燿華 (2367)-元大-大雅券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.00
漲跌
▼0.55
漲幅
-2.07%
成交量
10,752張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-大雅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11.3	26.18	12.2	26.29	26.00	-0.9	40,520	0.00%
2024/04/24	7.2	26.74	9.1	26.60	26.55	-1.9	40,370	0.00%
2024/04/23	56.1	26.09	7.1	25.94	26.00	49	40,107	0.12%
2024/04/22	32.1	26.43	4.2	27.03	26.05	28	39,786	0.07%
2024/04/19	42.8	27.13	18	27.05	27.30	24.8	39,362	0.06%
2024/04/18	47.1	28.48	169	28.27	28.00	-121.9	38,768	-0.31%	大賣/鉅額交易
2024/04/17	34	27.80	54	28.16	28.15	-20	37,813	-0.05%
2024/04/16	35	26.65	14.3	26.64	26.40	20.8	36,987	0.06%
2024/04/15	170	28.54	22	28.36	28.20	148	36,113	0.41%	大買/鉅額交易
2024/04/12	73.4	28.85	227.6	28.78	29.20	-154.2	34,654	-0.45%	大賣/鉅額交易
2024/04/11	8	26.32	10	26.50	26.70	-2	32,179	-0.01%
2024/04/10	13	26.70	47	26.93	26.30	-34	32,044	-0.11%
2024/04/09	29	26.70	29	27.06	26.60	0	31,655	0.00%
2024/04/08	20	26.75	37	26.68	26.70	-17	31,151	-0.05%
2024/04/03	24	26.30	13	26.09	26.05	11	30,870	0.04%
2024/04/02	18	26.61	4.1	26.31	26.35	13.9	30,721	0.05%
2024/04/01	13	26.95	30.1	27.05	26.85	-17.1	30,286	-0.06%
2024/03/29	53.1	26.80	50	27.10	26.65	3.1	29,881	0.01%
2024/03/28	91	27.01	103	26.96	26.65	-12	29,151	-0.04%	大賣/
2024/03/27	50	26.81	44.1	26.82	26.65	5.9	28,480	0.02%
2024/03/26	79.1	26.78	51	26.52	26.75	28.1	27,767	0.10%
2024/03/25	130.2	27.09	96.3	27.20	27.55	33.9	26,903	0.13%	大買/
2024/03/22	44.1	26.54	85.8	26.96	27.15	-41.7	25,543	-0.16%
2024/03/21	37.3	26.45	12	26.58	26.30	25.3	24,550	0.10%
2024/03/20	59	26.37	44	26.23	25.70	15	23,762	0.06%
2024/03/19	63.5	26.07	53	26.21	26.15	10.5	23,273	0.04%
2024/03/18	62	25.24	55.9	25.22	25.85	6.2	22,308	0.03%
2024/03/15	36.1	24.38	11.1	24.24	24.00	24.9	21,625	0.12%
2024/03/14	16.6	24.58	20	24.50	24.45	-3.4	21,437	-0.02%
2024/03/13	30.2	25.28	40	25.05	25.10	-9.8	21,169	-0.05%
2024/03/12	111.1	26.25	197	25.97	25.60	-85.9	21,050	-0.41%	大買/大賣/
2024/03/11	148.7	25.55	70	25.78	25.90	78.7	19,966	0.39%	大買/
2024/03/08	226	25.60	248.7	24.58	24.30	-22.7	19,221	-0.12%	大買/大賣/
2024/03/07	214.2	26.78	148	26.58	25.80	66.2	19,211	0.34%	大買/大賣/
2024/03/06	95.9	25.88	104.3	26.38	26.65	-8.5	18,035	-0.05%	大賣/
2024/03/05	298.9	24.13	294	23.29	24.30	4.9	15,677	0.03%	大買/大賣/
2024/03/04	220.4	23.38	288.2	23.68	23.90	-67.8	13,797	-0.49%	大買/大賣/
2024/03/01	74	21.85	58.3	21.72	21.75	15.7	12,757	0.12%
2024/02/29	15	21.19	31.4	21.03	21.30	-16.4	12,214	-0.13%
2024/02/27	5	20.95	67	20.69	20.75	-62	12,143	-0.51%
2024/02/26	24	21.13	20	21.26	21.15	4	12,114	0.03%
2024/02/23	15.5	20.89	19	20.83	20.75	-3.5	12,125	-0.03%
2024/02/22	110.5	21.15	89	21.09	21.25	21.5	12,947	0.17%	大買/
2024/02/21	13	20.69	2	20.73	20.65	11	12,323	0.09%
2024/02/20	31	20.86	38	20.81	20.95	-7	12,271	-0.06%
2024/02/19	32	20.27	1	20.15	20.15	31	12,021	0.26%
2024/02/16	44	19.68	75	19.91	20.60	-31	11,932	-0.26%
2024/02/15	10	18.95	1	18.95	19.00	9	11,520	0.08%
2024/02/05	4	18.61	0	0.00	18.55	4	11,444	0.03%
2024/02/02	2	19.15	6	18.95	18.80	-4	11,437	-0.03%
2024/02/01	1	18.95	0	0.00	18.95	1	11,450	0.01%
2024/01/30	6	19.08	0	0.00	19.00	6	11,553	0.05%
2024/01/29	10	19.20	1	19.35	19.30	9	11,652	0.08%
2024/01/25	0	0.00	2	19.33	19.20	-2	12,019	-0.02%
2024/01/24	10	19.45	0	0.00	19.35	10	12,072	0.08%
2024/01/23	1	19.55	2.1	19.50	19.55	-1.1	12,360	-0.01%
2024/01/22	1	19.15	2	19.15	19.15	-1	12,348	-0.01%
2024/01/19	2	18.65	2	18.85	18.80	0	12,355	0.00%
2024/01/18	0	0.00	1.4	18.79	18.65	-1.4	12,378	-0.01%
2024/01/16	2	19.05	0	0.00	19.05	2	12,541	0.02%
2024/01/12	18	19.13	0	0.00	19.00	18	12,593	0.14%
2024/01/11	0	0.00	2	19.25	19.40	-2	12,577	-0.02%
2024/01/09	1	19.15	15	19.08	19.05	-14	12,650	-0.11%
2024/01/08	4	19.38	0.7	19.40	19.30	3.3	12,672	0.03%
2024/01/04	10	19.45	0	0.00	19.40	10	12,693	0.08%
2024/01/03	1	19.95	0	0.00	19.90	1	12,702	0.01%
2024/01/02	0.4	20.45	6	20.10	20.10	-5.6	12,729	-0.04%
2023/12/29	4	19.95	0	0.00	20.00	4	12,756	0.03%
2023/12/28	5	20.13	10	20.05	20.00	-5	12,821	-0.04%
2023/12/27	25.6	20.10	5	20.05	20.15	20.6	12,906	0.16%
2023/12/26	5	20.10	6	20.10	20.05	-1	13,187	-0.01%
2023/12/25	3	19.95	0	0.00	19.95	3	13,273	0.02%
2023/12/22	8	20.26	0	0.00	20.05	8	13,376	0.06%
2023/12/21	0.4	20.50	0	0.00	20.25	0.4	13,501	0.00%
2023/12/20	24	20.26	0	0.00	20.35	24	13,775	0.17%
2023/12/19	19	20.08	30	19.85	20.10	-11	14,094	-0.08%
2023/12/18	13	20.49	21	20.35	20.30	-8	14,546	-0.05%
2023/12/15	9	20.98	42	20.83	20.70	-33	16,022	-0.21%
2023/12/14	13	21.27	4	21.38	21.35	9	16,646	0.05%
2023/12/13	5	21.27	9.4	21.02	21.05	-4.4	16,834	-0.03%
2023/12/12	1	20.90	2	21.00	21.05	-1	16,749	-0.01%
2023/12/11	10	21.05	7.3	21.13	21.00	2.7	16,634	0.02%
2023/12/08	47.2	21.63	1	21.55	21.35	46.2	16,474	0.28%
2023/12/07	89.1	22.48	97.3	21.68	21.55	-8.3	16,322	-0.05%
2023/12/06	71.1	22.87	53.1	22.49	22.05	18	15,753	0.11%
2023/12/05	49	22.52	29	22.56	22.50	20	15,130	0.13%
2023/12/04	168.2	22.48	183	22.61	22.75	-14.8	14,570	-0.10%	大買/大賣/
2023/12/01	154	21.47	190	21.56	22.20	-36	13,353	-0.27%	大買/大賣/
2023/11/30	21	20.61	15	20.60	20.70	6	12,389	0.05%
2023/11/29	58	21.06	60	20.84	20.70	-2	12,382	-0.02%
2023/11/28	83	20.91	83.3	20.85	21.00	-0.3	12,395	0.00%
2023/11/27	12	20.29	12	20.35	20.20	0	12,100	0.00%
2023/11/24	6	20.43	34	20.32	20.25	-28	12,181	-0.23%
2023/11/22	15	20.34	37	20.45	20.55	-22	11,833	-0.19%
2023/11/21	45.6	20.95	54.4	20.85	20.20	-8.8	11,513	-0.08%
2023/11/20	5.5	19.47	10	19.59	19.70	-4.5	10,467	-0.04%
2023/11/17	9	19.22	19	19.24	19.30	-10	10,393	-0.10%
2023/11/16	10	19.30	19	18.84	19.40	-9	10,273	-0.09%
2023/11/15	3	18.73	5	18.60	18.55	-2	9,972	-0.02%
2023/11/14	0.2	18.30	0	0.00	18.40	0.2	9,945	0.00%
2023/11/13	10	18.43	5	18.45	18.45	5	9,981	0.05%
2023/11/10	2	18.15	6	18.40	18.45	-4	9,958	-0.04%
2023/11/09	2	18.55	5	18.33	18.40	-3	9,943	-0.03%
2023/11/08	7	18.69	8	18.59	18.60	-1	9,935	-0.01%
2023/11/06	28	19.16	75	19.15	19.25	-47	9,894	-0.48%
2023/11/03	15	18.99	3	19.02	19.05	12	9,819	0.12%
2023/11/02	90	19.05	14	19.07	19.15	76	9,836	0.77%
2023/11/01	1	18.50	0	0.00	18.10	1	9,591	0.01%
2023/10/31	16.1	18.84	7	19.08	18.50	9.1	9,534	0.10%
2023/10/27	19	18.55	3	18.65	18.40	16	9,239	0.17%
2023/10/25	5	18.65	2	18.68	18.70	3	9,200	0.03%
2023/10/24	5	18.59	8	18.58	18.70	-3	9,162	-0.03%
2023/10/23	2	17.90	3	18.00	17.90	-1	9,025	-0.01%
2023/10/20	2	17.65	2	17.60	17.70	0	9,016	0.00%
2023/10/18	9	17.92	12	17.82	18.00	-3	8,985	-0.03%
2023/10/17	2	18.20	12	18.21	18.10	-10	8,896	-0.11%
2023/10/16	7	18.66	0	0.00	18.30	7	8,863	0.08%
2023/10/13	11	18.60	0	0.00	18.55	11	8,845	0.12%
2023/10/12	1.5	18.57	0	0.00	18.60	1.5	8,850	0.02%
2023/10/11	1	18.15	16	18.25	18.20	-15	8,844	-0.17%
2023/10/06	3	18.75	4	18.68	18.70	-1	8,864	-0.01%
2023/10/05	0	0.00	2	19.03	18.85	-2	8,848	-0.02%
2023/10/04	2	18.70	1	18.70	18.75	1	8,801	0.01%
2023/10/03	7	19.54	13	19.22	19.05	-6	8,775	-0.07%
2023/10/02	25.7	19.81	26	19.83	19.95	-0.3	8,684	0.00%
2023/09/28	24	19.11	21.7	18.94	18.95	2.3	8,399	0.03%
2023/09/27	1	19.20	4	19.11	19.10	-3	8,314	-0.04%
2023/09/26	13.2	19.50	44	19.58	19.25	-30.8	8,185	-0.38%
2023/09/25	27	19.73	12	19.81	19.55	15	8,026	0.19%
2023/09/22	48.2	20.22	37	20.22	20.10	11.2	7,691	0.15%
2023/09/21	14.3	20.36	21.5	20.39	20.15	-7.3	7,290	-0.10%
2023/09/20	197.4	20.53	136	20.09	20.70	61.4	6,749	0.91%	大買/大賣/
2023/09/19	96	20.80	40.1	20.86	21.15	56	5,179	1.08%
2023/09/18	36	19.26	67.1	18.95	19.25	-31.1	4,348	-0.71%
2023/09/15	11	18.11	0	0.00	18.05	11	3,895	0.28%
2023/09/14	0	0.00	2	18.05	18.00	-2	3,836	-0.05%
2023/09/13	0	0.00	3	18.00	17.90	-3	3,824	-0.08%
2023/09/12	9	17.78	6	17.75	17.80	3	3,801	0.08%
2023/09/11	0	0.00	2	17.83	17.75	-2	3,750	-0.05%
2023/09/08	1	17.80	1	17.90	17.80	0	3,701	0.00%
2023/09/07	3	18.20	6.1	18.02	18.00	-3.1	3,690	-0.08%
2023/09/06	2	18.10	8	18.36	18.20	-6	3,654	-0.16%
2023/09/05	2	18.15	0	0.00	18.10	2	3,567	0.06%
2023/09/04	3	18.40	5	18.31	18.20	-2	3,537	-0.06%
2023/09/01	7	18.26	29	18.32	18.10	-22	3,443	-0.64%
2023/08/31	40.1	18.14	24	18.14	18.25	16.1	3,183	0.50%
2023/08/30	1	17.75	14	17.41	17.65	-13	2,909	-0.45%
2023/08/28	3	17.10	0	0.00	17.05	3	2,775	0.11%
2023/08/24	12	16.99	0	0.00	17.00	12	2,771	0.43%
2023/08/23	0	0.00	1	16.85	17.10	-1	2,736	-0.04%
2023/08/21	5	16.57	0	0.00	16.65	5	2,670	0.19%
2023/08/18	20	16.40	20	16.45	16.40	0	2,686	0.00%
2023/08/17	1.1	16.65	6	16.43	16.45	-5	2,673	-0.19%
2023/08/14	12	16.02	4	15.95	15.90	8	2,642	0.30%
2023/08/11	6	16.14	3	16.10	16.15	3	2,643	0.11%
2023/08/10	12	16.13	1	16.05	16.05	11	2,637	0.42%
2023/08/09	2	16.70	0	0.00	16.70	2	2,560	0.08%
2023/08/08	14	16.83	0	0.00	16.65	14	2,522	0.55%
2023/08/07	3	17.15	0	0.00	17.00	3	2,426	0.12%
2023/08/04	2	17.20	1	17.20	17.20	1	2,381	0.04%
2023/08/02	2	17.33	0	0.00	17.35	2	2,386	0.09%
2023/08/01	1	17.65	1	17.70	17.60	0	2,359	0.00%
2023/07/31	0	0.00	1	17.80	17.65	-1	2,373	-0.04%
