/09	1	18.30	1	18.40	18.35	0	10,326	0.00%
2023/01/06	1	17.90	3	18.00	18.00	-2	10,369	-0.02%
2023/01/05	0.4	17.80	0	0.00	17.80	0.4	10,682	0.00%
2023/01/04	0	0.00	1	17.70	17.75	-1	10,856	-0.01%
2023/01/03	1	17.45	3	17.57	17.60	-2	11,172	-0.02%
2022/12/30	1	17.40	0	0.00	17.25	1	11,301	0.01%
2022/12/29	2	17.30	0	0.00	17.35	2	11,448	0.02%
2022/12/28	0	0.00	1	17.60	17.45	-1	11,912	-0.01%
2022/12/26	2	17.63	2	17.70	17.60	0	12,545	0.00%
2022/12/21	1	17.55	0	0.00	17.50	1	13,734	0.01%
2022/12/14	0	0.00	6.1	18.41	18.35	-6.1	16,302	-0.04%
2022/12/13	2	18.30	2	18.60	18.35	0	16,741	0.00%
2022/12/12	12	18.59	0	0.00	18.55	12	16,961	0.07%
2022/12/09	1	19.15	0	0.00	19.20	1	17,266	0.01%
2022/12/06	10	20.08	0	0.00	19.75	10	19,013	0.05%
2022/12/05	1	19.60	0	0.00	19.75	1	19,472	0.01%
2022/12/02	3	19.43	4	19.36	19.40	-1	19,877	-0.01%
2022/12/01	14	19.47	26	19.25	19.30	-12	20,346	-0.06%
2022/11/30	26	19.38	44	19.27	19.40	-18	20,788	-0.09%
2022/11/29	1	18.70	13	18.72	18.90	-12	21,370	-0.06%
2022/11/28	0	0.00	2	18.80	18.65	-2	22,888	-0.01%
2022/11/25	2	18.65	0	0.00	18.65	2	23,755	0.01%
2022/11/24	1	18.85	0	0.00	18.95	1	24,473	0.00%
2022/11/23	3	19.05	10	19.10	19.05	-7	25,316	-0.03%
2022/11/22	20	18.38	5	18.60	18.80	15	25,868	0.06%
2022/11/21	12	18.68	0	0.00	18.50	12	27,331	0.04%
2022/11/18	14	18.83	2	18.90	18.65	12	27,777	0.04%
2022/11/17	3	18.75	2	18.70	18.65	1	27,867	0.00%
2022/11/16	2	18.83	0	0.00	18.55	2	28,145	0.01%
2022/11/15	28	19.01	30	19.00	19.10	-2	28,690	-0.01%
2022/11/14	0	0.00	3	18.55	18.75	-3	29,387	-0.01%
2022/11/11	19	18.57	8	18.78	18.40	11	29,473	0.04%
2022/11/10	1	18.50	1	18.50	18.45	0	29,399	0.00%
2022/11/09	7	18.93	5	19.07	18.90	2	29,751	0.01%
2022/11/08	2	18.65	1	18.75	18.65	1	30,093	0.00%
2022/11/07	5	18.45	1	18.50	18.75	4	30,538	0.01%
2022/11/04	14	18.26	0	0.00	18.85	14	31,133	0.04%
2022/11/03	1	17.80	0	0.00	18.50	1	31,320	0.00%
2022/11/02	2	18.33	22	18.28	18.25	-20	31,238	-0.06%
2022/11/01	10	17.85	25	17.84	18.00	-15	31,051	-0.05%
2022/10/31	2	17.60	2	17.20	17.50	0	30,890	0.00%
2022/10/28	15	16.98	0	0.00	16.90	15	30,703	0.05%
2022/10/27	2	17.63	2	17.38	17.55	0	30,528	0.00%
2022/10/26	7	17.14	1	17.30	17.10	6	30,304	0.02%
2022/10/25	8	17.69	60	17.78	17.65	-52	30,108	-0.17%
2022/10/24	21.1	18.24	1	18.40	18.00	20.1	29,892	0.07%
2022/10/21	3.1	17.64	2	17.90	17.70	1.1	29,714	0.00%
2022/10/20	21	17.76	1	17.85	17.80	20	29,568	0.07%
2022/10/19	23	18.10	0	0.00	18.10	23	29,439	0.08%
2022/10/18	2	18.50	0	0.00	18.35	2	29,312	0.01%
2022/10/17	1	18.20	4	17.80	18.25	-3	29,212	-0.01%
2022/10/14	0	0.00	10	19.05	18.60	-10	29,029	-0.03%
2022/10/13	1	19.10	37	18.44	18.00	-36	28,914	-0.12%
2022/10/12	6	19.00	1	19.30	19.25	5	28,571	0.02%
2022/10/11	21	18.71	11	18.94	18.90	10	28,444	0.04%
2022/10/07	1	19.25	2	19.55	19.55	-1	28,126	0.00%
2022/10/06	12	19.27	1	19.30	19.40	11	28,002	0.04%
2022/10/05	32	19.74	23	19.82	19.30	9	27,908	0.03%
2022/10/04	1	19.45	2	19.35	19.70	-1	27,445	0.00%
2022/10/03	9	19.11	1	19.10	19.20	8	27,149	0.03%
2022/09/30	6	19.31	9	19.20	19.55	-3	26,887	-0.01%
2022/09/29	24	19.81	15	19.83	19.65	9	26,673	0.03%
2022/09/28	9	19.90	3	19.88	19.40	6	26,333	0.02%
2022/09/27	5	21.06	2	21.05	20.90	3	25,770	0.01%
2022/09/26	1	20.95	114	21.39	20.90	-113	25,216	-0.45%	大賣/鉅額交易
2022/09/23	21	22.60	7	22.46	22.25	14	24,404	0.06%
2022/09/22	2	22.95	5	23.39	23.35	-3	23,815	-0.01%
2022/09/21	11	23.31	0	0.00	23.15	11	23,462	0.05%
2022/09/20	1	23.50	6	23.73	23.55	-5	23,105	-0.02%
2022/09/19	2	23.40	4	23.10	22.85	-2	22,601	-0.01%
2022/09/16	3	23.05	4	23.20	23.15	-1	22,338	0.00%
2022/09/15	13.2	24.11	15.2	24.13	23.65	-2	21,926	-0.01%
2022/09/14	7	23.46	8	23.60	23.60	-1	21,045	0.00%
2022/09/13	5.4	23.45	18	23.58	23.30	-12.6	20,441	-0.06%
2022/09/12	8.3	23.58	0	0.00	23.30	8.3	19,850	0.04%
2022/09/08	24	23.55	21.8	23.74	23.75	2.2	19,123	0.01%
2022/09/07	17.1	23.21	33	23.50	23.80	-15.9	18,514	-0.09%
2022/09/06	3.1	23.68	18	23.21	23.55	-14.9	17,944	-0.08%
2022/09/05	27.5	23.79	54.4	23.87	23.45	-26.9	17,236	-0.16%
2022/09/02	209.6	24.42	68.1	23.75	23.75	141.5	16,382	0.86%	大買/鉅額交易
2022/09/01	7	23.28	30.4	23.41	23.15	-23.4	14,923	-0.16%
2022/08/31	341	22.81	337.4	22.86	23.20	3.6	14,082	0.03%	大買/大賣/
2022/08/30	43.9	22.81	219.2	22.87	23.00	-175.3	13,202	-1.33%	大賣/鉅額交易
2022/08/29	84.4	22.25	38	22.44	22.60	46.4	12,221	0.38%
2022/08/26	208.5	22.28	126.6	22.09	22.15	81.9	11,398	0.72%	大買/大賣/
2022/08/25	22.1	21.51	179	21.58	21.25	-156.9	9,735	-1.61%	大賣/鉅額交易
2022/08/24	23.4	21.21	8.5	21.24	21.40	14.9	9,201	0.16%
2022/08/23	25	21.10	36.5	21.16	21.35	-11.5	8,854	-0.13%
2022/08/22	187.7	21.62	89.2	21.72	21.15	98.5	8,438	1.17%	大買/
2022/08/19	125.5	21.54	90.2	21.54	21.60	35.3	7,563	0.47%	大買/
2022/08/18	21	19.99	31.7	19.71	20.00	-10.7	6,203	-0.17%
2022/08/17	44.2	19.85	0	0.00	19.65	44.2	5,960	0.74%
2022/08/16	16.3	19.81	19	19.91	20.10	-2.7	5,759	-0.05%
2022/08/15	18.7	20.27	6	20.53	20.15	12.7	5,241	0.24%
2022/08/12	9.2	19.76	11	19.90	19.90	-1.8	4,666	-0.04%
2022/08/11	17	18.95	16	19.49	19.05	1	3,961	0.03%
2022/08/10	2	18.00	26	18.73	18.90	-24	3,109	-0.77%
2022/08/03	1	17.00	0	0.00	16.80	1	2,507	0.04%
2022/08/01	0	0.00	1	17.10	17.10	-1	2,496	-0.04%
2022/07/29	0	0.00	0	17.00	17.00	0	2,486	0.00%
2022/07/27	2	16.70	0	0.00	16.95	2	2,475	0.08%
2022/07/21	0	0.00	2	17.20	17.20	-2	2,512	-0.08%
2022/07/20	2	17.05	0	0.00	17.00	2	2,495	0.08%
2022/07/18	0	0.00	2	17.25	17.20	-2	2,412	-0.08%
2022/07/14	0	0.00	21	16.61	16.80	-21	2,331	-0.90%
2022/07/13	30	16.61	10	16.85	16.50	20	2,307	0.87%
2022/07/12	5	16.31	0	0.00	16.15	5	2,237	0.22%
2022/07/11	1	16.35	2	16.88	16.75	-1	2,221	-0.05%
2022/07/08	0	0.00	1	17.00	16.85	-1	2,189	-0.05%
2022/07/07	0	0.00	6	16.48	16.60	-6	2,087	-0.29%
2022/07/01	3	15.75	0	0.00	15.55	3	1,958	0.15%
2022/06/30	3	16.95	60	17.35	16.75	-57	1,907	-2.99%
2022/06/29	26	17.67	11	17.85	17.75	15	1,859	0.81%
2022/06/28	15	17.45	0	0.00	17.85	15	1,824	0.82%
2022/06/27	31	17.72	0	0.00	17.65	31	1,831	1.69%
2022/06/24	0	0.00	1	17.90	17.45	-1	1,807	-0.06%
2022/06/23	0	0.00	3	17.25	17.20	-3	1,767	-0.17%
2022/06/22	1	17.75	0	0.00	17.60	1	1,738	0.06%
2022/06/21	0	0.00	1.5	17.47	18.10	-1.5	1,707	-0.09%
2022/06/20	5	17.20	0	0.00	16.90	5	1,640	0.30%
2022/06/16	0	0.00	2	18.35	17.35	-2	1,617	-0.12%
2022/06/15	3	17.98	6	18.25	17.90	-3	1,578	-0.19%
2022/06/14	1.5	17.37	1	17.40	17.50	0.5	1,523	0.03%
2022/06/13	5	18.07	0	0.00	17.70	5	1,507	0.33%
2022/06/10	3.1	17.80	8	18.13	18.40	-4.9	1,457	-0.34%
2022/06/09	7	17.55	0	17.80	17.70	7	1,309	0.53%
2022/06/08	1	17.00	5	16.91	16.85	-4	1,193	-0.34%
2022/06/06	2	16.75	0	0.00	16.70	2	1,224	0.16%
2022/06/02	0	17.10	0	0.00	16.70	0	1,262	0.00%
2022/06/01	0	17.05	0	0.00	16.90	0	1,287	0.00%
2022/05/31	0	0.00	0	17.00	16.95	0	1,291	0.00%
2022/05/26	1	16.55	1	16.60	16.60	0	1,307	0.00%
2022/05/25	0	16.50	0	0.00	16.60	0	1,330	0.00%
2022/05/18	0	0.00	5	16.50	16.45	-5	1,443	-0.35%
2022/05/17	0	0.00	5	16.20	16.45	-5	1,649	-0.30%
2022/05/05	1	16.80	0	0.00	16.80	1	1,708	0.06%
2022/05/04	0	0.00	3	16.65	16.65	-3	1,734	-0.17%
2022/04/29	0	0.00	10	16.70	16.70	-10	1,776	-0.56%
2022/04/28	0	0.00	10	16.90	16.95	-10	1,782	-0.56%
2022/04/26	0	0.00	10	16.58	16.50	-10	1,744	-0.57%
2022/04/25	4	16.74	0	0.00	16.65	4	1,751	0.23%
2022/04/15	0	17.15	0	0.00	17.15	0	1,895	0.00%
2022/04/12	1	16.95	0	0.00	16.90	1	2,385	0.04%
2022/04/11	3	17.00	0	0.00	17.05	3	2,429	0.12%
2022/04/07	4	17.18	0	0.00	17.15	4	2,517	0.16%
2022/04/06	0	17.50	0	0.00	17.50	0	2,587	0.00%
2022/03/31	4	17.80	0	0.00	17.80	4	2,727	0.15%
2022/03/30	1	18.00	2	18.30	18.00	-1	2,914	-0.03%
2022/03/28	4	17.85	0	0.00	18.00	4	3,300	0.12%
2022/03/25	2	18.00	0	0.00	18.00	2	3,312	0.06%
2022/03/24	0	0.00	0.1	18.00	18.10	-0.1	3,320	0.00%
2022/03/23	1	18.05	0	18.00	18.00	1	3,330	0.03%
2022/03/22	2	17.85	0	0.00	18.10	2	3,357	0.06%
2022/03/18	0	17.75	0	0.00	17.55	0	3,388	0.00%
2022/03/16	1	17.15	0	0.00	17.30	1	3,443	0.03%
2022/03/15	3	17.35	0	0.00	17.30	3	3,564	0.08%
2022/03/14	1	17.65	0	0.00	17.70	1	3,580	0.03%
2022/03/07	2	17.80	0	0.00	17.75	2	3,789	0.05%
2022/03/04	0	0.00	0.2	18.30	18.20	-0.2	4,013	0.00%
2022/03/02	0.1	18.50	0	0.00	18.50	0.1	4,208	0.00%
2022/03/01	1	18.30	0	0.00	18.50	1	4,272	0.02%
2022/02/25	20	18.25	1	18.15	18.00	19	4,423	0.43%
2022/02/24	0	0.00	22	18.23	17.95	-22	4,559	-0.48%
2022/02/22	0	0.00	12	18.45	18.45	-12	4,899	-0.24%
2022/02/21	13	18.75	0	0.00	18.85	13	5,212	0.25%
2022/02/17	4	19.63	25	19.63	19.30	-21	6,845	-0.31%
2022/02/14	0	0.00	1	18.40	18.40	-1	7,018	-0.01%
2022/02/07	0	0.00	1	18.10	18.20	-1	7,003	-0.01%
2022/01/26	2	17.65	0	0.00	17.60	2	6,990	0.03%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	6	17.89	0	0.00	17.90	6	6,997	0.09%
2022/01/21	3	18.30	0	0.00	18.15	3	6,982	0.04%
2022/01/19	0	0.00	15	18.57	18.60	-15	6,965	-0.22%
2022/01/18	0	0.00	10	18.85	18.70	-10	6,968	-0.14%
2022/01/17	11	18.74	2	18.60	18.75	9	6,961	0.13%
2022/01/14	1	18.20	0	0.00	18.45	1	6,945	0.01%
2022/01/13	1	18.70	2	18.70	18.70	-1	6,939	-0.01%
2022/01/12	6	18.82	0	0.00	18.75	6	6,940	0.09%
2022/01/11	12	18.79	0	0.00	18.85	12	6,964	0.17%
2022/01/10	3	19.03	0	0.00	19.00	3	6,920	0.04%
2022/01/07	1	19.50	0	0.00	19.15	1	6,910	0.01%
2022/01/06	36	19.98	35	19.77	19.75	1	6,838	0.01%
2022/01/05	13	20.45	17	20.61	20.25	-4	6,765	-0.06%
2022/01/04	2	20.18	0	0.00	20.15	2	6,471	0.03%
2021/12/30	1	20.05	0	0.00	20.10	1	6,380	0.02%
2021/12/29	3	20.33	2	20.40	20.15	1	6,342	0.02%
2021/12/28	1	19.95	0	0.00	19.95	1	6,272	0.02%
2021/12/24	3	20.03	7	20.11	20.25	-4	6,192	-0.06%
2021/12/23	11	20.26	12	20.36	20.20	-1	6,008	-0.02%
2021/12/22	5	19.31	34.6	19.08	19.65	-29.6	5,758	-0.51%
2021/12/17	0	0.00	10	18.60	18.55	-10	5,615	-0.18%
2021/12/16	3	18.80	1	18.85	18.75	2	5,646	0.04%
2021/12/15	1	18.70	2	18.58	18.65	-1	5,628	-0.02%
2021/12/14	2	18.65	2	18.88	18.45	0	5,628	0.00%
2021/12/10	3	19.03	3	19.18	19.00	0	5,569	0.00%
2021/12/09	6	19.28	4	19.33	19.35	2	5,530	0.04%
2021/12/08	1	18.65	0	0.00	18.65	1	5,403	0.02%
2021/12/07	0.1	18.85	0	0.00	18.55	0.1	5,403	0.00%
2021/12/06	0	0.00	3	18.55	18.50	-3	5,365	-0.06%
2021/12/03	7	18.60	1	18.50	18.50	6	5,370	0.11%
2021/12/02	13	18.78	0	0.00	18.35	13	5,331	0.24%
2021/12/01	0	0.00	1	18.95	18.85	-1	5,290	-0.02%
2021/11/30	4	19.00	2	18.98	18.75	2	5,254	0.04%
2021/11/29	4	18.36	5	18.53	18.65	-1	5,054	-0.02%
2021/11/26	4	18.96	2.1	19.45	18.80	1.9	4,985	0.04%
2021/11/25	4	19.70	4.4	19.82	19.55	-0.4	4,902	-0.01%
2021/11/24	2.1	19.85	0	0.00	19.70	2.1	4,936	0.04%
2021/11/23	5	20.29	5	20.42	20.10	0	4,789	0.00%
2021/11/19	7	20.78	3	20.55	20.80	4	4,573	0.09%
2021/11/18	23.5	21.49	26	21.30	21.25	-2.5	4,448	-0.06%
2021/11/17	45	22.41	19	22.53	22.25	26	4,181	0.62%
2021/11/16	2	20.65	57	21.52	21.65	-55	3,521	-1.56%
2021/11/15	6	19.33	1	19.70	19.70	5	3,078	0.16%
2021/11/12	8	18.08	0	0.00	17.95	8	2,850	0.28%
2021/11/11	5	18.60	20	18.50	18.45	-15	2,825	-0.53%
2021/11/09	1	18.20	0	0.00	18.25	1	2,954	0.03%
2021/11/01	0	0.00	2	18.50	18.45	-2	3,126	-0.06%
2021/10/26	0	0.00	1	17.90	17.80	-1	3,162	-0.03%
2021/10/18	0	0.00	1	16.90	17.05	-1	3,462	-0.03%
2021/10/15	0	0.00	3	17.00	16.90	-3	3,584	-0.08%
2021/10/06	0	0.00	2	16.95	16.75	-2	5,190	-0.04%
2021/10/05	2	16.65	0	0.00	16.95	2	5,358	0.04%
2021/10/04	2	16.83	1	16.80	16.75	1	5,378	0.02%
2021/09/29	3	17.90	0	0.00	17.85	3	5,494	0.05%
2021/09/23	1	17.70	0	0.00	17.75	1	5,733	0.02%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/14	3	18.65	0	0.00	18.55	3	6,561	0.05%
2021/09/10	1	18.70	1	18.90	18.80	0	6,704	0.00%
2021/09/08	3	19.13	0	0.00	18.95	3	6,831	0.04%
2021/09/02	2	20.00	6	20.13	20.00	-4	6,852	-0.06%
2021/09/01	1	20.10	0	0.00	20.10	1	6,866	0.01%
2021/08/30	3	19.72	3	20.07	19.85	0	7,003	0.00%
2021/08/27	1	19.40	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	6	19.52	19.60	-6	6,992	-0.09%
2021/08/25	0	0.00	1	19.45	19.35	-1	7,017	-0.01%
2021/08/24	5	19.60	1	19.30	19.40	4	7,073	0.06%
2021/08/23	1	18.85	5	18.80	18.80	-4	7,005	-0.06%
2021/08/20	1	18.45	0	0.00	18.90	1	6,967	0.01%
2021/08/18	8	17.77	0	0.00	18.60	8	6,466	0.12%
2021/08/17	6	18.35	1	18.20	18.10	5	6,466	0.08%
2021/08/16	8	18.38	0	0.00	18.60	8	6,445	0.12%
2021/08/13	5	19.45	11	19.18	19.10	-6	6,376	-0.09%
2021/08/12	1	20.20	0	0.00	20.25	1	6,315	0.02%
2021/08/11	2	20.10	2	20.00	20.00	0	6,357	0.00%
2021/08/05	11	21.21	10	21.10	21.15	1	6,740	0.01%
2021/08/04	1	20.90	3	21.05	20.95	-2	6,984	-0.03%
2021/08/02	0	0.00	2	20.90	21.05	-2	7,350	-0.03%
2021/07/30	0	0.00	2	20.90	20.80	-2	7,384	-0.03%
2021/07/28	0	0.00	1	21.00	21.00	-1	7,439	-0.01%
2021/07/27	3	21.38	1	21.70	21.20	2	7,491	0.03%
2021/07/23	5	21.30	0	0.00	21.25	5	7,574	0.07%
2021/07/22	13	21.18	3	21.05	20.95	10	7,579	0.13%
2021/07/21	8	21.28	4	21.50	20.95	4	7,542	0.05%
2021/07/20	2	21.78	0	0.00	21.65	2	7,507	0.03%
2021/07/16	1	22.15	20	22.70	22.60	-19	7,580	-0.25%
2021/07/15	0	0.00	2	22.25	22.10	-2	7,601	-0.03%
2021/07/14	14	22.35	11	22.31	22.25	3	7,788	0.04%
2021/07/13	28	23.46	20	23.93	23.20	8	7,622	0.10%
2021/07/12	9	22.48	1	23.00	23.00	8	6,863	0.12%
2021/07/08	0	0.00	1	22.55	22.55	-1	6,838	-0.01%
2021/07/06	1	22.00	0	0.00	22.00	1	6,807	0.01%
2021/07/05	1	22.00	0	0.00	22.05	1	6,842	0.01%