2023/07/28	8	17.58	0	0.00	17.65	8	2,411	0.33%
2023/07/27	0	0.00	5	17.50	17.55	-5	2,405	-0.21%
2023/07/26	2	17.45	0	0.00	17.40	2	2,395	0.08%
2023/07/25	1	17.60	0	0.00	17.65	1	2,394	0.04%
2023/07/24	6	17.45	1	17.35	17.35	5	2,375	0.21%
2023/07/20	9	17.60	0	0.00	17.65	9	2,415	0.37%
2023/07/19	2	17.60	1	17.65	17.60	1	2,411	0.04%
2023/07/18	0	0.00	10	17.91	17.85	-10	2,422	-0.41%
2023/07/14	2	17.75	1	17.80	17.75	1	2,439	0.04%
2023/07/13	25	18.01	0	0.00	17.95	25	2,436	1.03%
2023/07/10	25	17.47	0	0.00	17.45	25	2,446	1.02%
2023/07/07	7	17.45	0	0.00	17.75	7	2,488	0.28%
2023/07/04	1	17.70	0	0.00	17.65	1	2,430	0.04%
2023/07/03	0	0.00	1	17.85	17.75	-1	2,444	-0.04%
2023/06/30	1	17.60	0	0.00	17.70	1	2,446	0.04%
2023/06/29	0	0.00	1	17.70	17.75	-1	2,465	-0.04%
2023/06/28	0	0.00	3	17.65	17.65	-3	2,481	-0.12%
2023/06/27	6	17.59	1	17.60	17.50	5	2,511	0.20%
2023/06/26	0	0.00	1	17.70	17.70	-1	2,529	-0.04%
2023/06/20	7	17.96	0	0.00	17.95	7	2,597	0.27%
2023/06/16	5	17.90	0	0.00	17.90	5	2,624	0.19%
2023/06/15	2	17.90	10	17.85	17.90	-8	2,618	-0.31%
2023/06/14	0	0.00	1	17.95	17.95	-1	2,609	-0.04%
2023/06/09	1	18.25	1	18.15	18.20	0	2,712	0.00%
2023/06/05	0	0.00	0.1	18.40	18.45	-0.1	2,948	0.00%
2023/06/02	6	18.32	5	18.34	18.35	1	2,994	0.03%
2023/06/01	0	0.00	2	18.15	18.15	-2	3,027	-0.07%
2023/05/31	6	18.05	3	18.00	18.05	3	3,040	0.10%
2023/05/25	5	18.05	0	0.00	18.05	5	3,112	0.16%
2023/05/24	5	18.05	0	0.00	18.10	5	3,087	0.16%
2023/05/23	5	18.05	0	0.00	18.10	5	3,151	0.16%
2023/05/22	5	18.10	0	0.00	18.15	5	3,361	0.15%
2023/05/19	0	0.00	2	18.00	18.00	-2	3,385	-0.06%
2023/05/16	0	0.00	3	17.80	17.90	-3	3,450	-0.09%
2023/05/15	0	0.00	10	17.51	17.55	-10	3,475	-0.29%
2023/05/12	10	17.50	0	0.00	17.60	10	3,554	0.28%
2023/05/11	0	0.00	1	17.40	17.35	-1	3,633	-0.03%
2023/05/10	0	0.00	1	17.70	17.70	-1	3,884	-0.03%
2023/05/09	1	17.65	3	17.70	17.70	-2	3,898	-0.05%
2023/05/08	0	0.00	1	17.85	17.85	-1	3,889	-0.03%
2023/05/05	0	0.00	6	17.98	17.95	-6	3,955	-0.15%
2023/05/04	1	17.80	0	0.00	17.85	1	4,016	0.02%
2023/04/28	25	17.98	1	18.00	17.95	24	4,073	0.59%
2023/04/27	1	17.90	0	0.00	17.95	1	4,093	0.02%
2023/04/26	5	17.70	6	17.80	17.90	-1	4,102	-0.02%
2023/04/25	5	17.85	0	0.00	17.70	5	4,107	0.12%
2023/04/24	1	18.00	0	0.00	17.95	1	4,081	0.02%
2023/04/21	2	17.90	0	0.00	18.00	2	4,102	0.05%
2023/04/20	4	18.31	0	0.00	18.15	4	4,129	0.10%
2023/04/17	3	18.70	0	0.00	18.70	3	4,227	0.07%
2023/04/14	11	18.65	10	18.60	18.60	1	4,226	0.02%
2023/04/13	9	19.02	7	19.02	18.60	2	4,175	0.05%
2023/04/12	0	0.00	12.3	19.28	19.40	-12.3	4,067	-0.30%
2023/04/11	2	19.05	4	19.10	19.15	-2	3,968	-0.05%
2023/04/07	1	19.05	6	19.05	19.05	-5	3,972	-0.13%
2023/03/31	0	0.00	3	19.03	19.00	-3	3,977	-0.08%
2023/03/30	0	0.00	7	19.04	18.95	-7	3,979	-0.18%
2023/03/29	0	0.00	2	18.93	18.95	-2	3,985	-0.05%
2023/03/28	3	19.00	1	19.00	18.90	2	4,044	0.05%
2023/03/24	2	18.85	4	18.78	18.85	-2	4,076	-0.05%
2023/03/23	0	0.00	7	18.25	18.40	-7	4,028	-0.17%
2023/03/22	1	18.45	0	0.00	18.40	1	4,105	0.02%
2023/03/21	0	0.00	51	18.30	18.30	-51	4,158	-1.23%
2023/03/16	4	17.81	0	0.00	17.65	4	4,422	0.09%
2023/03/15	5	18.20	1	18.15	18.05	4	4,651	0.09%
2023/03/14	4	18.13	0	0.00	18.05	4	4,915	0.08%
2023/03/13	0	0.00	3	18.28	18.45	-3	5,110	-0.06%
2023/03/10	18	18.60	2	18.50	18.50	16	5,249	0.30%
2023/03/09	6	19.12	53	19.10	19.00	-47	5,465	-0.86%
2023/03/08	4.5	19.20	9	19.21	19.15	-4.5	5,707	-0.08%
2023/03/07	6.5	19.01	2	18.95	19.00	4.5	5,695	0.08%
2023/03/06	34.3	18.82	1	18.80	18.80	33.3	5,711	0.58%
2023/03/03	0	0.00	15	18.93	18.90	-15	5,799	-0.26%
2023/03/02	0	0.00	6	18.93	18.75	-6	5,893	-0.10%
2023/03/01	3.3	18.83	2	18.85	18.80	1.3	6,141	0.02%
2023/02/24	2	18.75	2	18.75	18.75	0	6,298	0.00%
2023/02/23	0	0.00	5	19.05	18.95	-5	6,358	-0.08%
2023/02/22	2	18.83	51	18.85	18.90	-49	6,567	-0.75%
2023/02/21	13	19.03	2	19.20	19.00	11	6,676	0.16%
2023/02/20	10.4	19.18	21.2	19.14	19.30	-10.8	6,915	-0.16%
2023/02/17	10	18.65	10	18.75	18.80	0	7,354	0.00%
2023/02/16	0.2	18.60	0	0.00	18.65	0.2	7,471	0.00%
2023/02/15	2.3	18.59	12	18.47	18.55	-9.7	7,700	-0.13%
2023/02/14	1	18.30	0	0.00	18.30	1	7,803	0.01%
2023/02/13	10	18.10	0	0.00	18.10	10	8,018	0.12%
2023/02/10	12	18.38	2	18.30	18.20	10	8,248	0.12%
2023/02/09	27	18.67	17	18.64	18.60	10	8,429	0.12%
2023/02/08	27.4	19.04	39	19.06	19.00	-11.6	8,549	-0.14%
2023/02/07	4	18.55	4	18.46	18.50	0	8,427	0.00%
2023/02/06	13	18.58	2	18.45	18.45	11	8,709	0.13%
2023/02/03	2	18.60	0	0.00	18.65	2	8,865	0.02%
2023/02/02	11.6	18.52	5	18.53	18.55	6.6	8,998	0.07%
2023/01/30	0	0.00	3	17.90	18.00	-3	9,429	-0.03%
2023/01/17	0	0.00	1	17.65	17.65	-1	9,610	-0.01%
2023/01/16	1	17.45	6	17.53	17.40	-5	9,761	-0.05%
2023/01/13	0	0.00	2	17.60	17.50	-2	9,893	-0.02%
2023/01/11	0	0.00	1	17.85	17.85	-1	10,094	-0.01%
2023/01/10	7	18.04	10	18.00	17.95	-3	10,189	-0.03%
2023/01/09	10	18.41	32	18.40	18.35	-22	10,326	-0.21%
2023/01/06	0	0.00	1	18.05	18.00	-1	10,369	-0.01%
2023/01/05	0	0.00	1	17.85	17.80	-1	10,682	-0.01%
2023/01/04	0	0.00	26	17.70	17.75	-26	10,856	-0.24%
2023/01/03	0	0.00	1.1	17.46	17.60	-1.1	11,172	-0.01%
2022/12/30	2	17.50	5	17.29	17.25	-3	11,301	-0.03%
2022/12/28	9	17.50	1	17.55	17.45	8	11,912	0.07%
2022/12/27	0	0.00	3	17.75	17.80	-3	12,210	-0.02%
2022/12/26	2	17.63	0	0.00	17.60	2	12,545	0.02%
2022/12/23	1	17.40	1	17.30	17.50	0	12,833	0.00%
2022/12/22	1	17.70	1	17.60	17.60	0	13,181	0.00%
2022/12/21	0	0.00	4	17.73	17.50	-4	13,734	-0.03%
2022/12/20	1	17.65	0	0.00	17.55	1	14,284	0.01%
2022/12/19	0	0.00	6	17.80	17.85	-6	15,069	-0.04%
2022/12/16	24	18.03	10	18.10	18.00	14	15,662	0.09%
2022/12/14	22	18.29	0	0.00	18.35	22	16,302	0.13%
2022/12/13	10	18.45	6	18.53	18.35	4	16,741	0.02%
2022/12/12	19	18.57	3	18.55	18.55	16	16,961	0.09%
2022/12/09	9	19.23	7	19.35	19.20	2	17,266	0.01%
2022/12/08	2	19.28	10	19.30	19.45	-8	18,094	-0.04%
2022/12/07	10	19.11	5	19.36	19.35	5	18,690	0.03%
2022/12/06	15	19.90	27.1	19.75	19.75	-12.1	19,013	-0.06%
2022/12/05	39	19.76	23	19.72	19.75	16	19,472	0.08%
2022/12/02	4	19.45	9	19.44	19.40	-5	19,877	-0.03%
2022/12/01	17	19.43	12.2	19.32	19.30	4.8	20,346	0.02%
2022/11/30	20	19.18	7	19.31	19.40	13	20,788	0.06%
2022/11/29	3	18.70	1	18.90	18.90	2	21,370	0.01%
2022/11/25	9	18.76	45	18.66	18.65	-36	23,755	-0.15%
2022/11/24	6	19.07	2	19.05	18.95	4	24,473	0.02%
2022/11/23	52.2	19.10	20	19.07	19.05	32.2	25,316	0.13%
2022/11/22	7	18.56	5	18.44	18.80	2	25,868	0.01%
2022/11/21	6.1	18.57	7	18.60	18.50	-0.9	27,331	0.00%
2022/11/18	23	18.78	22	18.92	18.65	1	27,777	0.00%
2022/11/17	13	18.67	3	18.72	18.65	10	27,867	0.04%
2022/11/16	8	18.77	7	18.51	18.55	1	28,145	0.00%
2022/11/15	79	19.04	15	18.97	19.10	64	28,690	0.22%
2022/11/14	8	18.81	8	18.74	18.75	0	29,387	0.00%
2022/11/11	4	18.69	10	18.68	18.40	-6	29,473	-0.02%
2022/11/10	8	18.45	10	18.50	18.45	-2	29,399	-0.01%
2022/11/09	4	18.89	4.2	19.00	18.90	-0.2	29,751	0.00%
2022/11/08	20	18.99	11	18.73	18.65	9	30,093	0.03%
2022/11/07	7	18.73	17	18.62	18.75	-10	30,538	-0.03%
2022/11/04	1	18.50	8	18.41	18.85	-7	31,133	-0.02%
2022/11/03	6	18.35	72	18.21	18.50	-66	31,320	-0.21%
2022/11/02	36	18.31	9.2	18.41	18.25	26.9	31,238	0.09%
2022/11/01	6	17.78	19.1	17.82	18.00	-13.1	31,051	-0.04%
2022/10/31	12	17.65	22	17.46	17.50	-10	30,890	-0.03%
2022/10/28	8	17.08	131.1	17.05	16.90	-123.1	30,703	-0.40%	大賣/鉅額交易
2022/10/27	32	17.61	6	17.58	17.55	26	30,528	0.09%
2022/10/26	4.1	17.31	7	17.36	17.10	-2.9	30,304	-0.01%
2022/10/25	61	17.60	1	17.75	17.65	60	30,108	0.20%
2022/10/24	1	18.40	63	18.55	18.00	-62	29,892	-0.21%
2022/10/21	3	17.85	3	17.65	17.70	0	29,714	0.00%
2022/10/20	1	17.70	1	17.90	17.80	0	29,568	0.00%
2022/10/19	0	0.00	4	18.25	18.10	-4	29,439	-0.01%
2022/10/18	3.2	18.55	0	0.00	18.35	3.2	29,312	0.01%
2022/10/17	10	17.80	4	17.85	18.25	6	29,212	0.02%
2022/10/14	22	18.87	2	18.75	18.60	20	29,029	0.07%
2022/10/13	6	18.53	78	18.24	18.00	-72	28,914	-0.25%
2022/10/12	72	19.25	1	19.30	19.25	71	28,571	0.25%
2022/10/11	38.2	18.70	8	18.86	18.90	30.2	28,444	0.11%
2022/10/07	8	19.33	9	19.61	19.55	-1	28,126	0.00%
2022/10/06	12	19.40	7	19.39	19.40	5	28,002	0.02%
2022/10/05	54.2	19.96	12	19.44	19.30	42.2	27,908	0.15%
2022/10/04	53	19.67	12	19.70	19.70	41	27,445	0.15%
2022/10/03	2	19.15	2.1	19.11	19.20	-0.1	27,149	0.00%
2022/09/30	13	19.39	19	19.45	19.55	-6	26,887	-0.02%
2022/09/29	12.1	20.10	1	19.80	19.65	11.1	26,673	0.04%
2022/09/28	77	19.88	14	20.04	19.40	63	26,333	0.24%
2022/09/27	20	20.95	14	20.83	20.90	6	25,770	0.02%
2022/09/26	30.1	21.31	22	21.32	20.90	8.1	25,216	0.03%
2022/09/23	31.1	22.78	22	22.48	22.25	9.1	24,404	0.04%
2022/09/22	13	23.12	14	23.31	23.35	-1	23,815	0.00%
2022/09/21	44	23.54	8	23.14	23.15	36	23,462	0.15%
2022/09/20	36	23.70	35	23.68	23.55	1	23,105	0.00%
2022/09/19	14	22.86	18	22.91	22.85	-4	22,601	-0.02%
2022/09/16	36	23.45	51	23.29	23.15	-15	22,338	-0.07%