2021/07/02	0	0.00	11	21.67	21.90	-11	6,895	-0.16%
2021/07/01	0	0.00	2	22.30	21.75	-2	6,922	-0.03%
2021/06/29	23	22.50	0	0.00	22.15	23	6,909	0.33%
2021/06/28	0	0.00	6	23.12	22.90	-6	6,894	-0.09%
2021/06/25	0	0.00	11	22.89	22.65	-11	6,786	-0.16%
2021/06/24	4	22.53	5.1	22.75	22.65	-1.1	6,771	-0.02%
2021/06/23	2	23.05	9	22.84	22.65	-7	6,746	-0.10%
2021/06/22	5	22.25	36	22.29	22.25	-31	6,375	-0.49%
2021/06/21	1	21.55	0	0.00	21.85	1	6,288	0.02%
2021/06/18	10	22.35	16.2	22.25	22.15	-6.2	6,287	-0.10%
2021/06/17	5	22.22	4	22.15	22.25	1	6,335	0.02%
2021/06/16	10	21.85	3	21.85	21.85	7	6,302	0.11%
2021/06/15	1	21.85	0	21.90	21.90	1	6,310	0.02%
2021/06/10	0.1	22.00	7	21.96	22.00	-6.9	6,604	-0.10%
2021/06/09	2	21.73	8	21.95	21.50	-6	6,663	-0.09%
2021/06/08	5	22.19	1	22.80	21.80	4	6,625	0.06%
2021/06/07	3	21.77	0	0.00	22.10	3	6,539	0.05%
2021/06/04	0	0.00	5	21.65	21.80	-5	6,477	-0.08%
2021/06/03	0	0.00	1	21.85	21.75	-1	6,459	-0.02%
2021/06/02	0	0.00	2	21.70	21.35	-2	6,436	-0.03%
2021/06/01	5	21.60	25	21.25	21.75	-20	6,435	-0.31%
2021/05/28	2	20.55	0	20.55	20.60	2	6,715	0.03%
2021/05/27	9	20.33	0	0.00	20.10	9	6,843	0.13%
2021/05/24	20	19.26	2	19.38	19.80	18	6,813	0.26%
2021/05/20	0	0.00	2	19.40	19.25	-2	6,858	-0.03%
2021/05/19	2	18.95	0.5	18.75	19.15	1.5	6,864	0.02%
2021/05/18	0	0.00	2	18.70	18.85	-2	6,899	-0.03%
2021/05/17	4	18.43	7	18.16	18.05	-3	6,849	-0.04%
2021/05/14	2	20.33	6	20.42	20.05	-4	6,742	-0.06%
2021/05/13	11	20.71	0	0.00	20.45	11	6,628	0.17%
2021/05/12	19	21.76	8	21.75	21.60	11	6,485	0.17%
2021/05/11	4	22.20	10.1	22.32	22.00	-6.1	6,182	-0.10%
2021/05/10	5	21.90	7	22.19	22.20	-2	5,988	-0.03%
2021/05/07	1	21.45	1	21.15	21.55	0	5,871	0.00%
2021/05/06	0	0.00	1	21.00	20.95	-1	5,870	-0.02%
2021/05/05	1	20.50	0	0.00	20.35	1	5,829	0.02%
2021/05/04	1	20.50	0	0.00	20.80	1	5,805	0.02%
2021/05/03	2	21.00	0	0.00	20.80	2	5,724	0.03%
2021/04/29	3	21.67	0	0.00	21.60	3	5,663	0.05%
2021/04/27	5	22.05	0	0.00	22.10	5	5,659	0.09%
2021/04/26	3	22.12	0	0.00	22.00	3	5,651	0.05%
2021/04/22	1	22.60	10	22.70	22.10	-9	5,737	-0.16%
2021/04/21	9	23.04	18	23.11	23.10	-9	5,635	-0.16%
2021/04/20	12	22.73	3	23.10	23.05	9	5,533	0.16%
2021/04/19	0	22.45	0	0.00	22.40	0	5,363	0.00%
2021/04/16	9	22.55	7	22.49	22.50	2	5,357	0.04%
2021/04/14	2	21.60	4	21.80	21.65	-2	5,202	-0.04%
2021/04/09	1	22.30	2	22.30	22.20	-1	5,823	-0.02%
2021/04/07	11	21.98	1	21.70	21.95	10	5,741	0.17%
2021/04/06	2.1	21.66	4	21.80	21.65	-1.9	5,705	-0.03%
2021/04/01	0	0.00	1	22.00	21.80	-1	5,695	-0.02%
2021/03/31	0	21.95	2	22.15	21.85	-2	5,630	-0.04%
2021/03/30	10	22.30	0	0.00	22.35	10	5,578	0.18%
2021/03/29	14	22.61	0.1	22.60	22.40	13.9	5,586	0.25%
2021/03/24	5	22.20	0	0.00	22.30	5	5,507	0.09%
2021/03/23	2	22.30	0	0.00	22.40	2	5,539	0.04%
2021/03/22	3	22.50	12	22.64	22.45	-9	5,553	-0.16%
2021/03/19	3	22.18	1	22.05	22.15	2	5,527	0.04%
2021/03/18	5	22.20	1	22.35	22.20	4	5,561	0.07%
2021/03/17	0	0.00	1	22.45	22.30	-1	5,750	-0.02%
2021/03/16	16	22.40	2	22.45	22.50	14	5,920	0.24%
2021/03/11	2	21.50	0	0.00	21.35	2	5,972	0.03%
2021/03/10	0	0.00	2	21.20	21.15	-2	6,086	-0.03%
2021/03/08	1	21.30	0	0.00	21.25	1	6,302	0.02%
2021/03/05	0	0.00	4	21.56	21.50	-4	6,378	-0.06%
2021/03/04	0	0.00	2	21.90	21.85	-2	6,456	-0.03%
2021/03/03	4	22.45	3	22.33	22.30	1	6,632	0.02%
2021/03/02	0	0.00	2	21.68	21.70	-2	6,402	-0.03%
2021/02/24	10	21.45	5	21.30	21.05	5	6,825	0.07%
2021/02/23	0	0.00	11.2	21.12	21.25	-11.2	6,872	-0.16%
2021/02/18	5	21.25	1	21.00	21.25	4	7,393	0.05%
2021/02/17	0	0.00	1	20.55	20.45	-1	7,346	-0.01%
2021/02/05	0	0.00	3	19.97	19.95	-3	7,330	-0.04%
2021/02/04	10	20.00	0	0.00	19.90	10	7,351	0.14%
2021/01/29	1	19.90	1	20.20	19.95	0	7,578	0.00%
2021/01/28	3	20.28	1	20.15	20.15	2	7,546	0.03%
2021/01/27	1	20.55	0	0.00	20.40	1	7,535	0.01%
2021/01/26	0	21.00	0.4	20.55	20.55	-0.4	7,552	0.00%
2021/01/25	7	20.74	3	20.87	21.00	4	7,569	0.05%
2021/01/22	1	20.35	0	0.00	20.40	1	7,586	0.01%
2021/01/21	0	0.00	2	20.05	20.10	-2	7,598	-0.03%
2021/01/20	1	20.60	0	0.00	20.35	1	7,624	0.01%
2021/01/19	0	0.00	3.2	21.34	21.20	-3.2	7,570	-0.04%
2021/01/18	3	20.83	0	0.00	21.05	3	7,595	0.04%
2021/01/15	5	21.78	20	21.76	21.40	-15	7,691	-0.20%
2021/01/14	1	22.05	2	22.33	22.25	-1	7,603	-0.01%
2021/01/13	3	22.38	2	22.33	22.30	1	7,589	0.01%
2021/01/12	7	22.39	0	0.00	22.15	7	7,684	0.09%
2021/01/11	2	22.75	10.1	22.83	22.80	-8.1	8,025	-0.10%
2021/01/08	1	23.35	0	0.00	23.35	1	8,016	0.01%
2021/01/07	5	23.55	6	23.50	23.70	-1	8,032	-0.01%
2021/01/06	32	23.82	5.8	23.69	23.45	26.2	8,046	0.33%
2021/01/05	56	23.89	145	23.63	23.95	-89	7,819	-1.14%	大賣/
2021/01/04	68	23.08	4	22.99	23.00	64	7,410	0.86%
2020/12/31	1	22.15	0	0.00	22.20	1	7,343	0.01%
2020/12/30	1	22.40	30	22.30	22.30	-29	7,332	-0.40%
2020/12/28	0	0.00	2	22.40	22.45	-2	7,385	-0.03%
2020/12/25	4	22.43	0	0.00	22.40	4	7,379	0.05%
2020/12/24	1	22.60	1	22.80	22.60	0	7,373	0.00%
2020/12/22	3	22.40	1	22.30	22.00	2	7,496	0.03%
2020/12/21	0	0.00	5	22.40	22.50	-5	7,514	-0.07%
2020/12/17	1	22.55	0	0.00	22.65	1	7,659	0.01%
2020/12/16	5	22.92	12	22.91	22.90	-7	7,663	-0.09%
2020/12/15	5	22.85	2	23.20	22.40	3	7,706	0.04%
2020/12/11	90	23.83	1	24.25	23.50	89	7,684	1.16%
2020/12/10	1	23.95	2	24.10	24.00	-1	7,522	-0.01%
2020/12/09	6	23.59	1	23.65	23.60	5	7,333	0.07%
2020/12/08	11	23.11	1	22.75	22.85	10	7,255	0.14%
2020/12/07	21	23.19	0	0.00	23.25	21	7,380	0.28%
2020/12/04	0.1	23.35	1	23.85	23.45	-0.9	7,713	-0.01%
2020/12/03	5	23.30	1	23.45	23.25	4	7,684	0.05%
2020/12/02	0	0.00	4	23.94	23.70	-4	7,683	-0.05%
2020/12/01	1	23.45	0	0.00	23.50	1	7,659	0.01%
2020/11/30	0	0.00	7	23.41	23.45	-7	7,653	-0.09%
2020/11/27	0	0.00	13	23.30	23.30	-13	7,636	-0.17%
2020/11/26	0	0.00	2	22.85	22.95	-2	7,482	-0.03%
2020/11/25	10	23.00	14	22.83	22.85	-4	7,471	-0.05%
2020/11/24	9	22.80	2	22.85	22.70	7	7,479	0.09%
2020/11/23	2	22.75	1	22.25	22.65	1	7,541	0.01%
2020/11/20	0	0.00	3	22.15	22.20	-3	7,583	-0.04%
2020/11/19	0	0.00	11	22.22	22.40	-11	7,670	-0.14%
2020/11/18	8	22.31	10	21.98	22.30	-2	7,771	-0.03%
2020/11/17	7	21.40	4	21.41	21.35	3	7,629	0.04%
2020/11/16	2	20.95	0	0.00	20.90	2	7,991	0.03%
2020/11/13	1	20.85	0	0.00	20.95	1	8,249	0.01%
2020/11/12	10	21.00	0	0.00	20.95	10	8,439	0.12%
2020/11/09	4	21.15	0	0.00	21.15	4	8,793	0.05%
2020/11/06	1	21.65	3	21.90	21.55	-2	8,932	-0.02%
2020/11/05	0	0.00	8	21.55	21.60	-8	9,010	-0.09%
2020/11/04	3	21.55	0	0.00	21.60	3	9,223	0.03%
2020/11/03	0	0.00	6	21.43	21.40	-6	9,337	-0.06%
2020/11/02	6	20.80	0	0.00	20.80	6	9,571	0.06%
2020/10/29	0	0.00	2	21.30	21.40	-2	10,522	-0.02%
2020/10/28	8	21.81	0	0.00	21.70	8	10,638	0.08%
2020/10/23	0	0.00	7	22.51	22.50	-7	10,756	-0.07%
2020/10/22	1	21.95	0	0.00	22.20	1	10,909	0.01%
2020/10/21	1	22.30	0	0.00	22.15	1	10,993	0.01%
2020/10/20	2	22.35	2	22.25	22.35	0	11,236	0.00%
2020/10/19	22	22.88	28	22.56	22.65	-6	11,519	-0.05%
2020/10/16	9	21.98	0	0.00	21.60	9	11,993	0.08%
2020/10/15	1	22.20	13	22.33	22.20	-12	12,365	-0.10%
2020/10/14	11	22.13	3	22.20	22.00	8	12,471	0.06%
2020/10/13	1	21.50	0	0.00	21.40	1	12,535	0.01%
2020/10/08	0	0.00	5	21.75	21.75	-5	12,958	-0.04%
2020/10/05	0	0.00	6	21.39	21.45	-6	13,760	-0.04%
2020/09/30	5	21.00	7	20.90	21.15	-2	14,354	-0.01%
2020/09/28	7	20.38	1	20.85	20.85	6	14,754	0.04%
2020/09/25	3	20.73	0	0.00	20.35	3	15,140	0.02%
2020/09/24	0	0.00	8	21.05	21.00	-8	15,416	-0.05%
2020/09/23	10	21.69	3	21.78	21.50	7	15,591	0.04%
2020/09/22	2	21.30	5	21.35	21.25	-3	15,677	-0.02%
2020/09/21	0	0.00	8	21.99	21.70	-8	16,063	-0.05%
2020/09/17	2	21.80	3	22.08	22.25	-1	16,690	-0.01%
2020/09/15	2	22.40	1	22.40	22.25	1	17,420	0.01%
2020/09/14	0	0.00	2	22.20	22.30	-2	18,079	-0.01%
2020/09/11	13	22.25	8	22.30	21.90	5	19,933	0.03%
2020/09/10	2	22.33	1	22.60	22.20	1	20,537	0.00%
2020/09/09	104	22.91	107	22.76	22.75	-3	20,908	-0.01%	大買/大賣/
2020/09/08	0	0.00	1	21.60	21.35	-1	21,701	0.00%
2020/09/07	1	21.75	0	0.00	21.40	1	23,149	0.00%
2020/09/04	1	21.45	0	0.00	21.40	1	25,203	0.00%
2020/09/03	1	21.20	0	0.00	21.15	1	25,461	0.00%
2020/09/02	5	21.30	0	0.00	21.35	5	25,521	0.02%
2020/09/01	0	0.00	4	21.10	21.05	-4	25,604	-0.02%
2020/08/31	0	0.00	1	20.70	20.70	-1	25,725	0.00%
2020/08/28	5	20.92	0	0.00	20.80	5	25,857	0.02%
2020/08/27	1	20.75	48	20.89	21.40	-47	25,842	-0.18%
2020/08/26	23	20.95	10	20.65	20.70	13	25,856	0.05%
2020/08/25	9	21.51	1	21.25	21.20	8	25,703	0.03%
2020/08/24	4	21.00	1	21.65	21.05	3	25,625	0.01%
2020/08/21	20	21.84	2	22.05	21.80	18	25,541	0.07%
2020/08/20	22	22.05	21	22.21	21.70	1	25,444	0.00%
2020/08/19	3	24.37	1	25.05	24.05	2	25,408	0.01%
2020/08/18	16	25.37	0	0.00	25.20	16	25,459	0.06%
2020/08/17	11	26.00	1	26.35	25.85	10	25,525	0.04%
2020/08/14	2	25.90	0	0.00	26.00	2	25,873	0.01%
2020/08/13	1	26.15	62	26.56	26.00	-61	26,259	-0.23%
2020/08/12	12	26.31	14	26.45	26.25	-2	26,242	-0.01%
2020/08/10	63	26.19	8	25.96	25.80	55	26,233	0.21%
2020/08/07	6	26.20	0	0.00	26.45	6	26,418	0.02%
2020/08/06	6	26.45	0	0.00	26.30	6	26,396	0.02%
2020/08/05	25	26.97	15	26.91	26.70	10	26,301	0.04%
2020/08/04	2	26.23	18	26.43	26.20	-16	25,938	-0.06%
2020/08/03	2	25.88	27	25.60	25.65	-25	25,798	-0.10%
2020/07/31	10	25.35	18	25.33	25.30	-8	26,011	-0.03%
2020/07/30	10	25.50	30	25.43	25.50	-20	26,362	-0.08%
2020/07/29	25	24.78	1	25.00	25.00	24	27,189	0.09%
2020/07/28	25	24.99	22	24.66	24.65	3	27,250	0.01%
2020/07/27	0	0.00	30	25.47	25.60	-30	27,336	-0.11%
2020/07/24	20	25.69	0	0.00	25.40	20	27,550	0.07%
2020/07/23	26	26.43	1	26.25	26.25	25	27,431	0.09%
2020/07/22	96	27.06	73	27.16	27.00	23	27,231	0.08%
2020/07/21	5	26.09	15	25.95	26.15	-10	26,544	-0.04%
2020/07/20	11	24.79	3	24.45	25.25	8	26,378	0.03%
2020/07/17	0	0.00	41	25.64	25.25	-41	26,333	-0.16%
2020/07/16	42	26.01	2	25.90	25.85	40	26,396	0.15%
2020/07/15	9	26.18	6	26.17	25.85	3	26,461	0.01%
2020/07/14	1	26.05	12	25.95	25.85	-11	26,748	-0.04%
2020/07/13	4.1	26.05	3	26.18	26.05	1.1	27,438	0.00%
2020/07/10	21	26.10	1	26.20	25.70	20	27,700	0.07%
2020/07/09	10	26.69	31	26.35	27.00	-21	27,289	-0.08%
2020/07/08	8	25.75	17	25.86	25.80	-9	26,795	-0.03%
2020/07/07	24	25.99	33	26.08	25.75	-9	26,948	-0.03%
2020/07/06	21	26.65	11	27.10	26.45	10	26,857	0.04%
2020/07/03	9	26.38	4	26.48	26.45	5	26,641	0.02%
2020/07/02	5	25.73	16	26.26	26.30	-11	26,516	-0.04%
2020/07/01	1	25.60	0	0.00	25.45	1	26,370	0.00%
2020/06/30	32	25.66	19	26.14	25.70	13	26,225	0.05%
2020/06/29	16	25.20	0	0.00	25.10	16	25,976	0.06%
2020/06/24	29	26.22	0	0.00	26.15	29	25,758	0.11%
2020/06/23	56	26.39	30	26.57	26.35	26	25,783	0.10%
2020/06/22	15	26.87	4	27.05	26.90	11	25,535	0.04%
2020/06/19	2	27.23	10	27.56	27.45	-8	25,339	-0.03%
2020/06/18	25	27.23	28	27.32	27.45	-3	24,752	-0.01%
2020/06/17	17	25.86	14	25.94	25.75	3	22,949	0.01%
2020/06/16	12	25.28	34	25.58	25.25	-22	22,413	-0.10%
2020/06/15	17	25.97	72	25.70	25.20	-55	22,085	-0.25%
2020/06/12	147	25.39	88	25.76	26.20	59	21,027	0.28%	大買/
2020/06/11	25	24.93	174	25.47	25.25	-149	19,770	-0.75%	大賣/鉅額交易
2020/06/10	7	23.58	68	23.71	23.80	-61	17,884	-0.34%
2020/06/09	20	23.24	5	23.31	23.05	15	17,912	0.08%
2020/06/08	32	23.81	37	24.09	23.55	-5	18,032	-0.03%
2020/06/05	63	23.71	22	23.78	23.75	41	17,983	0.23%
2020/06/04	15	23.52	5	23.76	23.40	10	17,911	0.06%
2020/06/03	6	23.47	0	0.00	23.40	6	17,882	0.03%
2020/06/02	25	23.33	47	23.29	23.55	-22	17,753	-0.12%
2020/06/01	12	22.79	2	23.15	23.05	10	17,533	0.06%
2020/05/29	0	0.00	8	22.82	22.65	-8	17,485	-0.05%
2020/05/28	12	22.99	4	23.10	22.85	8	17,526	0.05%
2020/05/27	4	23.16	7	23.09	23.10	-3	17,472	-0.02%
2020/05/26	39	23.39	12	23.40	23.00	27	17,458	0.15%
2020/05/25	21	22.90	22	23.15	23.25	-1	17,109	-0.01%
2020/05/22	59	22.54	12	22.50	22.20	47	16,853	0.28%
2020/05/21	27	23.06	4	23.40	23.10	23	16,637	0.14%
2020/05/20	22	22.08	19	22.59	23.30	3	16,153	0.02%
2020/05/19	0	0.00	1	21.75	21.80	-1	15,685	-0.01%
2020/05/18	0	0.00	57	21.42	21.55	-57	15,547	-0.37%
2020/05/15	12	21.94	1	21.75	21.70	11	15,420	0.07%
2020/05/14	28	22.20	16	22.37	21.70	12	15,345	0.08%
2020/05/13	24	23.27	16	23.37	23.30	8	14,962	0.05%
2020/05/12	12	23.60	33	23.73	23.60	-21	14,933	-0.14%
2020/05/11	55	23.41	1	23.40	23.50	54	14,936	0.36%
2020/05/08	23	23.82	0	0.00	23.65	23	14,647	0.16%
2020/05/07	2	24.10	16	23.96	24.05	-14	14,487	-0.10%
2020/05/06	56	23.66	2	23.65	23.60	54	14,185	0.38%
2020/05/05	17	23.84	104	24.01	24.15	-87	13,839	-0.63%	大賣/
2020/05/04	4	22.43	24	22.59	22.40	-20	12,956	-0.15%
2020/04/30	36	22.63	54	22.79	22.75	-18	12,880	-0.14%
2020/04/29	37	22.15	18	22.45	22.20	19	12,673	0.15%
2020/04/28	22	22.00	0	0.00	22.00	22	12,496	0.18%
2020/04/27	12	22.28	0	0.00	22.25	12	12,622	0.10%
2020/04/24	6	22.14	24	22.52	22.10	-18	12,448	-0.14%
2020/04/23	56	22.62	7	22.40	22.45	49	12,261	0.40%
2020/04/22	25	21.75	10	22.05	22.10	15	12,018	0.12%
2020/04/21	31	22.19	35	22.50	21.95	-4	11,924	-0.03%
2020/04/20	1	21.95	1	22.30	22.60	0	11,801	0.00%
2020/04/17	34	22.59	5	23.13	22.20	29	11,757	0.25%
2020/04/16	37	23.22	41	23.19	23.00	-4	11,207	-0.04%
2020/04/15	31	22.21	102	22.61	23.10	-71	10,390	-0.68%	大賣/
2020/04/14	36	20.80	12	20.95	21.00	24	10,076	0.24%
2020/04/13	2	20.40	12	20.46	20.35	-10	10,066	-0.10%
2020/04/10	40	20.43	20	20.55	20.40	20	10,054	0.20%