2022/09/15	62	24.00	49	23.87	23.65	13	21,926	0.06%
2022/09/14	5	23.18	14	23.35	23.60	-9	21,045	-0.04%
2022/09/13	36	23.46	10	23.41	23.30	26	20,441	0.13%
2022/09/12	30	23.41	32.8	23.51	23.30	-2.8	19,850	-0.01%
2022/09/08	13	23.74	14	23.69	23.75	-1	19,123	-0.01%
2022/09/07	36	23.32	33	23.55	23.80	3	18,514	0.02%
2022/09/06	5	23.25	25.3	23.18	23.55	-20.3	17,944	-0.11%
2022/09/05	135.1	23.80	181	23.53	23.45	-45.9	17,236	-0.27%	大買/大賣/
2022/09/02	55	23.72	63.2	23.74	23.75	-8.2	16,382	-0.05%
2022/09/01	27	23.32	29	23.33	23.15	-2	14,923	-0.01%
2022/08/31	33	23.04	103.2	23.22	23.20	-70.2	14,082	-0.50%	大賣/
2022/08/30	58.1	22.75	82.1	22.81	23.00	-24	13,202	-0.18%
2022/08/29	86	22.14	96.5	22.22	22.60	-10.5	12,221	-0.09%
2022/08/26	51.5	22.13	172.5	21.84	22.15	-121	11,398	-1.06%	大賣/鉅額交易
2022/08/25	55.5	21.60	22	21.42	21.25	33.5	9,735	0.34%
2022/08/24	36	21.30	61	21.37	21.40	-25	9,201	-0.27%
2022/08/23	30	21.17	13	21.26	21.35	17	8,854	0.19%
2022/08/22	50	21.68	69.3	21.12	21.15	-19.3	8,438	-0.23%
2022/08/19	106.5	21.37	58.2	21.33	21.60	48.3	7,563	0.64%	大買/
2022/08/18	36.1	19.92	6	19.99	20.00	30.1	6,203	0.49%
2022/08/17	11.3	19.84	171	19.66	19.65	-159.7	5,960	-2.68%	大賣/鉅額交易
2022/08/16	25.3	19.94	5	20.08	20.10	20.3	5,759	0.35%
2022/08/15	225.1	20.43	29	20.36	20.15	196.1	5,241	3.74%	大買/鉅額交易
2022/08/12	57.8	19.68	81.2	20.09	19.90	-23.4	4,666	-0.50%
2022/08/11	80	19.26	18	18.95	19.05	62	3,961	1.57%
2022/08/10	2	18.38	2	18.58	18.90	0	3,109	0.00%
2022/08/08	0	0.00	20	17.23	17.10	-20	2,647	-0.76%
2022/08/03	4	16.93	4	16.85	16.80	0	2,507	0.00%
2022/07/29	1	17.00	0	0.00	17.00	1	2,486	0.04%
2022/07/28	0	0.00	9	17.00	16.80	-9	2,478	-0.36%
2022/07/27	9	16.86	0	0.00	16.95	9	2,475	0.36%
2022/07/26	12	16.84	0	0.00	16.65	12	2,472	0.49%
2022/07/25	1	17.05	1	17.05	17.00	0	2,481	0.00%
2022/07/22	2	17.25	0	0.00	17.00	2	2,514	0.08%
2022/07/21	2	17.18	3	17.20	17.20	-1	2,512	-0.04%
2022/07/20	2	17.40	7	17.39	17.00	-5	2,495	-0.20%
2022/07/19	5	17.30	10.2	17.30	17.30	-5.2	2,439	-0.21%
2022/07/18	0	0.00	2	17.00	17.20	-2	2,412	-0.08%
2022/07/14	10	16.55	35	16.50	16.80	-25	2,331	-1.07%
2022/07/13	10	16.64	1	16.70	16.50	9	2,307	0.39%
2022/07/08	4	16.90	18	16.83	16.85	-14	2,189	-0.64%
2022/07/07	0	0.00	2	15.85	16.60	-2	2,087	-0.10%
2022/07/05	8	16.04	0	16.10	16.10	8	1,981	0.40%
2022/07/04	2	15.70	0	0.00	15.80	2	1,963	0.10%
2022/07/01	10	16.00	0	0.00	15.55	10	1,958	0.51%
2022/06/29	1	17.75	0	0.00	17.75	1	1,859	0.05%
2022/06/27	1	17.65	17	17.71	17.65	-16	1,831	-0.87%
2022/06/24	1	17.65	0	0.00	17.45	1	1,807	0.06%
2022/06/21	8	17.63	10	17.75	18.10	-2	1,707	-0.12%
2022/06/20	0.7	17.10	0	0.00	16.90	0.7	1,640	0.04%
2022/06/17	2.1	17.40	5	17.46	17.65	-3	1,630	-0.18%
2022/06/16	0	0.00	1	17.30	17.35	-1	1,617	-0.06%
2022/06/13	0	0.00	1	17.60	17.70	-1	1,507	-0.07%
2022/06/10	6	18.02	8.1	17.91	18.40	-2.1	1,457	-0.14%
2022/06/09	5	17.73	1	17.70	17.70	4	1,309	0.30%
2022/06/08	0	0.00	4	16.95	16.85	-4	1,193	-0.34%
2022/06/02	0	0.00	1	16.70	16.70	-1	1,262	-0.08%
2022/06/01	2	16.95	2	16.85	16.90	0	1,287	0.00%
2022/05/27	0	0.00	0	16.80	16.65	0	1,294	0.00%
2022/05/26	2	16.55	2	16.60	16.60	0	1,307	0.00%
2022/05/25	0	0.00	17	16.60	16.60	-17	1,330	-1.28%
2022/05/23	19	16.40	3	16.35	16.30	16	1,359	1.18%
2022/05/19	1	16.30	1	16.30	16.35	0	1,409	0.00%
2022/05/18	0.1	16.50	0	0.00	16.45	0.1	1,443	0.01%
2022/05/17	2	16.30	6	16.13	16.45	-4	1,649	-0.24%
2022/05/16	0	0.00	2	16.05	15.90	-2	1,661	-0.12%
2022/05/12	0	15.80	6	15.78	15.55	-6	1,670	-0.36%
2022/05/10	0.1	16.30	0	0.00	16.25	0.1	1,671	0.01%
2022/05/03	0	0.00	1	16.55	16.55	-1	1,752	-0.06%
2022/04/28	0	0.00	8	16.76	16.95	-8	1,782	-0.45%
2022/04/27	38	16.00	0	16.00	16.10	38	1,759	2.16%
2022/04/26	0.1	16.55	7	16.45	16.50	-6.9	1,744	-0.40%
2022/04/25	1	16.70	0	0.00	16.65	1	1,751	0.06%
2022/04/21	0.1	17.30	1	17.30	17.30	-0.9	1,805	-0.05%
2022/04/20	1	17.50	7	17.43	17.45	-6	1,822	-0.33%
2022/04/18	1	17.10	0	0.00	16.85	1	1,877	0.05%
2022/04/15	2	17.20	5	17.23	17.15	-3	1,895	-0.16%
2022/04/12	0	17.00	2	17.00	16.90	-2	2,385	-0.08%
2022/04/11	14	17.10	0	0.00	17.05	14	2,429	0.58%
2022/04/08	1	17.15	1	17.25	17.20	0	2,466	0.00%
2022/04/07	5	17.30	2	17.15	17.15	3	2,517	0.12%
2022/04/06	0	0.00	1	17.50	17.50	-1	2,587	-0.04%
2022/04/01	0	0.00	5	17.64	17.70	-5	2,655	-0.19%
2022/03/31	7	17.86	0	0.00	17.80	7	2,727	0.26%
2022/03/30	7	18.11	0	0.00	18.00	7	2,914	0.24%
2022/03/28	0	0.00	4	18.00	18.00	-4	3,300	-0.12%
2022/03/25	14	18.00	0	0.00	18.00	14	3,312	0.42%
2022/03/24	0	0.00	70	18.05	18.10	-70	3,320	-2.11%
2022/03/16	0	0.00	2	17.25	17.30	-2	3,443	-0.06%
2022/03/10	0	0.00	5	17.85	17.80	-5	3,647	-0.14%
2022/03/08	1	17.65	1	17.25	17.20	0	3,767	0.00%
2022/03/07	0	0.00	1	17.75	17.75	-1	3,789	-0.03%
2022/03/03	5	18.50	0	0.00	18.50	5	4,100	0.12%
2022/02/25	0	0.00	3	18.15	18.00	-3	4,423	-0.07%
2022/02/24	2	18.13	0	0.00	17.95	2	4,559	0.04%
2022/02/23	2	18.55	0	0.00	18.60	2	4,662	0.04%
2022/02/21	1	18.70	2	18.95	18.85	-1	5,212	-0.02%
2022/02/18	3	19.05	0	0.00	18.95	3	6,402	0.05%
2022/02/17	182	19.70	203	19.33	19.30	-21	6,845	-0.31%	大買/大賣/
2022/02/16	0	0.00	6	18.83	18.90	-6	6,925	-0.09%
2022/02/14	4	18.33	1	18.45	18.40	3	7,018	0.04%
2022/02/10	1	18.80	0	0.00	18.80	1	7,011	0.01%
2022/02/09	0	0.00	7	18.83	18.90	-7	7,010	-0.10%
2022/02/07	1	18.20	0	0.00	18.20	1	7,003	0.01%
2022/01/26	5	17.60	11	17.60	17.60	-6	6,990	-0.09%
2022/01/24	1	17.95	1	18.00	17.90	0	6,997	0.00%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/19	0	0.00	10	18.52	18.60	-10	6,965	-0.14%
2022/01/18	0	0.00	1	18.80	18.70	-1	6,968	-0.01%
2022/01/14	0	0.00	0.1	18.30	18.45	-0.1	6,945	0.00%
2022/01/13	2	18.75	0	0.00	18.70	2	6,939	0.03%
2022/01/12	2	18.75	0	0.00	18.75	2	6,940	0.03%
2022/01/11	0	0.00	18	18.77	18.85	-18	6,964	-0.26%
2022/01/10	1	19.05	0	0.00	19.00	1	6,920	0.01%
2022/01/07	9	19.29	0	0.00	19.15	9	6,910	0.13%
2022/01/06	7	19.82	1	19.90	19.75	6	6,838	0.09%
2022/01/05	16	20.68	8	21.31	20.25	8	6,765	0.12%
2022/01/04	1	20.10	0	0.00	20.15	1	6,471	0.02%
2022/01/03	0	0.00	2	20.40	20.10	-2	6,423	-0.03%
2021/12/30	10	20.15	12	20.06	20.10	-2	6,380	-0.03%
2021/12/29	14	20.29	12	20.36	20.15	2	6,342	0.03%
2021/12/28	1	20.00	0	0.00	19.95	1	6,272	0.02%
2021/12/27	5	20.12	1	20.30	20.05	4	6,242	0.06%
2021/12/24	9	20.06	5.7	20.35	20.25	3.3	6,192	0.05%
2021/12/23	41.1	20.02	1	19.85	20.20	40.1	6,008	0.67%
2021/12/22	0	0.00	11	19.62	19.65	-11	5,758	-0.19%
2021/12/20	0	0.00	5	18.80	18.75	-5	5,607	-0.09%
2021/12/17	0	0.00	2	18.70	18.55	-2	5,615	-0.04%
2021/12/16	11	19.00	2	18.75	18.75	9	5,646	0.16%
2021/12/15	0	0.00	15	18.70	18.65	-15	5,628	-0.27%
2021/12/13	2	18.85	0	0.00	18.85	2	5,585	0.04%
2021/12/10	7	19.01	1	19.00	19.00	6	5,569	0.11%
2021/12/09	3	19.40	4	19.20	19.35	-1	5,530	-0.02%
2021/12/08	1	18.70	0	0.00	18.65	1	5,403	0.02%
2021/12/07	0	0.00	1	18.55	18.55	-1	5,403	-0.02%
2021/12/06	1	18.50	3	18.55	18.50	-2	5,365	-0.04%
2021/12/03	2	18.55	2	18.53	18.50	0	5,370	0.00%
2021/12/02	4	18.63	0	0.00	18.35	4	5,331	0.08%
2021/12/01	1	18.65	1	18.90	18.85	0	5,290	0.00%
2021/11/30	3	18.97	2	18.75	18.75	1	5,254	0.02%
2021/11/29	3	18.53	2	18.80	18.65	1	5,054	0.02%
2021/11/26	11	18.93	1	19.10	18.80	10	4,985	0.20%
2021/11/25	2	19.73	6	19.85	19.55	-4	4,902	-0.08%
2021/11/24	14	19.85	14	19.59	19.70	0	4,936	0.00%
2021/11/23	24	20.51	2	20.25	20.10	22	4,789	0.46%
2021/11/22	9	20.26	200.1	20.15	20.20	-191.1	4,671	-4.09%	大賣/鉅額交易
2021/11/19	1	20.55	1.3	20.90	20.80	-0.3	4,573	-0.01%
2021/11/18	224	22.38	25	21.91	21.25	199	4,448	4.47%	大買/鉅額交易
2021/11/17	129.3	22.53	18	22.40	22.25	111.3	4,181	2.66%	大買/鉅額交易
2021/11/16	5	21.05	13	21.63	21.65	-8	3,521	-0.23%
2021/11/15	1	19.70	3	18.93	19.70	-2	3,078	-0.06%
2021/11/12	10	18.00	0	0.00	17.95	10	2,850	0.35%
2021/11/11	0	0.00	2	18.48	18.45	-2	2,825	-0.07%
2021/11/10	0	0.00	2	18.00	18.05	-2	2,859	-0.07%
2021/11/09	0	0.00	0.2	18.00	18.25	-0.2	2,954	-0.01%
2021/11/08	1	18.30	12	18.05	18.05	-11	2,954	-0.37%
2021/11/05	1	18.20	1	18.35	18.30	0	3,003	0.00%
2021/11/04	0	0.00	2	18.48	18.30	-2	3,026	-0.07%
2021/11/03	2	18.20	6	18.25	18.25	-4	3,037	-0.13%
2021/11/02	1	18.60	0	0.00	18.20	1	3,062	0.03%
2021/11/01	10	18.50	21	18.45	18.45	-11	3,126	-0.35%
2021/10/29	5	18.15	1	18.10	18.10	4	3,122	0.13%
2021/10/28	1	18.10	0	0.00	18.05	1	3,128	0.03%
2021/10/27	0	0.00	2	17.95	18.10	-2	3,134	-0.06%
2021/10/25	0	0.00	1	17.85	17.85	-1	3,190	-0.03%
2021/10/22	0	0.00	2	17.60	17.60	-2	3,266	-0.06%
2021/10/21	6	17.68	0	0.00	17.40	6	3,337	0.18%
2021/10/20	30	17.63	0	0.00	17.70	30	3,351	0.90%
2021/10/19	1	17.55	0	0.00	17.80	1	3,403	0.03%
2021/10/08	0	17.50	0	0.00	17.45	0	3,910	0.00%
2021/10/07	0	0.00	1	17.30	17.35	-1	4,175	-0.02%
2021/10/04	2	17.18	1	17.60	16.75	1	5,378	0.02%
2021/09/30	0	0.00	1	18.10	18.15	-1	5,469	-0.02%
2021/09/28	1	18.25	0	0.00	18.25	1	5,527	0.02%
2021/09/27	2	18.45	13	18.44	18.40	-11	5,586	-0.20%
2021/09/22	16	18.00	0	0.00	18.00	16	5,811	0.28%