2020/04/09	12	21.41	21	21.62	21.25	-9	9,977	-0.09%
2020/04/07	1	20.55	25	20.76	20.90	-24	9,914	-0.24%
2020/04/06	22	19.93	2	19.80	19.70	20	9,822	0.20%
2020/04/01	0	0.00	31	19.44	19.65	-31	10,046	-0.31%
2020/03/31	31	19.74	0	0.00	19.50	31	10,147	0.31%
2020/03/30	6	19.24	16	19.01	19.50	-10	10,101	-0.10%
2020/03/27	14	18.86	4	19.70	18.55	10	9,882	0.10%
2020/03/26	37	18.63	12	18.82	18.90	25	9,691	0.26%
2020/03/25	3	19.03	41	18.91	19.05	-38	9,844	-0.39%
2020/03/24	42	17.58	16	18.10	17.70	26	9,655	0.27%
2020/03/23	20	16.65	30	16.45	16.70	-10	9,638	-0.10%
2020/03/20	21	16.04	12	16.14	16.90	9	9,860	0.09%
2020/03/19	12	15.59	20	16.55	15.40	-8	9,917	-0.08%
2020/03/18	14	17.43	30	17.51	17.10	-16	9,941	-0.16%
2020/03/17	18	17.91	20	17.75	17.40	-2	9,921	-0.02%
2020/03/16	61	20.07	6	20.00	18.90	55	9,828	0.56%
2020/03/13	22	20.70	0	0.00	21.00	22	9,790	0.22%
2020/03/12	42	23.46	3	23.70	22.95	39	9,550	0.41%
2020/03/11	11	25.44	25	26.62	25.40	-14	9,381	-0.15%
2020/03/10	19	25.33	20.1	25.43	26.00	-1.1	9,389	-0.01%
2020/03/09	19	26.37	0	0.00	26.20	19	9,414	0.20%
2020/03/06	2	27.90	0	0.00	27.90	2	9,745	0.02%
2020/03/05	15	28.43	15	28.77	28.40	0	10,562	0.00%
2020/03/04	5	28.10	0	0.00	28.20	5	10,625	0.05%
2020/03/03	2	28.50	12	28.40	28.50	-10	10,738	-0.09%
2020/03/02	10	26.70	15	27.42	27.45	-5	10,829	-0.05%
2020/02/27	1	27.80	0	0.00	27.40	1	10,960	0.01%
2020/02/26	13	28.62	0	0.00	28.40	13	10,989	0.12%
2020/02/25	6	28.65	6	28.25	28.65	0	11,210	0.00%
2020/02/24	12	28.85	0	0.00	28.85	12	11,320	0.11%
2020/02/21	5	29.25	0	0.00	29.45	5	11,506	0.04%
2020/02/19	13	29.52	0	0.00	29.60	13	12,217	0.11%
2020/02/18	12	29.55	4	29.60	29.45	8	12,692	0.06%
2020/02/13	11	30.20	1	30.10	29.75	10	13,631	0.07%
2020/02/12	11	29.95	3	29.62	30.00	8	13,844	0.06%
2020/02/11	2.1	29.35	0.6	29.45	29.45	1.5	14,246	0.01%
2020/02/07	2	29.25	0	0.00	29.00	2	14,801	0.01%
2020/02/06	3	29.80	10	29.80	29.85	-7	14,956	-0.05%
2020/02/05	3	29.65	3.8	29.21	29.25	-0.8	15,281	-0.01%
2020/02/03	3	27.50	6	28.63	28.85	-3	16,160	-0.02%
2020/01/31	7	29.36	4	29.20	29.85	3	16,805	0.02%
2020/01/30	23	30.26	20	30.10	29.90	3	17,037	0.02%
2020/01/17	0	0.00	2.2	33.14	33.00	-2.2	18,057	-0.01%
2020/01/16	0	0.00	20	33.30	33.20	-20	18,342	-0.11%
2020/01/15	4	33.39	1	33.35	33.25	3	18,725	0.02%
2020/01/14	5	33.20	11	33.28	33.50	-6	19,033	-0.03%
2020/01/13	1	32.70	10	33.15	33.30	-9	19,214	-0.05%
2020/01/10	25	32.34	0	0.00	32.30	25	19,470	0.13%
2020/01/09	0	0.00	10	32.80	32.50	-10	19,916	-0.05%
2020/01/08	0	0.00	2	31.95	32.10	-2	20,708	-0.01%
2020/01/07	13	32.11	0	0.00	32.20	13	21,975	0.06%
2020/01/06	11	32.82	0	0.00	32.60	11	23,142	0.05%
2020/01/03	2	34.05	7	33.35	33.35	-5	24,120	-0.02%
2020/01/02	10	34.15	10	34.10	34.15	0	24,286	0.00%
2019/12/31	4	33.46	3	33.50	33.65	1	24,495	0.00%
2019/12/30	8	33.63	0	0.00	33.35	8	25,296	0.03%
2019/12/27	1	33.45	28	33.55	33.65	-27	25,610	-0.11%
2019/12/26	30	32.81	2	32.80	32.85	28	25,814	0.11%
2019/12/25	19	32.33	12	32.55	32.60	7	26,512	0.03%
2019/12/24	1	31.95	4	31.93	32.05	-3	27,520	-0.01%
2019/12/23	4	32.16	6	31.97	31.85	-2	28,411	-0.01%
2019/12/20	20	32.56	75	32.56	32.40	-55	28,777	-0.19%
2019/12/19	16	31.85	12	31.90	31.85	4	28,860	0.01%
2019/12/18	12	31.81	8	31.78	31.75	4	29,378	0.01%
2019/12/17	62	31.88	10	32.33	31.90	52	30,111	0.17%
2019/12/16	21	32.36	16	32.49	32.55	5	30,258	0.02%
2019/12/13	25	31.83	7	31.66	31.30	18	30,919	0.06%
2019/12/12	4	32.15	9	32.23	32.00	-5	31,859	-0.02%
2019/12/11	8	32.16	2	32.30	32.20	6	32,300	0.02%
2019/12/10	12	32.32	7	32.36	32.50	5	32,827	0.02%
2019/12/09	0	0.00	1	33.15	33.15	-1	33,295	0.00%
2019/12/06	2	32.75	4	32.65	32.70	-2	33,982	-0.01%
2019/12/05	9	32.77	10	32.73	32.60	-1	35,125	0.00%
2019/12/04	1	32.65	0	0.00	32.70	1	36,277	0.00%
2019/12/03	27	32.42	0	0.00	32.45	27	38,147	0.07%
2019/12/02	55	33.10	13	34.64	32.90	42	38,376	0.11%
2019/11/29	1	35.35	4	35.38	35.40	-3	38,173	-0.01%
2019/11/28	13	35.47	1	35.40	35.35	12	38,891	0.03%
2019/11/27	1	35.65	1	35.75	35.65	0	40,430	0.00%
2019/11/26	0	0.00	3	35.47	35.70	-3	42,717	-0.01%
2019/11/25	2	35.33	0	0.00	35.30	2	43,392	0.00%
2019/11/22	1	35.90	0	0.00	35.45	1	43,791	0.00%
2019/11/21	2	35.23	1	35.30	35.60	1	43,777	0.00%
2019/11/20	3	35.45	5	35.20	35.65	-2	44,128	0.00%
2019/11/19	16	35.94	1	35.50	35.35	15	44,515	0.03%
2019/11/18	1	35.35	16	35.60	35.60	-15	44,441	-0.03%
2019/11/15	3	35.65	42	35.46	35.00	-39	44,210	-0.09%
2019/11/14	1	35.05	33	34.86	35.00	-32	43,968	-0.07%
2019/11/13	16	34.87	24	34.95	34.60	-8	43,961	-0.02%
2019/11/12	2	34.80	12	34.54	34.80	-10	43,651	-0.02%
2019/11/11	12	34.03	30	34.14	33.90	-18	43,782	-0.04%
2019/11/08	30	34.79	7	34.87	34.60	23	43,583	0.05%
2019/11/07	7	34.38	12	34.36	34.55	-5	43,096	-0.01%
2019/11/06	2	34.20	2	34.20	34.20	0	42,862	0.00%
2019/11/05	4	34.08	7	34.12	34.10	-3	42,801	-0.01%
2019/11/04	2	34.60	1	34.55	33.80	1	42,789	0.00%
2019/11/01	3	33.77	4	33.76	33.95	-1	42,608	0.00%
2019/10/31	46	33.52	19	34.08	33.25	27	42,551	0.06%
2019/10/30	19.1	33.09	3	33.02	32.95	16.1	42,971	0.04%
2019/10/29	15	34.28	24	34.32	34.40	-9	42,379	-0.02%
2019/10/28	23	34.39	12	34.23	34.55	11	42,230	0.03%
2019/10/25	34	33.98	0	0.00	34.40	34	42,002	0.08%
2019/10/24	5	35.57	9	35.48	35.40	-4	41,089	-0.01%
2019/10/23	66	35.97	26	35.96	35.85	40	40,993	0.10%
2019/10/22	6	36.17	14	35.99	35.60	-8	40,960	-0.02%
2019/10/21	503	35.50	31	35.62	35.75	472	41,037	1.15%	大買/鉅額交易
2019/10/18	13	35.19	24	35.28	35.00	-11	40,967	-0.03%
2019/10/17	20	35.28	5	34.85	34.85	15	40,947	0.04%
2019/10/16	52	35.74	50	35.76	35.30	2	40,839	0.00%
2019/10/15	55	38.40	45	37.96	36.75	10	40,244	0.02%
2019/10/14	44	36.94	65	37.19	37.50	-21	39,174	-0.05%
2019/10/09	43	35.65	20	35.49	35.10	23	38,441	0.06%
2019/10/08	14	35.39	19	35.63	35.15	-5	38,018	-0.01%
2019/10/07	18	35.35	7	35.20	35.15	11	37,849	0.03%
2019/10/04	20	35.66	16.4	35.65	35.45	3.6	37,505	0.01%
2019/10/03	8	35.31	11	35.46	35.30	-3	36,755	-0.01%
2019/10/02	19	35.32	19	35.65	36.00	0	36,533	0.00%
2019/10/01	46	35.76	72	35.53	35.30	-26	36,064	-0.07%
2019/09/27	40	35.10	78	34.48	35.35	-38	35,253	-0.11%
2019/09/26	10	35.05	7	34.79	34.80	3	34,236	0.01%
2019/09/25	37	34.39	10	34.20	34.90	27	33,396	0.08%
2019/09/24	12	34.18	0	0.00	33.90	12	33,099	0.04%
2019/09/23	23	34.91	17	34.77	34.55	6	32,730	0.02%
2019/09/20	29	34.22	40	34.58	34.75	-11	32,282	-0.03%
2019/09/19	8	33.62	18	33.50	33.50	-10	31,538	-0.03%
2019/09/18	55.1	34.76	110	34.80	33.60	-54.9	31,149	-0.18%	大賣/
2019/09/17	86	34.74	47	34.80	34.65	39	30,336	0.13%
2019/09/16	28	33.24	74	33.22	33.55	-46	29,508	-0.16%