2021/09/17	0	0.00	1	18.40	18.30	-1	5,938	-0.02%
2021/09/16	0	0.00	1	18.30	18.30	-1	6,031	-0.02%
2021/09/13	2	18.85	2	18.80	18.80	0	6,664	0.00%
2021/09/10	0	19.00	0	0.00	18.80	0	6,704	0.00%
2021/09/08	6	19.07	0	0.00	18.95	6	6,831	0.09%
2021/09/06	2	19.45	5	19.55	19.25	-3	6,829	-0.04%
2021/09/03	0	0.00	2	20.35	20.00	-2	6,810	-0.03%
2021/09/02	2	20.10	0	0.00	20.00	2	6,852	0.03%
2021/09/01	1	20.00	10	20.15	20.10	-9	6,866	-0.13%
2021/08/30	1	20.10	2	19.98	19.85	-1	7,003	-0.01%
2021/08/27	0	19.50	0	0.00	19.35	0	6,956	0.00%
2021/08/26	0	0.00	7	19.67	19.60	-7	6,992	-0.10%
2021/08/24	3	19.60	2	19.10	19.40	1	7,073	0.01%
2021/08/23	5	18.87	7	18.89	18.80	-2	7,005	-0.03%
2021/08/20	18	18.82	8	18.85	18.90	10	6,967	0.14%
2021/08/19	6	18.03	2	18.08	18.05	4	6,468	0.06%
2021/08/17	0.6	18.35	0	0.00	18.10	0.6	6,466	0.01%
2021/08/16	12	18.50	0	0.00	18.60	12	6,445	0.19%
2021/08/13	2	19.50	2	19.35	19.10	0	6,376	0.00%
2021/08/11	15	20.00	0	0.00	20.00	15	6,357	0.24%
2021/08/10	10	20.33	0	0.00	20.35	10	6,408	0.16%
2021/08/06	7	20.84	2	20.95	20.80	5	6,614	0.08%
2021/08/05	5	21.30	5	21.10	21.15	0	6,740	0.00%
2021/08/04	4	21.00	14	20.91	20.95	-10	6,984	-0.14%
2021/08/03	1	21.10	0	0.00	20.95	1	7,193	0.01%
2021/08/02	2	20.95	3	21.03	21.05	-1	7,350	-0.01%
2021/07/30	9	21.07	3	20.90	20.80	6	7,384	0.08%
2021/07/29	11	21.07	12	21.02	21.20	-1	7,416	-0.01%
2021/07/28	6	20.60	1	20.55	21.00	5	7,439	0.07%
2021/07/27	12	21.41	2	21.25	21.20	10	7,491	0.13%
2021/07/26	12	21.48	2	21.70	21.55	10	7,521	0.13%
2021/07/23	4	21.18	3	21.23	21.25	1	7,574	0.01%
2021/07/21	7	21.29	2	21.10	20.95	5	7,542	0.07%
2021/07/20	4	21.80	0	0.00	21.65	4	7,507	0.05%
2021/07/19	4	22.42	5	22.50	22.35	-1	7,457	-0.01%
2021/07/16	3	22.15	7	22.21	22.60	-4	7,580	-0.05%
2021/07/15	1	22.10	2	22.20	22.10	-1	7,601	-0.01%
2021/07/14	10.5	22.81	11	22.50	22.25	-0.5	7,788	-0.01%
2021/07/13	46	24.15	41	23.81	23.20	5	7,622	0.07%
2021/07/12	2	22.43	93	22.49	23.00	-91	6,863	-1.33%
2021/07/09	15	22.25	0	0.00	22.30	15	6,789	0.22%
2021/07/08	20	22.45	32.5	22.39	22.55	-12.5	6,838	-0.18%
2021/07/07	52	21.88	14	21.79	21.80	38	6,793	0.56%
2021/07/06	34	22.19	22	22.07	22.00	12	6,807	0.18%
2021/07/05	5	21.99	7	22.04	22.05	-2	6,842	-0.03%
2021/07/02	4	21.84	7	21.69	21.90	-3	6,895	-0.04%
2021/07/01	13	22.05	10	21.81	21.75	3	6,922	0.04%
2021/06/30	2	21.81	1	22.10	22.05	1	6,892	0.01%
2021/06/29	12	22.29	2	22.45	22.15	10	6,909	0.14%
2021/06/28	1	23.15	7	22.94	22.90	-6	6,894	-0.09%
2021/06/25	4	22.84	18	22.89	22.65	-14	6,786	-0.21%
2021/06/24	4	22.73	12	22.93	22.65	-8	6,771	-0.12%
2021/06/23	45.9	23.05	20	22.83	22.65	25.9	6,746	0.38%
2021/06/22	6	22.40	9	22.30	22.25	-3	6,375	-0.05%
2021/06/21	6.1	21.82	3	21.83	21.85	3.1	6,288	0.05%
2021/06/18	2	22.25	3	22.32	22.15	-1	6,287	-0.02%
2021/06/17	2	22.20	3	22.07	22.25	-1	6,335	-0.02%
2021/06/15	0	0.00	6	21.97	21.90	-6	6,310	-0.10%
2021/06/11	2	22.03	1	21.85	21.80	1	6,386	0.02%
2021/06/10	1	21.80	28	21.88	22.00	-27	6,604	-0.41%
2021/06/09	0	0.00	22	21.51	21.50	-22	6,663	-0.33%
2021/06/08	17	22.16	15	21.98	21.80	2	6,625	0.03%
2021/06/07	8	21.83	4	21.93	22.10	4	6,539	0.06%
2021/06/04	3	21.82	6	21.77	21.80	-3	6,477	-0.05%
2021/06/03	1	21.50	1	21.75	21.75	0	6,459	0.00%
2021/06/02	5	21.51	3	21.35	21.35	2	6,436	0.03%
2021/06/01	1	21.65	1	21.70	21.75	0	6,435	0.00%
2021/05/31	0	0.00	5	20.96	20.95	-5	6,431	-0.08%
2021/05/28	0	0.00	6	20.60	20.60	-6	6,715	-0.09%
2021/05/27	3	20.30	0	0.00	20.10	3	6,843	0.04%
2021/05/26	6	20.44	0	0.00	20.55	6	6,840	0.09%
2021/05/24	0	0.00	1	19.60	19.80	-1	6,813	-0.01%
2021/05/21	1	19.35	2	19.45	19.45	-1	6,822	-0.01%
2021/05/20	6	19.21	2	19.40	19.25	4	6,858	0.06%
2021/05/19	2	19.00	3	18.80	19.15	-1	6,864	-0.01%
2021/05/18	13	18.29	8	18.10	18.85	5	6,899	0.07%
2021/05/17	11	18.05	6	18.10	18.05	5	6,849	0.07%
2021/05/14	8	20.36	11	20.15	20.05	-3	6,742	-0.04%
2021/05/13	19	20.93	9.2	20.54	20.45	9.8	6,628	0.15%
2021/05/12	3	22.27	21	21.97	21.60	-18	6,485	-0.28%
2021/05/11	15	22.22	14	22.48	22.00	1	6,182	0.02%
2021/05/10	1	22.25	16	22.21	22.20	-15	5,988	-0.25%
2021/05/07	3	21.32	1	21.45	21.55	2	5,871	0.03%
2021/05/06	0	0.00	38	20.94	20.95	-38	5,870	-0.65%
2021/05/05	4	20.81	19	20.81	20.35	-15	5,829	-0.26%
2021/05/04	2	20.15	36	20.47	20.80	-34	5,805	-0.59%
2021/05/03	5	21.06	27	21.03	20.80	-22	5,724	-0.38%
2021/04/29	11	21.73	0	0.00	21.60	11	5,663	0.19%
2021/04/28	14	22.08	11	22.20	22.10	3	5,630	0.05%
2021/04/27	3	22.15	5	22.25	22.10	-2	5,659	-0.04%
2021/04/26	8	22.13	34	22.06	22.00	-26	5,651	-0.46%
2021/04/23	3	22.20	6	22.14	22.20	-3	5,621	-0.05%
2021/04/22	21	22.64	18	22.77	22.10	3	5,737	0.05%
2021/04/21	60	23.09	22.2	23.20	23.10	37.8	5,635	0.67%
2021/04/20	49	22.98	59	22.90	23.05	-10	5,533	-0.18%
2021/04/19	10	22.44	13	22.55	22.40	-3	5,363	-0.06%
2021/04/16	72	22.55	7	22.59	22.50	65	5,357	1.21%
2021/04/15	1	22.15	3	22.22	22.25	-2	5,179	-0.04%
2021/04/14	0	0.00	10	21.80	21.65	-10	5,202	-0.19%
2021/04/13	11	22.11	0	0.00	21.80	11	5,359	0.21%
2021/04/12	15	22.20	33	22.09	22.05	-18	5,752	-0.31%
2021/04/09	1	22.30	2	22.35	22.20	-1	5,823	-0.02%
2021/04/08	7	22.11	9.5	22.32	22.30	-2.5	5,805	-0.04%
2021/04/07	2	22.00	4	21.78	21.95	-2	5,741	-0.03%
2021/04/06	7	21.73	1	21.75	21.65	6	5,705	0.11%
2021/04/01	7	22.04	17	21.89	21.80	-10	5,695	-0.18%
2021/03/31	6	21.83	3	22.05	21.85	3	5,630	0.05%
2021/03/30	4	22.43	0	0.00	22.35	4	5,578	0.07%
2021/03/29	4	22.58	2	22.63	22.40	2	5,586	0.04%
2021/03/26	14	22.65	46	22.50	22.60	-32	5,584	-0.57%
2021/03/25	1	22.25	45	22.40	22.30	-44	5,503	-0.80%
2021/03/24	3	22.28	2	22.30	22.30	1	5,507	0.02%
2021/03/23	16	22.38	3	22.45	22.40	13	5,539	0.23%
2021/03/22	12	22.64	20	22.54	22.45	-8	5,553	-0.14%
2021/03/19	0	0.00	10	22.05	22.15	-10	5,527	-0.18%
2021/03/18	5	22.20	10	22.30	22.20	-5	5,561	-0.09%
2021/03/17	1	22.40	8.1	22.38	22.30	-7.1	5,750	-0.12%
2021/03/16	7	22.45	4	22.39	22.50	3	5,920	0.05%
2021/03/15	15	22.04	32	21.99	22.25	-17	5,873	-0.29%
2021/03/11	0	0.00	52	21.40	21.35	-52	5,972	-0.87%
2021/03/10	0	0.00	4	21.29	21.15	-4	6,086	-0.07%
2021/03/09	8	20.91	0	0.00	21.20	8	6,202	0.13%
2021/03/08	2	21.60	6	21.60	21.25	-4	6,302	-0.06%
2021/03/05	2	21.45	10	21.48	21.50	-8	6,378	-0.13%
2021/03/04	9	21.94	5	22.00	21.85	4	6,456	0.06%
2021/03/03	24	22.14	27	22.42	22.30	-3	6,632	-0.05%
2021/03/02	16	21.64	22.5	21.59	21.70	-6.5	6,402	-0.10%
2021/02/26	4	20.78	1	20.65	20.80	3	6,436	0.05%
2021/02/25	1	21.00	1	21.05	21.00	0	6,631	0.00%
2021/02/24	2	21.35	7	21.45	21.05	-5	6,825	-0.07%
2021/02/22	0	0.00	2	21.30	21.35	-2	6,989	-0.03%
2021/02/19	4	21.20	8	21.13	21.35	-4	7,332	-0.05%
2021/02/18	1	20.60	5	20.73	21.25	-4	7,393	-0.05%
2021/02/17	2	20.35	9	20.51	20.45	-7	7,346	-0.10%
2021/02/05	4	20.01	2	20.20	19.95	2	7,330	0.03%
2021/02/03	0	0.00	5	20.00	19.90	-5	7,379	-0.07%
2021/02/02	0	0.00	3	19.95	20.00	-3	7,435	-0.04%
2021/02/01	4	19.60	0	0.00	19.60	4	7,536	0.05%
2021/01/29	2	20.00	3	19.95	19.95	-1	7,578	-0.01%
2021/01/28	0	20.40	0	0.00	20.15	0	7,546	0.00%
2021/01/27	3	20.50	2	20.45	20.40	1	7,535	0.01%
2021/01/26	1	20.90	1	20.60	20.55	0	7,552	0.00%
2021/01/25	0	0.00	2	20.80	21.00	-2	7,569	-0.03%
2021/01/22	3	20.40	0	0.00	20.40	3	7,586	0.04%
2021/01/21	16	20.16	14	19.99	20.10	2	7,598	0.03%
2021/01/20	15	20.58	1	20.25	20.35	14	7,624	0.18%
2021/01/19	6	21.38	4	21.25	21.20	2	7,570	0.03%
2021/01/18	7	21.14	4	21.11	21.05	3	7,595	0.04%
2021/01/15	21	21.86	21	21.35	21.40	0	7,691	0.00%
2021/01/14	2	22.40	0	0.00	22.25	2	7,603	0.03%
2021/01/13	4	22.36	12	22.30	22.30	-8	7,589	-0.11%
2021/01/12	28	22.37	3	22.55	22.15	25	7,684	0.33%
2021/01/11	12	22.88	0	0.00	22.80	12	8,025	0.15%
2021/01/08	17	23.63	1	23.60	23.35	16	8,016	0.20%
2021/01/07	33	23.57	6	23.49	23.70	27	8,032	0.34%
2021/01/06	10	23.70	7	23.62	23.45	3	8,046	0.04%
2021/01/05	26	23.76	33	23.78	23.95	-7	7,819	-0.09%
2021/01/04	3	22.92	8	22.96	23.00	-5	7,410	-0.07%
2020/12/31	1	22.10	2	22.15	22.20	-1	7,343	-0.01%
2020/12/30	2	22.35	5	22.40	22.30	-3	7,332	-0.04%
2020/12/29	7	22.54	13	22.48	22.40	-6	7,401	-0.08%
2020/12/28	1	22.40	2	22.43	22.45	-1	7,385	-0.01%
2020/12/25	9	22.64	0	22.70	22.40	9	7,379	0.12%
2020/12/24	7	22.60	3	22.90	22.60	4	7,373	0.05%
2020/12/23	0	0.00	2	22.15	22.25	-2	7,376	-0.03%
2020/12/22	5	22.57	11	22.07	22.00	-6	7,496	-0.08%
2020/12/21	3	22.20	0	0.00	22.50	3	7,514	0.04%
2020/12/18	2	22.67	3	22.65	22.55	-1	7,625	-0.01%
2020/12/17	5	22.62	0	0.00	22.65	5	7,659	0.07%
2020/12/16	0	0.00	1	22.80	22.90	-1	7,663	-0.01%
2020/12/15	10	22.93	1	22.70	22.40	9	7,706	0.12%
2020/12/14	6	23.09	3	23.35	23.20	3	7,682	0.04%
2020/12/11	18	23.78	9	23.54	23.50	9	7,684	0.12%
2020/12/10	17	23.84	25	23.88	24.00	-8	7,522	-0.11%
2020/12/09	21	23.55	4	23.49	23.60	17	7,333	0.23%
2020/12/08	9	22.97	41	23.20	22.85	-32	7,255	-0.44%
2020/12/07	3	23.47	10	23.50	23.25	-7	7,380	-0.09%
2020/12/04	10	23.47	5	23.74	23.45	5	7,713	0.06%