2019/09/12	43	33.01	33	32.90	32.90	10	29,256	0.03%
2019/09/11	70.1	32.07	51	31.58	32.50	19.1	28,875	0.07%
2019/09/10	51.1	32.32	42	32.22	31.65	9.1	28,316	0.03%
2019/09/09	59.1	32.36	171	33.33	31.60	-111.9	27,735	-0.40%	大賣/鉅額交易
2019/09/06	308.1	33.88	198	33.97	34.30	110.1	26,597	0.41%	大買/大賣/鉅額交易
2019/09/05	111	34.14	120.7	34.40	35.50	-9.7	25,345	-0.04%	大買/大賣/
2019/09/04	4.1	32.14	93	31.92	32.30	-88.9	23,391	-0.38%
2019/09/03	67	31.54	94.2	30.91	31.70	-27.2	22,950	-0.12%
2019/09/02	19.1	30.34	27.1	30.04	31.10	-8	22,463	-0.04%
2019/08/30	142.1	29.37	203	29.55	29.90	-60.9	21,640	-0.28%	大買/大賣/
2019/08/29	191	27.39	135	27.64	27.65	56	19,978	0.28%	大買/大賣/
2019/08/28	29	25.24	25.4	25.27	25.65	3.6	17,564	0.02%
2019/08/27	8	23.79	35	24.18	24.35	-27	16,773	-0.16%
2019/08/26	32	23.30	6	23.31	23.20	26	16,338	0.16%
2019/08/23	21	24.20	10	24.29	24.15	11	16,118	0.07%
2019/08/22	13	23.63	34	23.73	23.90	-21	15,612	-0.13%
2019/08/21	21	23.28	0	0.00	23.35	21	15,004	0.14%
2019/08/20	3	23.27	5	23.25	23.20	-2	14,776	-0.01%
2019/08/19	11	23.22	3	23.43	23.10	8	14,785	0.05%
2019/08/16	15	22.88	0	22.90	23.00	15	14,587	0.10%
2019/08/15	5	21.60	6	22.38	22.55	-1	14,367	-0.01%
2019/08/14	6	22.27	2	22.78	22.20	4	14,213	0.03%
2019/08/12	0	0.00	5	22.55	22.65	-5	14,011	-0.04%
2019/08/08	0	0.00	4	22.55	22.65	-4	14,141	-0.03%
2019/08/06	16	22.09	15	22.24	22.55	1	13,988	0.01%
2019/08/05	4	22.53	0	0.00	22.00	4	13,866	0.03%
2019/08/02	5	22.28	5.2	22.46	22.55	-0.2	13,739	0.00%
2019/08/01	448	24.32	379	23.58	23.00	69	13,540	0.51%	大買/大賣/
2019/07/31	2	23.53	5	23.63	23.90	-3	12,650	-0.02%
2019/07/30	9	23.06	6	22.98	22.80	3	12,481	0.02%
2019/07/29	0	0.00	0.3	23.45	23.60	-0.3	12,345	0.00%
2019/07/26	1	23.90	8	23.98	23.95	-7	12,309	-0.06%
2019/07/25	48	23.98	13	23.90	24.10	35	12,264	0.29%
2019/07/24	8	23.99	17	24.06	23.35	-9	12,173	-0.07%
2019/07/23	2	25.00	2.4	24.62	24.50	-0.4	12,200	0.00%
2019/07/22	16	24.11	17	24.37	24.10	-1	12,097	-0.01%
2019/07/19	1	24.55	1	23.95	23.90	0	12,213	0.00%
2019/07/18	8	23.80	86	23.89	24.25	-78	12,614	-0.62%
2019/07/17	5	24.02	37	23.89	24.05	-32	12,317	-0.26%
2019/07/16	36	23.70	71	23.94	23.70	-35	12,118	-0.29%
2019/07/15	124	23.65	83	23.63	23.75	41	11,919	0.34%	大買/
2019/07/12	34	23.00	47.1	23.08	23.60	-13.1	11,650	-0.11%
2019/07/11	1	22.40	31	22.40	22.30	-30	11,115	-0.27%
2019/07/10	0	0.00	52.2	21.95	22.00	-52.2	11,247	-0.46%
2019/07/09	0	0.00	225	21.94	21.85	-225	11,396	-1.97%	大賣/鉅額交易
2019/07/08	48	21.67	49	21.98	21.65	-1	11,333	-0.01%
2019/07/05	91	21.40	0.4	21.50	21.50	90.6	11,089	0.82%
2019/07/04	45	21.50	2	21.70	21.50	43	11,057	0.39%
2019/07/03	15	21.56	3	21.63	21.35	12	11,077	0.11%
2019/07/02	8	21.47	3	21.50	21.30	5	11,053	0.05%
2019/07/01	2	21.35	3	21.60	21.45	-1	11,106	-0.01%
2019/06/28	0	0.00	1	21.00	20.90	-1	11,130	-0.01%
2019/06/27	1	20.90	0	0.00	21.00	1	11,436	0.01%
2019/06/25	0	0.00	8	20.83	20.50	-8	11,538	-0.07%
2019/06/24	3	20.97	11	20.93	20.95	-8	11,548	-0.07%
2019/06/21	40	21.19	17	21.12	20.95	23	11,581	0.20%
2019/06/20	6	20.75	61	20.73	20.90	-55	11,339	-0.49%
2019/06/19	16	20.14	49	20.31	20.40	-33	11,273	-0.29%
2019/06/18	0	0.00	17	19.66	19.75	-17	11,454	-0.15%
2019/06/17	26	19.58	29	19.87	19.45	-3	11,477	-0.03%
2019/06/14	9	19.43	9	19.50	19.35	0	11,437	0.00%
2019/06/13	2	19.20	4	19.25	19.25	-2	11,608	-0.02%
2019/06/12	36	19.30	3	19.25	19.25	33	11,813	0.28%
2019/06/11	92	19.47	118	19.60	19.45	-26	12,210	-0.21%	大賣/
2019/06/10	7	19.21	5	19.30	19.30	2	12,724	0.02%
2019/06/06	20	18.68	0	0.00	18.65	20	12,660	0.16%
2019/06/04	2	19.00	10	19.10	18.85	-8	12,951	-0.06%
2019/06/03	0	0.00	14	18.83	19.00	-14	13,150	-0.11%
2019/05/31	0	0.00	21	18.46	18.80	-21	13,712	-0.15%
2019/05/28	2	17.95	1	17.95	18.15	1	14,014	0.01%
2019/05/24	1	17.75	4	17.75	17.95	-3	14,250	-0.02%
2019/05/23	0	0.00	1	17.35	17.40	-1	14,612	-0.01%
2019/05/21	0	0.00	25	17.45	18.20	-25	14,856	-0.17%
2019/05/20	23	17.89	20	18.80	17.65	3	14,938	0.02%
2019/05/17	1.9	18.72	8	18.58	18.80	-6.1	15,176	-0.04%
2019/05/16	29	18.99	8	18.89	18.40	21	15,822	0.13%
2019/05/15	0	0.00	20	18.93	19.10	-20	16,236	-0.12%
2019/05/14	6	17.59	40	17.75	18.45	-34	16,240	-0.21%
2019/05/13	10	18.30	15	18.52	18.15	-5	16,369	-0.03%
2019/05/10	21	18.53	2	18.65	18.10	19	16,399	0.12%
2019/05/09	84	18.73	17	18.73	18.35	67	16,339	0.41%
2019/05/08	3	19.17	30	19.17	19.05	-27	16,209	-0.17%
2019/05/07	0	0.00	30	19.15	19.00	-30	16,152	-0.19%
2019/05/06	0	0.00	1	18.70	19.00	-1	16,110	-0.01%
2019/05/03	17	18.98	19	18.98	18.95	-2	15,984	-0.01%
2019/05/02	21	18.95	21	18.99	19.00	0	15,932	0.00%
2019/04/30	20	18.45	0	0.00	18.90	20	15,862	0.13%
2019/04/29	66	18.75	30	18.80	18.40	36	15,747	0.23%
2019/04/26	40	18.36	10	18.85	18.10	30	15,355	0.20%
2019/04/25	21	18.76	0	0.00	18.70	21	15,026	0.14%
2019/04/24	175	19.09	47	19.13	19.10	128	14,680	0.87%	大買/鉅額交易
2019/04/23	11	21.16	1	21.55	20.90	10	13,926	0.07%
2019/04/22	1.1	21.52	0	0.00	21.40	1.1	13,817	0.01%
2019/04/19	41	21.23	0	0.00	21.40	41	13,794	0.30%
2019/04/18	35	21.35	33	21.75	20.95	2	13,803	0.01%
2019/04/17	13	21.60	1	21.65	21.40	12	13,582	0.09%
2019/04/16	14	22.04	1	21.80	21.80	13	13,492	0.10%
2019/04/12	2	20.35	12	20.71	20.25	-10	12,939	-0.08%
2019/04/11	10.1	20.70	1	20.70	20.70	9.1	12,864	0.07%
2019/04/10	11	21.10	0	0.00	21.00	11	12,816	0.09%
2019/04/09	0	0.00	11	21.46	21.20	-11	12,778	-0.09%
2019/04/08	1	21.25	10	21.30	21.20	-9	12,709	-0.07%
2019/04/03	10	21.15	1	21.25	21.25	9	12,608	0.07%
2019/04/02	1.1	21.04	27	21.31	20.90	-25.9	12,473	-0.21%
2019/04/01	90	21.30	7.1	21.29	21.45	82.9	12,252	0.68%
2019/03/29	2	20.53	3	20.50	20.80	-1	11,888	-0.01%
2019/03/28	1	20.75	40	20.90	20.50	-39	11,733	-0.33%
2019/03/27	1	21.05	1	21.15	21.05	0	11,659	0.00%
2019/03/26	6	20.90	19.4	20.90	20.90	-13.4	11,586	-0.12%
2019/03/25	6	20.71	0	0.00	20.65	6	11,499	0.05%
2019/03/22	11	21.41	10	21.30	21.40	1	11,360	0.01%
2019/03/21	17	22.59	6	22.74	21.65	11	11,154	0.10%
2019/03/20	14	22.23	16	21.90	21.95	-2	10,723	-0.02%
2019/03/19	6	21.80	142	21.97	21.75	-136	10,601	-1.28%	大賣/鉅額交易
2019/03/18	29	21.90	1	22.00	21.85	28	10,493	0.27%
2019/03/15	29	21.70	6.5	21.62	21.50	22.5	10,429	0.22%
2019/03/14	68	22.03	137	22.12	21.90	-69	10,451	-0.66%	大賣/
2019/03/13	157	21.24	30	21.30	21.80	127	10,482	1.21%	大買/鉅額交易
2019/03/12	0	0.00	5	20.75	20.35	-5	9,842	-0.05%
2019/03/11	58	20.58	14	20.88	20.45	44	9,950	0.44%
2019/03/08	1	20.25	98	20.04	20.55	-97	10,062	-0.96%
2019/03/07	18	20.78	38	20.88	20.55	-20	10,168	-0.20%
2019/03/06	136	20.89	141	20.84	20.95	-5	10,080	-0.05%	大買/大賣/
2019/03/05	11	19.95	0	0.00	19.75	11	9,628	0.11%