2020/12/03	7	23.45	10	23.38	23.25	-3	7,684	-0.04%
2020/12/02	59	23.85	14	23.83	23.70	45	7,683	0.59%
2020/12/01	5	23.50	7	23.46	23.50	-2	7,659	-0.03%
2020/11/30	29	23.24	5	23.40	23.45	24	7,653	0.31%
2020/11/27	39	23.40	27	23.49	23.30	12	7,636	0.16%
2020/11/26	2	22.90	13	22.97	22.95	-11	7,482	-0.15%
2020/11/25	5	23.05	23	23.05	22.85	-18	7,471	-0.24%
2020/11/24	17	22.81	46.1	22.86	22.70	-29.1	7,479	-0.39%
2020/11/23	7	22.33	31	22.52	22.65	-24	7,541	-0.32%
2020/11/20	33	22.30	3	22.22	22.20	30	7,583	0.40%
2020/11/19	17	22.31	23	22.12	22.40	-6	7,670	-0.08%
2020/11/18	31	22.29	34	22.29	22.30	-3	7,771	-0.04%
2020/11/17	2	21.40	7	21.39	21.35	-5	7,629	-0.07%
2020/11/16	2	20.95	3	20.95	20.90	-1	7,991	-0.01%
2020/11/13	0	0.00	3.1	20.90	20.95	-3.1	8,249	-0.04%
2020/11/12	12	21.08	7	21.05	20.95	5	8,439	0.06%
2020/11/10	9	21.08	1	20.95	21.05	8	8,651	0.09%
2020/11/09	23.1	21.30	8	21.17	21.15	15.1	8,793	0.17%
2020/11/06	17	21.88	22	22.03	21.55	-5	8,932	-0.06%
2020/11/05	17	21.60	0	0.00	21.60	17	9,010	0.19%
2020/11/04	0	0.00	14	21.60	21.60	-14	9,223	-0.15%
2020/11/03	3	21.40	3	21.60	21.40	0	9,337	0.00%
2020/11/02	4	20.80	1	20.75	20.80	3	9,571	0.03%
2020/10/30	3	21.15	0	0.00	21.05	3	10,216	0.03%
2020/10/29	2	21.28	0	0.00	21.40	2	10,522	0.02%
2020/10/28	19	21.73	2	21.85	21.70	17	10,638	0.16%
2020/10/27	6	22.34	11	22.34	22.20	-5	10,627	-0.05%
2020/10/26	20	22.47	0	0.00	22.55	20	10,721	0.19%
2020/10/23	18.5	22.31	29	22.47	22.50	-10.5	10,756	-0.10%
2020/10/22	15.1	22.01	0	0.00	22.20	15.1	10,909	0.14%
2020/10/21	1	22.45	4	22.19	22.15	-3	10,993	-0.03%
2020/10/20	20.4	22.29	9	22.28	22.35	11.4	11,236	0.10%
2020/10/19	23	22.71	22	22.42	22.65	1	11,519	0.01%
2020/10/16	9	21.85	6	21.87	21.60	3	11,993	0.03%
2020/10/15	6	22.23	11	22.30	22.20	-5	12,365	-0.04%
2020/10/14	5	21.95	2	22.30	22.00	3	12,471	0.02%
2020/10/08	6	21.93	2	21.98	21.75	4	12,958	0.03%
2020/10/07	0	0.00	33	21.95	21.95	-33	13,116	-0.25%
2020/10/06	1	21.85	2	22.00	21.95	-1	13,252	-0.01%
2020/09/30	1	20.80	2	20.80	21.15	-1	14,354	-0.01%
2020/09/29	1	20.65	0	0.00	20.65	1	14,487	0.01%
2020/09/28	3	20.80	0	0.00	20.85	3	14,754	0.02%
2020/09/25	5	20.59	0	0.00	20.35	5	15,140	0.03%
2020/09/24	5	21.00	1	21.10	21.00	4	15,416	0.03%
2020/09/23	12	21.52	5	21.92	21.50	7	15,591	0.04%
2020/09/22	3	21.25	19	21.40	21.25	-16	15,677	-0.10%
2020/09/21	15	21.93	21	21.85	21.70	-6	16,063	-0.04%
2020/09/18	8	22.01	0	0.00	21.95	8	16,488	0.05%
2020/09/17	1	21.90	2	22.15	22.25	-1	16,690	-0.01%
2020/09/16	3	22.25	1	22.05	22.00	2	17,052	0.01%
2020/09/15	3	22.30	3	22.50	22.25	0	17,420	0.00%
2020/09/14	7	22.10	3	22.30	22.30	4	18,079	0.02%
2020/09/11	8	22.01	9	22.15	21.90	-1	19,933	-0.01%
2020/09/10	13	22.33	45	22.39	22.20	-32	20,537	-0.16%
2020/09/09	25	21.73	18	22.29	22.75	7	20,908	0.03%
2020/09/08	5	21.52	4	21.78	21.35	1	21,701	0.00%
2020/09/07	15	21.53	14	21.63	21.40	1	23,149	0.00%
2020/09/04	1	21.00	2	21.40	21.40	-1	25,203	0.00%
2020/09/03	0	0.00	1	21.40	21.15	-1	25,461	0.00%
2020/09/02	0	0.00	2	21.35	21.35	-2	25,521	-0.01%
2020/09/01	1	21.15	11	20.81	21.05	-10	25,604	-0.04%
2020/08/31	10	20.67	0	0.00	20.70	10	25,725	0.04%
2020/08/28	6	21.09	6	20.88	20.80	0	25,857	0.00%
2020/08/27	2	21.18	3	20.95	21.40	-1	25,842	0.00%
2020/08/26	6	20.72	1	20.70	20.70	5	25,856	0.02%
2020/08/25	20	21.35	6	21.33	21.20	14	25,703	0.05%
2020/08/24	17	21.19	19	21.47	21.05	-2	25,625	-0.01%
2020/08/21	17	21.78	5	21.86	21.80	12	25,541	0.05%
2020/08/20	31	22.12	3	22.38	21.70	28	25,444	0.11%
2020/08/19	32	24.47	8	24.53	24.05	24	25,408	0.09%
2020/08/18	15	25.35	13	25.52	25.20	2	25,459	0.01%
2020/08/17	2	25.93	6	25.95	25.85	-4	25,525	-0.02%
2020/08/14	7	25.87	0	0.00	26.00	7	25,873	0.03%
2020/08/13	11	26.31	1	25.90	26.00	10	26,259	0.04%
2020/08/12	12	26.26	13	26.10	26.25	-1	26,242	0.00%
2020/08/11	4	25.99	9	26.13	25.95	-5	26,179	-0.02%
2020/08/10	2	25.88	11	25.95	25.80	-9	26,233	-0.03%
2020/08/07	14	26.49	10	26.35	26.45	4	26,418	0.02%
2020/08/06	60	26.58	11	26.46	26.30	49	26,396	0.19%
2020/08/05	38	26.93	54	26.91	26.70	-16	26,301	-0.06%
2020/08/04	31	26.43	8	26.42	26.20	23	25,938	0.09%
2020/08/03	21	25.76	3	25.70	25.65	18	25,798	0.07%
2020/07/31	3	25.23	6	25.34	25.30	-3	26,011	-0.01%
2020/07/30	3	25.27	2	25.60	25.50	1	26,362	0.00%
2020/07/29	10	24.94	1	24.95	25.00	9	27,189	0.03%
2020/07/28	10	25.22	16	24.92	24.65	-6	27,250	-0.02%
2020/07/27	3	25.43	1	25.50	25.60	2	27,336	0.01%
2020/07/24	18	25.80	9	26.23	25.40	9	27,550	0.03%
2020/07/23	42	26.35	17	26.29	26.25	25	27,431	0.09%
2020/07/22	66	26.90	97	27.15	27.00	-31	27,231	-0.11%
2020/07/21	74	26.31	24	26.34	26.15	50	26,544	0.19%
2020/07/20	15	25.11	3	24.75	25.25	12	26,378	0.05%
2020/07/17	55	25.78	42	25.28	25.25	13	26,333	0.05%
2020/07/16	23	25.94	21	25.87	25.85	2	26,396	0.01%
2020/07/15	24	26.15	18	26.27	25.85	6	26,461	0.02%
2020/07/14	70	26.05	18	25.87	25.85	52	26,748	0.19%
2020/07/13	14	26.04	1	26.00	26.05	13	27,438	0.05%
2020/07/10	29	26.08	26	26.16	25.70	3	27,700	0.01%
2020/07/09	48	26.58	51	26.72	27.00	-3	27,289	-0.01%
2020/07/08	9	25.84	10	25.82	25.80	-1	26,795	0.00%
2020/07/07	21	25.95	20	26.10	25.75	1	26,948	0.00%
2020/07/06	28	26.69	6	26.88	26.45	22	26,857	0.08%
2020/07/03	19	26.39	26	26.55	26.45	-7	26,641	-0.03%
2020/07/02	22	25.85	45	25.92	26.30	-23	26,516	-0.09%
2020/07/01	25	25.83	15	25.70	25.45	10	26,370	0.04%
2020/06/30	26	25.84	37	25.99	25.70	-11	26,225	-0.04%
2020/06/29	32	25.32	30	25.25	25.10	2	25,976	0.01%
2020/06/24	34	26.28	5	26.54	26.15	29	25,758	0.11%
2020/06/23	50	26.46	40	26.56	26.35	10	25,783	0.04%
2020/06/22	38	27.21	35	26.95	26.90	3	25,535	0.01%
2020/06/19	32	27.63	75.1	27.65	27.45	-43.1	25,339	-0.17%
2020/06/18	85	27.29	108.2	27.59	27.45	-23.2	24,752	-0.09%	大賣/
2020/06/17	13	25.78	19	25.81	25.75	-6	22,949	-0.03%
2020/06/16	32	25.42	51	25.54	25.25	-19	22,413	-0.08%
2020/06/15	140	25.81	137	25.69	25.20	3	22,085	0.01%	大買/大賣/
2020/06/12	100	25.49	137	25.16	26.20	-37	21,027	-0.18%	大賣/
2020/06/11	213	25.24	91	25.81	25.25	122	19,770	0.62%	大買/鉅額交易
2020/06/10	0	0.00	31	23.52	23.80	-31	17,884	-0.17%
2020/06/09	12	23.29	18	23.18	23.05	-6	17,912	-0.03%
2020/06/08	28	23.74	9	23.78	23.55	19	18,032	0.11%
2020/06/05	14	23.66	10	23.85	23.75	4	17,983	0.02%
2020/06/04	25	23.51	7.5	23.68	23.40	17.5	17,911	0.10%
2020/06/03	6	23.40	10	23.40	23.40	-4	17,882	-0.02%
2020/06/02	12	23.31	6	23.41	23.55	6	17,753	0.03%
2020/06/01	1	23.05	13	23.15	23.05	-12	17,533	-0.07%
2020/05/29	3	22.78	2	22.83	22.65	1	17,485	0.01%
2020/05/28	1	23.20	6	22.97	22.85	-5	17,526	-0.03%
2020/05/27	2	22.95	30	23.03	23.10	-28	17,472	-0.16%
2020/05/26	12	23.11	20	23.23	23.00	-8	17,458	-0.05%
2020/05/25	28	22.79	23	23.06	23.25	5	17,109	0.03%
2020/05/22	35	22.65	0	0.00	22.20	35	16,853	0.21%
2020/05/21	62	23.13	25	22.99	23.10	37	16,637	0.22%
2020/05/20	13	22.32	83	22.53	23.30	-70	16,153	-0.43%
2020/05/19	29	21.71	28	21.67	21.80	1	15,685	0.01%
2020/05/18	22	21.10	12	21.40	21.55	10	15,547	0.06%
2020/05/15	60	21.78	11	21.97	21.70	49	15,420	0.32%
2020/05/14	10	22.55	13	22.45	21.70	-3	15,345	-0.02%
2020/05/13	14	23.40	3	23.40	23.30	11	14,962	0.07%
2020/05/12	23	23.70	26	23.61	23.60	-3	14,933	-0.02%
2020/05/11	40	23.32	60	23.57	23.50	-20	14,936	-0.13%
2020/05/08	14	23.99	14	23.75	23.65	0	14,647	0.00%
2020/05/07	20	24.10	10	23.95	24.05	10	14,487	0.07%
2020/05/06	40	23.80	48	23.64	23.60	-8	14,185	-0.06%
2020/05/05	73	24.07	70	23.95	24.15	3	13,839	0.02%
2020/05/04	32	22.21	19	22.41	22.40	13	12,956	0.10%
2020/04/30	10	22.78	10	22.75	22.75	0	12,880	0.00%
2020/04/29	15	22.23	9	22.07	22.20	6	12,673	0.05%
2020/04/28	11	22.07	11	22.00	22.00	0	12,496	0.00%
2020/04/27	4	22.23	14	22.00	22.25	-10	12,622	-0.08%
2020/04/24	51	22.51	45	22.14	22.10	6	12,448	0.05%
2020/04/23	15	22.61	4	22.48	22.45	11	12,261	0.09%
2020/04/22	11	21.55	28	21.88	22.10	-17	12,018	-0.14%
2020/04/21	39	22.52	47	22.08	21.95	-8	11,924	-0.07%
2020/04/20	8	22.24	10	22.40	22.60	-2	11,801	-0.02%
2020/04/17	58	22.75	9	23.02	22.20	49	11,757	0.42%
2020/04/16	91	23.21	74	23.14	23.00	17	11,207	0.15%
2020/04/15	21	22.36	41	22.18	23.10	-20	10,390	-0.19%
2020/04/14	56	20.71	32	20.84	21.00	24	10,076	0.24%
2020/04/13	15	20.53	11	20.58	20.35	4	10,066	0.04%
2020/04/10	25	20.33	17	20.31	20.40	8	10,054	0.08%
2020/04/09	68	21.59	25	21.35	21.25	43	9,977	0.43%
2020/04/08	36	21.06	13	21.20	21.30	23	10,021	0.23%
2020/04/07	75	20.16	79	20.86	20.90	-4	9,914	-0.04%
2020/04/06	17	19.58	27	19.80	19.70	-10	9,822	-0.10%
2020/04/01	0	0.00	121	19.40	19.65	-121	10,046	-1.20%	大賣/鉅額交易
2020/03/31	38	19.64	38	19.68	19.50	0	10,147	0.00%
2020/03/30	28	18.76	76	19.14	19.50	-48	10,101	-0.48%
2020/03/27	64	19.50	4	19.73	18.55	60	9,882	0.61%
2020/03/26	148	18.75	3	18.55	18.90	145	9,691	1.50%	大買/鉅額交易
2020/03/25	9	18.97	22	18.73	19.05	-13	9,844	-0.13%
2020/03/24	3	17.70	2	17.60	17.70	1	9,655	0.01%