2019/03/04	5	20.09	10	20.10	20.00	-5	9,714	-0.05%
2019/02/27	13	19.56	21	20.07	20.25	-8	9,728	-0.08%
2019/02/26	6	20.28	16	20.16	20.00	-10	9,658	-0.10%
2019/02/25	10	19.85	1	19.95	20.00	9	9,573	0.09%
2019/02/22	6	20.08	42	20.00	20.30	-36	9,536	-0.38%
2019/02/21	0	0.00	10	19.35	19.45	-10	9,119	-0.11%
2019/02/20	8	19.28	6	19.14	19.20	2	8,937	0.02%
2019/02/19	0	0.00	26	19.24	19.30	-26	8,910	-0.29%
2019/02/18	31	19.10	27	19.31	19.10	4	8,914	0.04%
2019/02/15	49	18.49	236	18.23	18.60	-187	8,557	-2.19%	大賣/鉅額交易
2019/02/14	175	18.12	52	17.82	17.70	123	7,864	1.56%	大買/鉅額交易
2019/02/13	0.1	16.55	31	16.49	16.65	-30.9	7,294	-0.42%
2019/02/12	19	16.36	12	16.33	16.15	7	7,206	0.10%
2019/02/11	1	15.70	13	15.69	15.75	-12	7,041	-0.17%
2019/01/30	7	15.17	2	15.25	15.10	5	6,989	0.07%
2019/01/29	0	0.00	10	15.00	15.05	-10	7,001	-0.14%
2019/01/28	0	0.00	13	15.13	15.10	-13	7,019	-0.19%
2019/01/25	2	14.60	0	0.00	14.70	2	7,018	0.03%
2019/01/24	12	14.60	0	0.00	14.50	12	7,092	0.17%
2019/01/22	7	14.35	7	14.35	14.20	0	7,246	0.00%
2019/01/21	10	14.55	9	14.65	14.50	1	7,307	0.01%
2019/01/18	5	14.50	0	0.00	14.55	5	7,378	0.07%
2019/01/15	0	0.00	6	14.96	14.75	-6	7,672	-0.08%
2019/01/11	10	14.58	0	0.00	14.50	10	7,687	0.13%
2019/01/10	36	14.98	55	14.98	15.00	-19	7,668	-0.25%
2019/01/09	446	14.57	461	14.50	14.50	-15	7,584	-0.20%	大買/大賣/
2019/01/08	0	0.00	5	14.00	14.20	-5	7,509	-0.07%
2019/01/04	5	13.40	3.1	13.35	13.40	1.9	7,636	0.03%
2019/01/03	20	13.65	20	14.03	13.65	0	7,723	0.00%
2019/01/02	3	13.65	0	0.00	13.60	3	7,787	0.04%
2018/12/27	12	13.88	0	0.00	13.75	12	8,084	0.15%
2018/12/21	5	14.10	0	0.00	14.10	5	8,201	0.06%
2018/12/20	5	14.00	0	0.00	13.95	5	8,212	0.06%
2018/12/18	5	14.50	0	0.00	14.40	5	8,206	0.06%
2018/12/14	10	14.88	10	14.85	14.90	0	8,301	0.00%
2018/12/13	5	15.40	0	0.00	15.25	5	8,323	0.06%
2018/12/12	1	15.40	0	0.00	15.50	1	8,566	0.01%
2018/12/10	29	15.29	29	15.38	15.25	0	8,592	0.00%
2018/12/07	111	16.37	124	16.11	16.30	-13	8,490	-0.15%	大買/大賣/
2018/12/06	126	15.80	123	15.83	15.60	3	8,293	0.04%	大買/大賣/
2018/12/05	1	16.30	0	0.00	16.70	1	7,894	0.01%
2018/12/04	12	16.53	21	16.98	16.60	-9	7,951	-0.11%
2018/12/03	11	16.90	2	16.55	16.95	9	8,005	0.11%
2018/11/30	9	15.36	14	15.42	15.45	-5	7,967	-0.06%
2018/11/29	0	0.00	69	14.95	15.00	-69	7,752	-0.89%
2018/11/28	64	14.60	7	14.56	14.65	57	7,577	0.75%
2018/11/27	0	0.00	5	14.00	14.00	-5	7,433	-0.07%
2018/11/26	0	0.00	4	13.75	13.90	-4	7,232	-0.06%
2018/11/23	4	13.63	10	13.70	13.60	-6	7,115	-0.08%
2018/11/22	10	13.50	1	13.60	13.55	9	7,026	0.13%
2018/11/20	0	0.00	1	13.45	13.40	-1	6,891	-0.01%
2018/11/19	0	0.00	3	13.55	13.55	-3	7,012	-0.04%
2018/11/16	12	13.58	15	13.67	13.35	-3	7,288	-0.04%
2018/11/15	11	13.25	12	13.28	13.30	-1	7,320	-0.01%
2018/11/14	12	13.26	11	13.23	13.00	1	7,168	0.01%
2018/11/13	5	12.45	0	0.00	12.95	5	7,281	0.07%
2018/11/12	1	12.90	0	0.00	12.90	1	7,440	0.01%
2018/11/09	6	13.13	3	13.37	13.35	3	7,446	0.04%
2018/11/08	10	13.55	10	13.80	13.45	0	7,502	0.00%
2018/11/07	11	13.37	12	13.41	13.65	-1	7,519	-0.01%
2018/11/06	12	13.23	0	0.00	13.10	12	7,691	0.16%
2018/11/05	0	0.00	33.1	13.64	13.65	-33.1	7,737	-0.43%
2018/11/02	20	13.60	5	13.58	13.60	15	7,835	0.19%
2018/11/01	0	0.00	11	13.21	13.35	-11	7,777	-0.14%
2018/10/31	13	12.84	0	0.00	12.95	13	7,735	0.17%
2018/10/30	11	12.48	10	12.43	12.45	1	7,697	0.01%
2018/10/29	0	0.00	90	12.03	12.35	-90	7,888	-1.14%
2018/10/26	1	12.20	11	12.42	11.85	-10	7,968	-0.13%
2018/10/25	23	12.18	36	12.68	12.15	-13	7,998	-0.16%
2018/10/24	20	13.23	0	0.00	13.35	20	8,099	0.25%
2018/10/23	2	13.55	5	14.00	13.50	-3	8,236	-0.04%
2018/10/22	0	0.00	15	13.80	13.85	-15	8,484	-0.18%
2018/10/19	20	13.43	0	0.00	13.60	20	8,617	0.23%
2018/10/17	1	13.70	16	14.06	13.65	-15	8,861	-0.17%
2018/10/15	0	0.00	21	13.46	13.60	-21	9,128	-0.23%
2018/10/12	13	12.74	2	13.13	13.35	11	9,196	0.12%
2018/10/11	24	13.18	1	13.15	13.15	23	9,302	0.25%
2018/10/08	1	14.50	0	0.00	14.60	1	9,763	0.01%
2018/10/05	36	15.12	5	15.42	14.70	31	9,902	0.31%
2018/10/04	2	16.20	0	0.00	16.15	2	9,888	0.02%
2018/10/03	0	0.00	2	16.60	16.45	-2	9,956	-0.02%
2018/10/01	0	0.00	5	16.55	16.70	-5	10,270	-0.05%
2018/09/28	0	0.00	0.2	16.55	16.45	-0.2	10,786	0.00%
2018/09/20	2	16.35	3	16.40	16.15	-1	11,118	-0.01%
2018/09/19	8	16.70	12	16.74	16.65	-4	11,135	-0.04%
2018/09/18	15	17.49	19	17.39	16.65	-4	11,260	-0.04%
2018/09/17	0	0.00	0.4	17.00	17.00	-0.4	11,368	0.00%
2018/09/14	10	16.80	0	0.00	17.00	10	11,470	0.09%
2018/09/13	0	0.00	0.1	16.45	16.45	-0.1	11,477	0.00%
2018/09/12	10	15.93	0	0.00	15.95	10	11,460	0.09%
2018/09/11	0	0.00	5	15.90	16.20	-5	11,623	-0.04%
2018/09/10	1	15.40	0	0.00	15.40	1	11,744	0.01%
2018/09/07	19	17.27	39	16.47	16.55	-20	11,986	-0.17%
2018/09/06	38.5	17.81	3	17.70	17.40	35.5	12,842	0.28%
2018/09/05	10	18.65	0	0.00	18.45	10	12,914	0.08%
2018/09/03	15	18.40	1	18.45	18.40	14	13,309	0.11%
2018/08/31	10	18.90	0	0.00	19.00	10	13,537	0.07%
2018/08/29	17	19.23	7	19.15	19.30	10	13,811	0.07%
2018/08/28	4	19.43	4	19.20	19.15	0	14,122	0.00%
2018/08/27	10	19.30	10	19.30	19.35	0	14,250	0.00%
2018/08/24	15	18.88	0	0.00	18.95	15	14,592	0.10%
2018/08/23	28	19.19	84	19.12	19.55	-56	16,021	-0.35%
2018/08/22	7	18.43	7	18.53	18.45	0	15,912	0.00%
2018/08/21	6	18.62	0	0.00	18.80	6	16,192	0.04%
2018/08/20	30.2	18.72	5	19.00	18.55	25.2	16,684	0.15%
2018/08/17	21	19.36	15	19.80	19.15	6	16,654	0.04%
2018/08/16	0	0.00	20	19.15	19.10	-20	16,964	-0.12%
2018/08/15	2	19.30	0	0.00	19.00	2	17,033	0.01%
2018/08/14	0.1	19.70	0	0.00	19.70	0.1	17,155	0.00%
2018/08/13	40	19.45	23	19.21	19.20	17	17,350	0.10%
2018/08/10	20	20.20	20	20.45	20.15	0	17,479	0.00%
2018/08/09	1	20.90	4	20.98	21.00	-3	17,843	-0.02%
2018/08/08	1	20.85	0	0.00	20.55	1	18,631	0.01%
2018/08/07	10	20.97	0	0.00	20.90	10	20,060	0.05%
2018/08/06	0	0.00	5	20.75	21.20	-5	20,353	-0.02%
2018/08/03	27	20.99	0	0.00	20.45	27	20,888	0.13%
2018/08/02	11	21.45	3	21.05	21.05	8	21,139	0.04%
2018/08/01	20	21.45	4	21.60	21.35	16	21,318	0.08%
2018/07/31	37	21.19	0	0.00	21.20	37	21,788	0.17%
2018/07/30	40.1	21.48	1	22.30	21.50	39.1	21,792	0.18%
2018/07/27	13	22.42	15	22.55	22.35	-2	21,878	-0.01%
2018/07/25	2	21.90	30	22.02	21.85	-28	22,090	-0.13%
2018/07/24	40	21.36	20	21.90	22.00	20	22,197	0.09%
2018/07/23	12	21.57	35	21.88	21.50	-23	22,426	-0.10%
2018/07/20	0	0.00	31	22.08	22.15	-31	23,061	-0.13%
2018/07/19	10	21.40	21	21.95	22.00	-11	23,775	-0.05%
2018/07/18	30	21.73	8	21.78	21.50	22	24,135	0.09%
2018/07/17	4	22.09	30	21.98	21.85	-26	24,341	-0.11%
2018/07/16	4	21.89	22	21.79	22.00	-18	24,570	-0.07%