2020/03/23	6	16.29	9	16.49	16.70	-3	9,638	-0.03%
2020/03/20	5	16.76	2	16.68	16.90	3	9,860	0.03%
2020/03/19	21	15.58	4	15.40	15.40	17	9,917	0.17%
2020/03/18	10	17.73	13	17.76	17.10	-3	9,941	-0.03%
2020/03/17	22	18.09	61	17.73	17.40	-39	9,921	-0.39%
2020/03/16	16	19.95	40	19.84	18.90	-24	9,828	-0.24%
2020/03/13	38	20.76	3	20.70	21.00	35	9,790	0.36%
2020/03/12	22	23.43	4	23.48	22.95	18	9,550	0.19%
2020/03/11	6	25.93	2	25.95	25.40	4	9,381	0.04%
2020/03/10	3	25.30	28	25.52	26.00	-25	9,389	-0.27%
2020/03/09	3	27.05	0	0.00	26.20	3	9,414	0.03%
2020/03/06	0	0.00	34	27.90	27.90	-34	9,745	-0.35%
2020/03/05	1	28.30	5	28.66	28.40	-4	10,562	-0.04%
2020/03/04	55	28.15	50	28.25	28.20	5	10,625	0.05%
2020/03/03	2	28.25	2	28.48	28.50	0	10,738	0.00%
2020/03/02	1	27.80	34	27.40	27.45	-33	10,829	-0.30%
2020/02/27	2	27.90	3	27.33	27.40	-1	10,960	-0.01%
2020/02/26	1	28.60	14	28.49	28.40	-13	10,989	-0.12%
2020/02/25	11	28.22	10	28.41	28.65	1	11,210	0.01%
2020/02/24	1	28.80	0	0.00	28.85	1	11,320	0.01%
2020/02/20	4	29.65	4	29.93	29.60	0	11,902	0.00%
2020/02/19	7	29.41	2	29.50	29.60	5	12,217	0.04%
2020/02/18	4	29.49	0	0.00	29.45	4	12,692	0.03%
2020/02/17	3	30.08	5	30.19	29.95	-2	12,920	-0.02%
2020/02/14	18	29.93	2	29.85	29.85	16	13,385	0.12%
2020/02/13	2	30.15	0	0.00	29.75	2	13,631	0.01%
2020/02/12	0	0.00	135	29.96	30.00	-135	13,844	-0.98%	大賣/鉅額交易
2020/02/11	7	29.24	0	0.00	29.45	7	14,246	0.05%
2020/02/10	1	29.00	0	0.00	28.90	1	14,576	0.01%
2020/02/07	7	29.17	0	0.00	29.00	7	14,801	0.05%
2020/02/06	114	29.90	20	29.90	29.85	94	14,956	0.63%	大買/
2020/02/05	15	29.35	1	29.45	29.25	14	15,281	0.09%
2020/02/04	20	29.30	1	29.65	29.65	19	15,616	0.12%
2020/02/03	0	0.00	6	28.88	28.85	-6	16,160	-0.04%
2020/01/31	12	29.58	3	28.80	29.85	9	16,805	0.05%
2020/01/30	30	30.13	34	30.11	29.90	-4	17,037	-0.02%
2020/01/20	2	33.08	101	33.00	33.20	-99	17,056	-0.58%	大賣/
2020/01/17	3	33.23	7	33.24	33.00	-4	18,057	-0.02%
2020/01/16	5	33.26	9	33.28	33.20	-4	18,342	-0.02%
2020/01/15	7	33.38	5	33.38	33.25	2	18,725	0.01%
2020/01/14	18	33.36	16	33.40	33.50	2	19,033	0.01%
2020/01/13	3	32.88	8	32.95	33.30	-5	19,214	-0.03%
2020/01/10	4	32.24	13	32.08	32.30	-9	19,470	-0.05%
2020/01/09	3	32.55	12	32.59	32.50	-9	19,916	-0.05%
2020/01/08	105	32.10	0	0.00	32.10	105	20,708	0.51%	大買/鉅額交易
2020/01/07	16	32.24	17	32.14	32.20	-1	21,975	0.00%
2020/01/06	3	32.72	3	32.77	32.60	0	23,142	0.00%
2020/01/03	53	33.76	62	33.62	33.35	-9	24,120	-0.04%
2020/01/02	21	34.11	5	34.12	34.15	16	24,286	0.07%
2019/12/31	13	33.42	15	33.58	33.65	-2	24,495	-0.01%
2019/12/30	33	33.53	17	33.33	33.35	16	25,296	0.06%
2019/12/27	19	33.57	24	33.53	33.65	-5	25,610	-0.02%
2019/12/26	10	32.92	4.1	32.84	32.85	5.9	25,814	0.02%
2019/12/25	3	32.28	28	32.32	32.60	-25	26,512	-0.09%
2019/12/24	10	31.85	13	32.03	32.05	-3	27,520	-0.01%
2019/12/23	23	32.17	109	32.12	31.85	-86	28,411	-0.30%	大賣/
2019/12/20	123	32.54	12	32.51	32.40	111	28,777	0.39%	大買/鉅額交易
2019/12/19	12	31.75	12	31.88	31.85	0	28,860	0.00%
2019/12/18	20	31.78	17	31.82	31.75	3	29,378	0.01%
2019/12/17	20	32.20	17	31.86	31.90	3	30,111	0.01%
2019/12/16	16	32.06	111.2	31.10	32.55	-95.2	30,258	-0.31%	大賣/
2019/12/13	15	31.86	17	31.58	31.30	-2	30,919	-0.01%
2019/12/12	16	32.28	13	32.08	32.00	3	31,859	0.01%
2019/12/11	12	32.24	38	32.22	32.20	-26	32,300	-0.08%
2019/12/10	22	32.73	19	32.46	32.50	3	32,827	0.01%
2019/12/09	10	32.80	15	33.11	33.15	-5	33,295	-0.02%
2019/12/06	8	32.73	6	32.71	32.70	2	33,982	0.01%
2019/12/05	13	32.72	7	32.71	32.60	6	35,125	0.02%
2019/12/04	14	32.66	4	32.66	32.70	10	36,277	0.03%
2019/12/03	9	32.42	10	32.48	32.45	-1	38,147	0.00%
2019/12/02	62	34.38	31	33.58	32.90	31	38,376	0.08%
2019/11/29	11	35.31	12	35.40	35.40	-1	38,173	0.00%
2019/11/28	4	35.50	5	35.46	35.35	-1	38,891	0.00%
2019/11/27	16	35.68	11	35.65	35.65	5	40,430	0.01%
2019/11/26	7	35.54	8	35.51	35.70	-1	42,717	0.00%
2019/11/25	14	35.38	22	35.32	35.30	-8	43,392	-0.02%
2019/11/22	29	35.65	44	35.55	35.45	-15	43,791	-0.03%
2019/11/21	14	35.23	23	35.42	35.60	-9	43,777	-0.02%
2019/11/20	16	35.29	50	35.57	35.65	-34	44,128	-0.08%
2019/11/19	95	35.58	25	35.41	35.35	70	44,515	0.16%
2019/11/18	23	35.38	20	35.54	35.60	3	44,441	0.01%
2019/11/15	52	35.37	45	35.34	35.00	7	44,210	0.02%
2019/11/14	15	34.55	24	34.97	35.00	-9	43,968	-0.02%
2019/11/13	49	35.05	61	34.78	34.60	-12	43,961	-0.03%
2019/11/12	6	34.67	17	34.51	34.80	-11	43,651	-0.03%
2019/11/11	25	34.30	45	34.06	33.90	-20	43,782	-0.05%
2019/11/08	127	34.83	72	34.66	34.60	55	43,583	0.13%	大買/
2019/11/07	25	34.17	23	34.54	34.55	2	43,096	0.00%
2019/11/06	10	34.00	19	34.06	34.20	-9	42,862	-0.02%
2019/11/05	11	33.99	13	34.10	34.10	-2	42,801	0.00%
2019/11/04	37	34.33	40	33.90	33.80	-3	42,789	-0.01%
2019/11/01	21	33.76	7	33.88	33.95	14	42,608	0.03%
2019/10/31	18	33.94	23.7	33.69	33.25	-5.7	42,551	-0.01%
2019/10/30	47	33.12	45	33.06	32.95	2	42,971	0.00%
2019/10/29	41	34.81	18	34.47	34.40	23	42,379	0.05%
2019/10/28	14	34.64	2	34.43	34.55	12	42,230	0.03%
2019/10/25	55	34.24	49	34.07	34.40	6	42,002	0.01%
2019/10/24	19	35.66	20	35.48	35.40	-1	41,089	0.00%
2019/10/23	17	35.72	13	36.07	35.85	4	40,993	0.01%
2019/10/22	23	36.03	33	35.91	35.60	-10	40,960	-0.02%
2019/10/21	6	35.66	6	35.50	35.75	0	41,037	0.00%
2019/10/18	6	35.25	3	35.42	35.00	3	40,967	0.01%
2019/10/17	58	35.01	32	34.85	34.85	26	40,947	0.06%
2019/10/16	68	36.14	32	36.14	35.30	36	40,839	0.09%
2019/10/15	99	37.51	68.1	37.66	36.75	30.9	40,244	0.08%
2019/10/14	38	37.24	126	36.90	37.50	-88	39,174	-0.22%	大賣/
2019/10/09	56	35.54	58	35.82	35.10	-2	38,441	-0.01%
2019/10/08	43	35.57	56	35.20	35.15	-13	38,018	-0.03%
2019/10/07	27	35.28	31	35.27	35.15	-4	37,849	-0.01%
2019/10/04	56	35.80	18	35.64	35.45	38	37,505	0.10%
2019/10/03	112	35.48	55	35.33	35.30	57	36,755	0.16%	大買/
2019/10/02	29	35.40	15	35.66	36.00	14	36,533	0.04%
2019/10/01	41	35.56	43	35.38	35.30	-2	36,064	-0.01%
2019/09/27	68	34.89	71	35.01	35.35	-3	35,253	-0.01%
2019/09/26	60	34.80	46	34.84	34.80	14	34,236	0.04%
2019/09/25	7	34.11	21	34.58	34.90	-14	33,396	-0.04%
2019/09/24	24	34.32	17	34.01	33.90	7	33,099	0.02%
2019/09/23	53	34.74	43	34.62	34.55	10	32,730	0.03%
2019/09/20	33	34.44	85	34.44	34.75	-52	32,282	-0.16%
2019/09/19	27	33.55	36	33.65	33.50	-9	31,538	-0.03%
2019/09/18	105	34.42	57	33.95	33.60	48	31,149	0.15%	大買/
2019/09/17	56	34.58	41	34.82	34.65	15	30,336	0.05%
2019/09/16	16	33.09	26	33.39	33.55	-10	29,508	-0.03%
2019/09/12	39	32.97	43	33.01	32.90	-4	29,256	-0.01%
2019/09/11	35	31.53	20	32.30	32.50	15	28,875	0.05%
2019/09/10	17	32.18	32	32.21	31.65	-15	28,316	-0.05%
2019/09/09	93	32.87	44	33.10	31.60	49	27,735	0.18%
2019/09/06	46	34.85	64	34.16	34.30	-18	26,597	-0.07%
2019/09/05	83	34.19	112	34.65	35.50	-29	25,345	-0.11%	大賣/
2019/09/04	61	31.77	58	32.07	32.30	3	23,391	0.01%
2019/09/03	58	31.04	79	31.31	31.70	-21	22,950	-0.09%
2019/09/02	57	30.20	63.9	30.54	31.10	-6.9	22,463	-0.03%
2019/08/30	89	29.37	157	29.57	29.90	-68	21,640	-0.31%	大賣/
2019/08/29	52	27.02	153	27.14	27.65	-101	19,978	-0.51%	大賣/鉅額交易
2019/08/28	101	24.78	221	25.11	25.65	-120	17,564	-0.68%	大買/大賣/鉅額交易
2019/08/27	33	24.26	91	24.20	24.35	-58	16,773	-0.35%
2019/08/26	67	23.26	38	23.29	23.20	29	16,338	0.18%
2019/08/23	119	24.38	73.6	24.20	24.15	45.4	16,118	0.28%	大買/
2019/08/22	111	23.75	67	23.88	23.90	44	15,612	0.28%	大買/
2019/08/21	38	23.20	31	23.43	23.35	7	15,004	0.05%
2019/08/20	25	23.16	20	23.20	23.20	5	14,776	0.03%
2019/08/19	26	23.34	62	23.26	23.10	-36	14,785	-0.24%
2019/08/16	31	22.71	10	23.00	23.00	21	14,587	0.14%
2019/08/15	32	22.09	23	22.30	22.55	9	14,367	0.06%
2019/08/14	31	22.79	22	22.28	22.20	9	14,213	0.06%
2019/08/13	21	22.31	10	22.40	22.05	11	14,012	0.08%
2019/08/12	13	22.53	12	22.64	22.65	1	14,011	0.01%
2019/08/08	1	22.65	0	0.00	22.65	1	14,141	0.01%
2019/08/07	59	22.58	39	22.30	22.15	20	14,130	0.14%
2019/08/06	11	20.99	60.2	21.84	22.55	-49.2	13,988	-0.35%
2019/08/05	28	22.35	39	22.02	22.00	-11	13,866	-0.08%
2019/08/02	168	22.39	65	22.46	22.55	103	13,739	0.75%	大買/鉅額交易
2019/08/01	179	23.90	154	23.22	23.00	25	13,540	0.18%	大買/大賣/
2019/07/31	17	23.76	6	23.58	23.90	11	12,650	0.09%
2019/07/30	68	23.43	69	22.82	22.80	-1	12,481	-0.01%
2019/07/29	72	23.84	60	23.61	23.60	12	12,345	0.10%
2019/07/26	31	23.94	28	23.94	23.95	3	12,309	0.02%
2019/07/25	37	23.86	38	24.06	24.10	-1	12,264	-0.01%
2019/07/24	69	24.02	20	23.66	23.35	49	12,173	0.40%
2019/07/23	72	24.76	61	24.49	24.50	11	12,200	0.09%
2019/07/22	21	23.91	57	24.18	24.10	-36	12,097	-0.30%
2019/07/19	118	24.34	83	23.98	23.90	35	12,213	0.29%	大買/
2019/07/18	52	24.02	78	24.26	24.25	-26	12,614	-0.21%
2019/07/17	64.2	24.03	148	24.05	24.05	-83.8	12,317	-0.68%	大賣/
2019/07/16	40	23.75	161	23.85	23.70	-121	12,118	-1.00%	大賣/鉅額交易
2019/07/15	70	23.73	52.1	24.07	23.75	17.9	11,919	0.15%
2019/07/12	38	22.90	74	23.00	23.60	-36	11,650	-0.31%
2019/07/11	20	22.15	0	0.00	22.30	20	11,115	0.18%
2019/07/10	25	21.96	56	21.99	22.00	-31	11,247	-0.28%
2019/07/09	125	21.89	4	21.84	21.85	121	11,396	1.06%	大買/鉅額交易
2019/07/08	33	21.75	37	21.73	21.65	-4	11,333	-0.04%
2019/07/05	32	21.45	33	21.50	21.50	-1	11,089	-0.01%
2019/07/04	41	21.52	45	21.50	21.50	-4	11,057	-0.04%
2019/07/03	0	0.00	8	21.51	21.35	-8	11,077	-0.07%
2019/07/02	22	21.36	42	21.31	21.30	-20	11,053	-0.18%
2019/07/01	56	21.45	57	21.45	21.45	-1	11,106	-0.01%
2019/06/28	20	21.00	20	20.90	20.90	0	11,130	0.00%
2019/06/27	24	21.00	83	20.98	21.00	-59	11,436	-0.52%
2019/06/26	0	0.00	14	20.71	20.70	-14	11,514	-0.12%
2019/06/25	22	20.92	1	20.60	20.50	21	11,538	0.18%
2019/06/24	20	20.95	34	20.97	20.95	-14	11,548	-0.12%
2019/06/21	54	21.15	32	20.98	20.95	22	11,581	0.19%
2019/06/20	4	20.70	7	20.59	20.90	-3	11,339	-0.03%
2019/06/19	49	20.08	64	20.31	20.40	-15	11,273	-0.13%
2019/06/18	60	19.45	76	19.67	19.75	-16	11,454	-0.14%
2019/06/17	154	19.81	130	19.51	19.45	24	11,477	0.21%	大買/大賣/
2019/06/14	1	19.60	0	0.00	19.35	1	11,437	0.01%
2019/06/12	0	0.00	2	19.35	19.25	-2	11,813	-0.02%
2019/06/11	53	19.59	60	19.57	19.45	-7	12,210	-0.06%
2019/06/10	1	19.10	6	19.21	19.30	-5	12,724	-0.04%
2019/06/05	8	18.95	4	18.85	18.70	4	12,845	0.03%
2019/06/03	1	18.90	0	0.00	19.00	1	13,150	0.01%
2019/05/31	0	0.00	3	18.57	18.80	-3	13,712	-0.02%
2019/05/30	0	0.00	11	18.20	18.25	-11	13,741	-0.08%
2019/05/29	0	0.00	3	18.15	18.15	-3	13,835	-0.02%
2019/05/28	2	17.83	1	18.15	18.15	1	14,014	0.01%
2019/05/27	4	17.83	2	17.75	17.70	2	14,160	0.01%
2019/05/24	5	17.59	9	17.84	17.95	-4	14,250	-0.03%
2019/05/23	1	17.50	1	17.45	17.40	0	14,612	0.00%
2019/05/22	2	18.05	0	0.00	18.00	2	14,769	0.01%
2019/05/21	0	0.00	5	17.65	18.20	-5	14,856	-0.03%
2019/05/20	10	17.95	0	0.00	17.65	10	14,938	0.07%
2019/05/17	2	18.75	2	18.50	18.80	0	15,176	0.00%
2019/05/16	1	19.10	2	18.85	18.40	-1	15,822	-0.01%
2019/05/15	0	0.00	86	18.84	19.10	-86	16,236	-0.53%
2019/05/14	11	18.01	0.8	18.45	18.45	10.2	16,240	0.06%
2019/05/13	8	18.33	1	18.30	18.15	7	16,369	0.04%
2019/05/10	1	18.45	0	0.00	18.10	1	16,399	0.01%
2019/05/09	1	18.80	2	18.50	18.35	-1	16,339	-0.01%
2019/05/08	3	19.08	15	19.20	19.05	-12	16,209	-0.07%
2019/05/07	2	19.00	1	19.30	19.00	1	16,152	0.01%
2019/05/06	0	0.00	15	18.99	19.00	-15	16,110	-0.09%
2019/05/03	1	18.90	1	19.10	18.95	0	15,984	0.00%
2019/05/02	1	19.00	1	18.95	19.00	0	15,932	0.00%
2019/04/30	1	18.15	2	18.53	18.90	-1	15,862	-0.01%
2019/04/29	10	18.84	9	19.01	18.40	1	15,747	0.01%
2019/04/26	17	18.03	0.1	18.25	18.10	16.9	15,355	0.11%
2019/04/25	19	18.84	7	18.89	18.70	12	15,026	0.08%
2019/04/24	80	19.16	30	19.00	19.10	50	14,680	0.34%
2019/04/23	2	20.95	0	0.00	20.90	2	13,926	0.01%
2019/04/22	6	21.38	1	21.55	21.40	5	13,817	0.04%
2019/04/19	0	0.00	1	21.15	21.40	-1	13,794	-0.01%
2019/04/18	6	21.69	4	22.04	20.95	2	13,803	0.01%
2019/04/17	3	21.52	1	21.55	21.40	2	13,582	0.01%
2019/04/16	34	21.98	18	22.04	21.80	16	13,492	0.12%
2019/04/15	0	0.00	3	21.00	21.50	-3	13,166	-0.02%
2019/04/11	0	0.00	10	20.85	20.70	-10	12,864	-0.08%
2019/04/10	0	0.00	2	21.05	21.00	-2	12,816	-0.02%
2019/04/08	1	21.30	0	0.00	21.20	1	12,709	0.01%
2019/04/03	1	21.25	16	21.17	21.25	-15	12,608	-0.12%
2019/04/02	17	21.21	10	21.00	20.90	7	12,473	0.06%
2019/04/01	8	21.42	7	21.14	21.45	1	12,252	0.01%
2019/03/29	0	0.00	6	20.28	20.80	-6	11,888	-0.05%
2019/03/28	71	20.50	8	20.76	20.50	63	11,733	0.54%
2019/03/27	13	21.25	7	21.14	21.05	6	11,659	0.05%
2019/03/26	2	20.93	0	0.00	20.90	2	11,586	0.02%
2019/03/25	1	20.75	4	20.75	20.65	-3	11,499	-0.03%
2019/03/22	10	21.77	1	21.45	21.40	9	11,360	0.08%
2019/03/21	17	22.32	92	22.01	21.65	-75	11,154	-0.67%
2019/03/20	18	22.10	13	22.03	21.95	5	10,723	0.05%
2019/03/19	39	21.82	51	21.86	21.75	-12	10,601	-0.11%
2019/03/18	7	21.99	25	21.88	21.85	-18	10,493	-0.17%
2019/03/15	5	21.54	4	21.58	21.50	1	10,429	0.01%
2019/03/14	95	21.90	93	22.00	21.90	2	10,451	0.02%
2019/03/13	109	21.54	55	21.41	21.80	54	10,482	0.51%	大買/
2019/03/12	4	20.30	3	20.53	20.35	1	9,842	0.01%
2019/03/11	7	20.79	7	20.78	20.45	0	9,950	0.00%
2019/03/08	1	19.95	10	20.30	20.55	-9	10,062	-0.09%
2019/03/07	4	20.89	2	20.80	20.55	2	10,168	0.02%
2019/03/06	43	21.02	56	21.03	20.95	-13	10,080	-0.13%
2019/03/05	2	19.73	66	19.83	19.75	-64	9,628	-0.66%
2019/03/04	1	20.00	1	20.05	20.00	0	9,714	0.00%
2019/02/27	39	19.99	0	0.00	20.25	39	9,728	0.40%
2019/02/26	13	20.05	12	20.04	20.00	1	9,658	0.01%
2019/02/25	19	20.06	17	19.90	20.00	2	9,573	0.02%
2019/02/22	53	19.68	15	20.09	20.30	38	9,536	0.40%
2019/02/21	0	0.00	14	19.46	19.45	-14	9,119	-0.15%
2019/02/20	1	19.15	9	19.18	19.20	-8	8,937	-0.09%
2019/02/19	5	18.90	58	19.14	19.30	-53	8,910	-0.59%
2019/02/18	33	19.12	19	19.12	19.10	14	8,914	0.16%
2019/02/15	23	18.50	30	18.53	18.60	-7	8,557	-0.08%
2019/02/14	10	17.75	42	17.73	17.70	-32	7,864	-0.41%
2019/02/13	5	16.30	27.1	16.35	16.65	-22.1	7,294	-0.30%
2019/02/12	15	16.18	16	16.27	16.15	-1	7,206	-0.01%
2019/02/11	0	0.00	2	15.40	15.75	-2	7,041	-0.03%
2019/01/30	1	15.15	2	15.15	15.10	-1	6,989	-0.01%
2019/01/29	0	0.00	1	14.90	15.05	-1	7,001	-0.01%
2019/01/28	0	0.00	1	15.20	15.10	-1	7,019	-0.01%
2019/01/25	0	0.00	11	14.70	14.70	-11	7,018	-0.16%
2019/01/22	1	14.30	0	0.00	14.20	1	7,246	0.01%
2019/01/21	4	14.50	0	0.00	14.50	4	7,307	0.05%
2019/01/17	3	14.60	1	14.70	14.60	2	7,525	0.03%
2019/01/16	2	14.80	0	0.00	14.80	2	7,588	0.03%
2019/01/11	3	14.60	0	0.00	14.50	3	7,687	0.04%
2019/01/10	3	14.98	2	15.03	15.00	1	7,668	0.01%
2019/01/09	4	14.30	14	14.55	14.50	-10	7,584	-0.13%
2019/01/08	0	0.00	4	13.80	14.20	-4	7,509	-0.05%
2019/01/07	7	13.75	0	0.00	13.70	7	7,521	0.09%
2019/01/04	1	13.35	0	0.00	13.40	1	7,636	0.01%
2019/01/03	1	13.85	2	13.60	13.65	-1	7,723	-0.01%
2018/12/28	10	13.80	4	13.90	13.65	6	7,864	0.08%
2018/12/27	4	14.00	0	0.00	13.75	4	8,084	0.05%
2018/12/26	10	14.00	0	0.00	13.75	10	8,101	0.12%
2018/12/25	1	13.80	9	13.77	13.85	-8	8,116	-0.10%
2018/12/24	4	14.10	0	0.00	14.10	4	8,122	0.05%
2018/12/21	10	14.25	1	14.20	14.10	9	8,201	0.11%
2018/12/20	2	14.05	0	0.00	13.95	2	8,212	0.02%
2018/12/19	2	14.68	0	0.00	14.50	2	8,180	0.02%
2018/12/18	0.2	14.40	10	14.44	14.40	-9.8	8,206	-0.12%
2018/12/17	4	14.65	0	0.00	14.65	4	8,241	0.05%
2018/12/14	0	0.00	18	14.97	14.90	-18	8,301	-0.22%
2018/12/13	18	15.49	46	15.52	15.25	-28	8,323	-0.34%
2018/12/12	34	15.42	26	15.45	15.50	8	8,566	0.09%
2018/12/11	6	15.37	3	15.43	15.25	3	8,566	0.04%
2018/12/10	10	15.57	17	15.80	15.25	-7	8,592	-0.08%
2018/12/07	54	16.18	35	16.31	16.30	19	8,490	0.22%
2018/12/06	68	16.51	57	15.89	15.60	11	8,293	0.13%
2018/12/05	16	16.21	11	16.38	16.70	5	7,894	0.06%
2018/12/04	30	16.57	35	16.59	16.60	-5	7,951	-0.06%
2018/12/03	26	16.68	352	16.68	16.95	-326	8,005	-4.07%	大賣/鉅額交易
2018/11/30	252	15.39	17	15.52	15.45	235	7,967	2.95%	大買/鉅額交易
2018/11/29	3	14.97	21	14.98	15.00	-18	7,752	-0.23%
2018/11/28	101	14.55	0	0.00	14.65	101	7,577	1.33%	大買/鉅額交易
2018/11/27	5	14.10	0	0.00	14.00	5	7,433	0.07%
2018/11/26	9	13.72	4	13.70	13.90	5	7,232	0.07%
2018/11/23	30	13.75	21	13.63	13.60	9	7,115	0.13%
2018/11/22	17	13.57	0	0.00	13.55	17	7,026	0.24%
2018/11/21	1	13.60	0	0.00	13.55	1	7,007	0.01%
2018/11/19	0	0.00	2	13.55	13.55	-2	7,012	-0.03%
2018/11/16	2	13.45	8	13.50	13.35	-6	7,288	-0.08%
2018/11/15	0	0.00	6	13.15	13.30	-6	7,320	-0.08%
2018/11/14	16	13.28	15	13.12	13.00	1	7,168	0.01%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/12	9	12.97	0	0.00	12.90	9	7,440	0.12%
2018/11/09	0	0.00	1	13.30	13.35	-1	7,446	-0.01%
2018/11/08	11	13.81	10	13.70	13.45	1	7,502	0.01%
2018/11/07	0	0.00	11	13.55	13.65	-11	7,519	-0.15%
2018/11/05	2	13.70	5	13.65	13.65	-3	7,737	-0.04%
2018/11/02	6	13.53	5	13.60	13.60	1	7,835	0.01%
2018/11/01	8	13.07	10	13.06	13.35	-2	7,777	-0.03%
2018/10/31	5	12.83	0	0.00	12.95	5	7,735	0.06%
2018/10/30	5	12.40	5	12.45	12.45	0	7,697	0.00%
2018/10/29	4	11.90	4	11.88	12.35	0	7,888	0.00%
2018/10/26	1	12.50	0	0.00	11.85	1	7,968	0.01%
2018/10/25	1	12.10	4	12.65	12.15	-3	7,998	-0.04%
2018/10/24	4	13.45	0	0.00	13.35	4	8,099	0.05%
2018/10/23	6	13.98	13	13.83	13.50	-7	8,236	-0.08%
2018/10/22	2	13.75	0	0.00	13.85	2	8,484	0.02%
2018/10/18	0	0.00	1	13.80	13.85	-1	8,700	-0.01%
2018/10/17	5	13.65	5	13.95	13.65	0	8,861	0.00%
2018/10/16	1	13.55	1	13.50	13.60	0	8,997	0.00%
2018/10/15	7	13.69	1	13.60	13.60	6	9,128	0.07%
2018/10/12	2	12.15	4	12.63	13.35	-2	9,196	-0.02%
2018/10/11	5	13.15	3	13.17	13.15	2	9,302	0.02%
2018/10/09	2	14.78	23	14.60	14.60	-21	9,473	-0.22%
2018/10/05	1	15.60	0	0.00	14.70	1	9,902	0.01%
2018/10/04	0	0.00	10	16.25	16.15	-10	9,888	-0.10%
2018/10/02	31	16.57	0	0.00	16.65	31	10,144	0.31%
2018/09/28	1	16.40	1	16.40	16.45	0	10,786	0.00%
2018/09/27	12	16.57	1	16.60	16.55	11	10,851	0.10%
2018/09/26	0	0.00	1	16.50	16.60	-1	10,935	-0.01%
2018/09/25	2	16.38	11	16.42	16.50	-9	11,041	-0.08%
2018/09/21	10	16.19	2	16.20	16.40	8	11,124	0.07%
2018/09/20	1	16.75	0	0.00	16.15	1	11,118	0.01%