2018/07/13	15	21.29	0	0.00	21.35	15	24,964	0.06%
2018/07/12	0	0.00	31	20.81	21.10	-31	25,779	-0.12%
2018/07/11	12	19.76	14	20.25	20.00	-2	26,186	-0.01%
2018/07/10	4	19.30	39	19.84	20.25	-35	28,011	-0.12%
2018/07/06	98.1	19.07	10	18.91	18.70	88.1	29,651	0.30%
2018/07/05	10	19.80	6	20.00	19.80	4	29,189	0.01%
2018/07/04	23	20.12	30	20.37	20.15	-7	29,283	-0.02%
2018/07/03	10.1	20.72	10	20.70	20.40	0.1	29,293	0.00%
2018/07/02	0	0.00	9	20.96	20.95	-9	29,290	-0.03%
2018/06/29	10	20.40	10	20.39	20.70	0	29,371	0.00%
2018/06/28	2.1	20.15	1	20.10	20.20	1.1	29,475	0.00%
2018/06/27	8	20.70	25	20.70	20.60	-17	29,673	-0.06%
2018/06/26	87	20.40	33	20.81	20.40	54	29,872	0.18%
2018/06/25	17	22.06	6	21.97	21.90	11	30,503	0.04%
2018/06/22	34	22.10	28	22.22	21.95	6	30,755	0.02%
2018/06/21	3	22.35	18	22.42	22.40	-15	30,699	-0.05%
2018/06/20	81	22.45	32	22.35	22.30	49	30,840	0.16%
2018/06/19	28	23.04	3	23.18	22.85	25	30,825	0.08%
2018/06/15	55	24.08	26	23.65	23.75	29	30,742	0.09%
2018/06/14	57	24.12	149	24.20	23.90	-92	30,398	-0.30%	大賣/
2018/06/13	36	23.43	37	23.58	23.35	-1	29,383	0.00%
2018/06/12	5	23.33	7	23.59	23.20	-2	29,452	-0.01%
2018/06/11	7	23.29	5	23.35	23.20	2	29,697	0.01%
2018/06/08	13.1	23.54	28	23.72	23.35	-14.9	30,196	-0.05%
2018/06/07	11	23.10	8	23.30	23.00	3	30,524	0.01%
2018/06/06	18	23.28	6	23.34	23.25	12	30,564	0.04%
2018/06/05	13	23.44	35	23.60	23.20	-22	30,551	-0.07%
2018/06/04	48	23.25	25	23.30	23.30	23	30,368	0.08%
2018/06/01	41	23.27	10	23.45	23.00	31	30,490	0.10%
2018/05/31	98	24.43	158	24.87	23.75	-60	30,182	-0.20%	大賣/
2018/05/30	13	22.93	33	23.22	23.45	-20	28,729	-0.07%
2018/05/29	38	23.38	59	23.36	23.30	-21	28,594	-0.07%
2018/05/28	58	23.18	30	23.15	23.35	28	28,234	0.10%
2018/05/24	22	22.87	30	23.01	22.55	-8	27,816	-0.03%
2018/05/22	3	22.05	0	0.00	22.00	3	27,554	0.01%
2018/05/21	11	22.33	4	22.50	22.20	7	27,526	0.03%
2018/05/18	17	22.15	2	22.10	22.10	15	27,482	0.05%
2018/05/17	85	22.91	42	22.84	22.65	43	27,562	0.16%
2018/05/16	5	23.65	211	23.76	23.35	-206	27,578	-0.75%	大賣/鉅額交易
2018/05/15	172	23.48	299	22.80	23.10	-127	27,029	-0.47%	大買/大賣/鉅額交易
2018/05/14	203	22.08	37	22.20	22.00	166	26,056	0.64%	大買/鉅額交易
2018/05/11	3	21.80	9	21.98	21.75	-6	25,919	-0.02%
2018/05/10	18	22.34	16	22.67	22.30	2	25,483	0.01%
2018/05/09	58	21.78	25	21.61	21.50	33	25,599	0.13%
2018/05/08	24	21.96	39	21.84	21.80	-15	25,432	-0.06%
2018/05/07	8	21.02	7	21.32	21.30	1	25,012	0.00%
2018/05/04	1	20.70	0	0.00	20.55	1	25,049	0.00%
2018/05/03	17	20.95	17	21.13	20.95	0	25,117	0.00%
2018/05/02	22	20.89	18	21.01	20.80	4	25,110	0.02%
2018/04/30	67	20.36	63	20.35	20.30	4	25,099	0.02%
2018/04/27	78	20.00	80	20.11	20.00	-2	25,545	-0.01%
2018/04/26	67	20.51	30	21.25	19.95	37	26,164	0.14%
2018/04/25	62	21.40	41	21.65	22.05	21	25,807	0.08%
2018/04/24	25	21.89	2	22.45	21.70	23	25,468	0.09%
2018/04/23	37	22.78	3	23.17	22.60	34	25,916	0.13%
2018/04/20	25	23.25	27	23.68	23.80	-2	27,183	-0.01%
2018/04/19	10	23.70	12	24.21	23.45	-2	26,946	-0.01%
2018/04/18	55	23.32	58	23.26	23.70	-3	26,684	-0.01%
2018/04/17	33	22.41	5	22.36	22.05	28	26,070	0.11%
2018/04/16	198	22.96	208	23.13	23.10	-10	25,980	-0.04%	大買/大賣/
2018/04/13	6	22.33	48	22.23	22.85	-42	24,725	-0.17%
2018/04/12	10	20.00	72	20.62	20.80	-62	24,081	-0.26%
2018/04/11	0	0.00	8	20.00	19.65	-8	23,996	-0.03%
2018/04/10	20	19.60	22	19.94	19.65	-2	25,343	-0.01%
2018/04/09	3	19.60	20	19.60	19.10	-17	25,989	-0.07%
2018/04/03	8	19.89	12	19.96	20.00	-4	26,993	-0.01%
2018/04/02	10	20.75	28	20.53	20.20	-18	27,673	-0.07%
2018/03/31	10	19.92	8	20.18	20.10	2	28,432	0.01%
2018/03/30	38	20.34	10	20.64	19.80	28	29,273	0.10%
2018/03/29	51	20.82	229	21.03	20.30	-178	30,334	-0.59%	大賣/鉅額交易
2018/03/28	957	20.65	758	20.76	20.80	199	31,963	0.62%	大買/大賣/鉅額交易
2018/03/27	7	19.36	38	19.66	20.50	-31	31,562	-0.10%
2018/03/26	12	18.60	9	18.58	18.65	3	32,395	0.01%
2018/03/23	31	18.69	15	18.58	18.55	16	33,797	0.05%
2018/03/22	28	19.54	23	19.66	19.40	5	34,208	0.01%
2018/03/21	14	19.56	9	19.68	19.50	5	34,834	0.01%
2018/03/20	11	19.49	0	0.00	19.45	11	35,331	0.03%
2018/03/19	18	19.92	1	20.00	19.85	17	36,016	0.05%
2018/03/16	174	20.61	148	20.44	19.95	26	37,208	0.07%	大買/大賣/
2018/03/15	77	20.79	113	20.83	20.60	-36	38,591	-0.09%	大賣/
2018/03/14	24	20.02	11	20.20	20.55	13	39,018	0.03%
2018/03/13	39	19.63	30	19.91	20.50	9	40,369	0.02%
2018/03/12	115	18.76	7	18.75	18.65	108	40,215	0.27%	大買/鉅額交易
2018/03/09	248	19.08	113	19.11	19.10	135	40,804	0.33%	大買/大賣/鉅額交易
2018/03/08	98	18.41	10	18.50	18.70	88	42,474	0.21%
2018/03/07	29	18.63	16	18.61	18.40	13	42,465	0.03%
2018/03/06	10	19.43	340	19.45	19.40	-330	42,997	-0.77%	大賣/鉅額交易
2018/03/05	8	19.35	2	19.35	19.10	6	44,959	0.01%
2018/03/01	10	20.55	5	20.45	20.50	5	47,317	0.01%
2018/02/27	9	20.52	11	20.30	20.45	-2	47,356	0.00%
2018/02/26	19	20.27	0	0.00	20.05	19	47,406	0.04%
2018/02/23	69	20.73	5	21.05	20.50	64	47,540	0.13%
2018/02/22	22	20.71	15	20.70	20.70	7	47,678	0.01%
2018/02/21	30	20.23	11	20.08	20.40	19	47,794	0.04%
2018/02/12	0	0.00	3	19.80	19.55	-3	47,750	-0.01%
2018/02/09	19	18.76	19	19.15	19.70	0	47,673	0.00%
2018/02/08	24	20.49	14	21.03	20.05	10	47,460	0.02%
2018/02/07	24	21.17	4	21.24	20.50	20	47,206	0.04%
2018/02/06	79	21.40	5	21.55	20.70	74	47,153	0.16%
2018/02/05	40	22.16	42	22.79	23.00	-2	47,023	0.00%
2018/02/02	9	23.17	2	23.33	23.20	7	47,164	0.01%
2018/02/01	35	23.91	68	23.85	23.70	-33	47,553	-0.07%
2018/01/31	29	22.71	5	23.10	23.25	24	47,954	0.05%
2018/01/30	17	23.02	20	23.35	22.90	-3	48,148	-0.01%
2018/01/29	15	23.33	75	23.28	23.20	-60	48,478	-0.12%
2018/01/26	66	22.61	17	22.54	22.60	49	49,161	0.10%
2018/01/25	44	23.11	15	23.00	22.80	29	49,927	0.06%
2018/01/24	15	23.34	4	23.44	23.40	11	50,392	0.02%
2018/01/23	58	23.15	62	23.22	23.05	-4	50,406	-0.01%
2018/01/22	93	23.22	7	23.00	22.90	86	50,073	0.17%
2018/01/19	12	24.46	2	24.50	24.50	10	49,837	0.02%
2018/01/18	67	25.34	62	24.85	24.80	5	49,864	0.01%
2018/01/17	52.1	25.63	74	25.53	25.25	-21.9	50,522	-0.04%
2018/01/16	144	25.11	271	25.29	25.60	-127	50,434	-0.25%	大買/大賣/鉅額交易
2018/01/15	3	24.55	56	24.56	24.35	-53	48,807	-0.11%
2018/01/12	20	24.81	21	24.81	24.75	-1	48,577	0.00%
2018/01/11	25	24.19	12	23.90	24.45	13	48,110	0.03%
2018/01/10	40	24.33	2	24.10	23.90	38	47,698	0.08%
2018/01/09	36	24.14	32	24.35	24.70	4	47,180	0.01%
2018/01/08	47	24.77	37	24.50	24.10	10	46,517	0.02%
2018/01/05	74	24.71	46.4	24.62	24.95	27.6	46,005	0.06%
2018/01/04	108	25.01	86	25.17	24.80	22	45,290	0.05%	大買/
2018/01/03	38	24.56	45	24.88	24.20	-7	43,981	-0.02%
2018/01/02	81	24.45	116	24.25	24.60	-35	43,148	-0.08%	大賣/