2018/09/19	0	0.00	17	16.77	16.65	-17	11,135	-0.15%
2018/09/18	46.4	17.19	27	17.33	16.65	19.4	11,260	0.17%
2018/09/17	2	17.05	2	16.85	17.00	0	11,368	0.00%
2018/09/14	4	16.83	4	16.85	17.00	0	11,470	0.00%
2018/09/13	1	16.60	0.2	16.45	16.45	0.8	11,477	0.01%
2018/09/12	2	15.73	0	0.00	15.95	2	11,460	0.02%
2018/09/11	1	15.85	0	0.00	16.20	1	11,623	0.01%
2018/09/10	5	16.19	1	16.10	15.40	4	11,744	0.03%
2018/09/07	21	16.68	10	17.50	16.55	11	11,986	0.09%
2018/09/06	11	17.53	0	0.00	17.40	11	12,842	0.09%
2018/09/04	1	18.80	6	18.60	18.55	-5	13,163	-0.04%
2018/09/03	6	18.45	0	0.00	18.40	6	13,309	0.05%
2018/08/31	0	0.00	2	19.00	19.00	-2	13,537	-0.01%
2018/08/29	0	0.00	5	19.24	19.30	-5	13,811	-0.04%
2018/08/28	24	19.37	27	19.27	19.15	-3	14,122	-0.02%
2018/08/27	1	19.20	2	19.05	19.35	-1	14,250	-0.01%
2018/08/24	17	19.35	0	0.00	18.95	17	14,592	0.12%
2018/08/23	30	18.92	33	19.11	19.55	-3	16,021	-0.02%
2018/08/22	7	18.44	13	18.55	18.45	-6	15,912	-0.04%
2018/08/21	10.2	18.64	1	18.75	18.80	9.2	16,192	0.06%
2018/08/20	6	18.94	1	18.55	18.55	5	16,684	0.03%
2018/08/17	13	19.19	2	19.55	19.15	11	16,654	0.07%
2018/08/16	1	19.20	2	19.10	19.10	-1	16,964	-0.01%
2018/08/14	10	19.40	1	19.15	19.70	9	17,155	0.05%
2018/08/13	17	19.10	10	19.10	19.20	7	17,350	0.04%
2018/08/10	15	20.27	9	20.57	20.15	6	17,479	0.03%
2018/08/09	13	20.91	1	20.90	21.00	12	17,843	0.07%
2018/08/07	0	0.00	5	20.90	20.90	-5	20,060	-0.02%
2018/08/06	10	20.80	0	0.00	21.20	10	20,353	0.05%
2018/08/03	5	20.50	0	0.00	20.45	5	20,888	0.02%
2018/08/02	6	21.06	0	0.00	21.05	6	21,139	0.03%
2018/08/01	0	0.00	11	21.45	21.35	-11	21,318	-0.05%
2018/07/31	2	21.15	0	0.00	21.20	2	21,788	0.01%
2018/07/30	1	21.90	1	21.55	21.50	0	21,792	0.00%
2018/07/27	2	22.55	4	22.54	22.35	-2	21,878	-0.01%
2018/07/26	0	0.00	10	22.10	21.95	-10	21,874	-0.05%
2018/07/25	0	0.00	7	22.14	21.85	-7	22,090	-0.03%
2018/07/24	5	21.35	18	21.88	22.00	-13	22,197	-0.06%
2018/07/23	40	21.84	26	21.93	21.50	14	22,426	0.06%
2018/07/20	2	21.80	5	22.03	22.15	-3	23,061	-0.01%
2018/07/19	0	0.00	18	21.61	22.00	-18	23,775	-0.08%
2018/07/18	11	22.05	20	22.14	21.50	-9	24,135	-0.04%
2018/07/17	37	21.99	77	22.02	21.85	-40	24,341	-0.16%
2018/07/16	11	22.01	23	21.83	22.00	-12	24,570	-0.05%
2018/07/13	46	21.35	45	21.21	21.35	1	24,964	0.00%
2018/07/12	15	20.65	73	20.50	21.10	-58	25,779	-0.22%
2018/07/11	51	19.81	5	19.90	20.00	46	26,186	0.18%
2018/07/10	5	19.45	50	19.91	20.25	-45	28,011	-0.16%
2018/07/09	38	18.95	11	18.84	19.30	27	28,979	0.09%
2018/07/06	49.1	18.31	11	18.57	18.70	38.1	29,651	0.13%
2018/07/05	31	19.99	0	0.00	19.80	31	29,189	0.11%
2018/07/04	7	20.21	0	0.00	20.15	7	29,283	0.02%
2018/07/03	41	20.87	85	20.71	20.40	-44	29,293	-0.15%
2018/07/02	0	0.00	36	20.96	20.95	-36	29,290	-0.12%
2018/06/29	5	20.38	0	0.00	20.70	5	29,371	0.02%
2018/06/28	24	20.38	60	20.24	20.20	-36	29,475	-0.12%
2018/06/27	47	20.69	48	20.67	20.60	-1	29,673	0.00%
2018/06/26	142	20.55	30	20.23	20.40	112	29,872	0.37%	大買/鉅額交易
2018/06/25	16	22.31	11	22.04	21.90	5	30,503	0.02%
2018/06/22	6	22.00	28	22.19	21.95	-22	30,755	-0.07%
2018/06/21	3	22.45	45.9	22.39	22.40	-42.9	30,699	-0.14%
2018/06/20	25	22.44	97	22.26	22.30	-72	30,840	-0.23%
2018/06/19	29	23.08	2	23.05	22.85	27	30,825	0.09%
2018/06/15	126	23.81	52	23.78	23.75	74	30,742	0.24%	大買/
2018/06/14	149	24.19	206	23.99	23.90	-57	30,398	-0.19%	大買/大賣/
2018/06/13	77.3	23.45	15	23.40	23.35	62.3	29,383	0.21%
2018/06/12	162	23.59	145	23.61	23.20	17	29,452	0.06%	大買/大賣/
2018/06/11	68	23.23	25	23.28	23.20	43	29,697	0.14%
2018/06/08	11	23.48	38	23.86	23.35	-27	30,196	-0.09%
2018/06/07	16.2	23.07	14	23.41	23.00	2.2	30,524	0.01%
2018/06/06	78.3	23.32	33	23.27	23.25	45.3	30,564	0.15%
2018/06/05	64	23.36	142	23.42	23.20	-78	30,551	-0.26%	大賣/
2018/06/04	12	23.19	67	23.29	23.30	-55	30,368	-0.18%
2018/06/01	171	23.46	70	23.18	23.00	101	30,490	0.33%	大買/鉅額交易
2018/05/31	185	24.53	166	24.36	23.75	19	30,182	0.06%	大買/大賣/
2018/05/30	24	22.93	22	23.43	23.45	2	28,729	0.01%
2018/05/29	46	23.56	59	23.32	23.30	-13	28,594	-0.05%
2018/05/28	11	23.19	63	23.19	23.35	-52	28,234	-0.18%
2018/05/25	35.1	22.38	52	22.34	22.30	-16.9	27,833	-0.06%
2018/05/24	114	22.84	84	22.73	22.55	30	27,816	0.11%	大買/
2018/05/23	32	22.01	41	22.17	22.20	-9	27,447	-0.03%
2018/05/22	33	22.17	37	22.10	22.00	-4	27,554	-0.01%
2018/05/21	32	22.36	13	22.50	22.20	19	27,526	0.07%
2018/05/18	16	22.12	7	22.16	22.10	9	27,482	0.03%
2018/05/17	33	22.82	12	22.90	22.65	21	27,562	0.08%
2018/05/16	97.1	23.67	50	23.67	23.35	47.1	27,578	0.17%
2018/05/15	41	23.36	88.2	23.35	23.10	-47.2	27,029	-0.17%
2018/05/14	45	22.13	30	22.04	22.00	15	26,056	0.06%
2018/05/11	30	21.96	222	21.86	21.75	-192	25,919	-0.74%	大賣/鉅額交易
2018/05/10	9	22.26	15	22.42	22.30	-6	25,483	-0.02%
2018/05/09	43	21.69	26	21.60	21.50	17	25,599	0.07%
2018/05/08	46	21.63	82	22.03	21.80	-36	25,432	-0.14%
2018/05/07	9	20.93	7	21.11	21.30	2	25,012	0.01%
2018/05/04	28	21.01	13	21.02	20.55	15	25,049	0.06%
2018/05/03	7	20.81	2	21.08	20.95	5	25,117	0.02%
2018/05/02	46	20.55	48	21.05	20.80	-2	25,110	-0.01%
2018/04/30	38	20.33	41	20.33	20.30	-3	25,099	-0.01%
2018/04/27	81	20.22	68	20.01	20.00	13	25,545	0.05%
2018/04/26	20	20.19	77	21.02	19.95	-57	26,164	-0.22%
2018/04/25	34	21.34	7	22.04	22.05	27	25,807	0.10%
2018/04/24	14	21.90	11	21.95	21.70	3	25,468	0.01%
2018/04/23	72	23.65	34	22.90	22.60	38	25,916	0.15%
2018/04/20	13	23.58	62	23.71	23.80	-49	27,183	-0.18%
2018/04/19	76	24.06	86	23.56	23.45	-10	26,946	-0.04%
2018/04/18	306	23.07	132	23.57	23.70	174	26,684	0.65%	大買/大賣/鉅額交易
2018/04/17	71	22.60	95	22.27	22.05	-24	26,070	-0.09%
2018/04/16	64	23.06	47	23.06	23.10	17	25,980	0.07%
2018/04/13	30	22.03	113	22.12	22.85	-83	24,725	-0.34%	大賣/
2018/04/12	83	20.72	77	20.72	20.80	6	24,081	0.02%
2018/04/11	63	19.93	5	19.90	19.65	58	23,996	0.24%
2018/04/10	1	19.60	5	19.99	19.65	-4	25,343	-0.02%
2018/04/09	39	19.73	30	19.10	19.10	9	25,989	0.03%
2018/04/02	25	20.43	20	20.52	20.20	5	27,673	0.02%
2018/03/31	33	19.76	92	20.10	20.10	-59	28,432	-0.21%
2018/03/30	5	20.34	85	20.21	19.80	-80	29,273	-0.27%
2018/03/29	86	20.76	34	20.91	20.30	52	30,334	0.17%
2018/03/28	84	20.64	48	20.74	20.80	36	31,963	0.11%
2018/03/27	24	19.66	6	20.44	20.50	18	31,562	0.06%
2018/03/26	4	18.55	3	18.60	18.65	1	32,395	0.00%
2018/03/23	8	18.59	58	18.61	18.55	-50	33,797	-0.15%
2018/03/22	12	19.72	1	19.45	19.40	11	34,208	0.03%
2018/03/21	31	19.51	24	19.49	19.50	7	34,834	0.02%
2018/03/20	26	19.51	32	19.47	19.45	-6	35,331	-0.02%
2018/03/19	47	19.83	42	19.84	19.85	5	36,016	0.01%
2018/03/16	53	20.34	13	20.51	19.95	40	37,208	0.11%
2018/03/15	75	20.88	57	20.93	20.60	18	38,591	0.05%
2018/03/14	63	20.45	96	20.08	20.55	-33	39,018	-0.08%
2018/03/13	32	19.76	29	19.85	20.50	3	40,369	0.01%
2018/03/12	1	18.75	10	18.90	18.65	-9	40,215	-0.02%
2018/03/09	0	0.00	15	18.85	19.10	-15	40,804	-0.04%
2018/03/08	1	18.40	24	18.53	18.70	-23	42,474	-0.05%
2018/03/07	38	19.13	11	19.05	18.40	27	42,465	0.06%
2018/03/06	13	19.65	16	19.63	19.40	-3	42,997	-0.01%
2018/03/05	28	19.42	16	19.10	19.10	12	44,959	0.03%
2018/03/02	36	20.15	30	20.12	20.10	6	46,858	0.01%
2018/03/01	27	20.29	3	20.45	20.50	24	47,317	0.05%
2018/02/27	23	20.41	66	20.39	20.45	-43	47,356	-0.09%
2018/02/26	56	20.51	7	20.14	20.05	49	47,406	0.10%
2018/02/23	2	21.05	1	20.50	20.50	1	47,540	0.00%
2018/02/22	61	20.63	21	20.68	20.70	40	47,678	0.08%
2018/02/21	33	20.31	4	20.24	20.40	29	47,794	0.06%
2018/02/12	13	20.00	1	20.15	19.55	12	47,750	0.03%
2018/02/09	13	19.00	4	19.55	19.70	9	47,673	0.02%
2018/02/08	9	20.73	64	20.27	20.05	-55	47,460	-0.12%
2018/02/07	18	21.15	54	20.87	20.50	-36	47,206	-0.08%
2018/02/06	35	21.71	24	21.66	20.70	11	47,153	0.02%
2018/02/05	6	22.93	39	22.90	23.00	-33	47,023	-0.07%
2018/02/02	58	23.39	23	23.22	23.20	35	47,164	0.07%
2018/02/01	58	23.97	43	24.10	23.70	15	47,553	0.03%
2018/01/31	17	23.01	68	22.56	23.25	-51	47,954	-0.11%
2018/01/30	22	23.11	17	23.03	22.90	5	48,148	0.01%
2018/01/29	20	23.18	16	23.21	23.20	4	48,478	0.01%
2018/01/26	98	22.51	60	22.53	22.60	38	49,161	0.08%
2018/01/25	62	23.24	46.5	22.87	22.80	15.5	49,927	0.03%
2018/01/24	22	23.43	1	23.25	23.40	21	50,392	0.04%
2018/01/23	15	22.93	5	22.59	23.05	10	50,406	0.02%
2018/01/22	113	23.37	60	22.79	22.90	53	50,073	0.11%	大買/
2018/01/19	43	24.48	35	24.50	24.50	8	49,837	0.02%
2018/01/18	53	25.27	49	24.93	24.80	4	49,864	0.01%
2018/01/17	40	25.58	90	25.54	25.25	-50	50,522	-0.10%
2018/01/16	39	25.28	113	25.26	25.60	-74	50,434	-0.15%	大賣/
2018/01/15	46	24.73	7	24.39	24.35	39	48,807	0.08%
2018/01/12	114	24.80	72	24.80	24.75	42	48,577	0.09%	大買/
2018/01/11	48	23.99	29	24.25	24.45	19	48,110	0.04%
2018/01/10	149	24.39	66	24.33	23.90	83	47,698	0.17%	大買/
2018/01/09	75	24.18	72.2	24.65	24.70	2.9	47,180	0.01%
2018/01/08	37	24.55	134	24.38	24.10	-97	46,517	-0.21%	大賣/
2018/01/05	54	24.31	83	24.66	24.95	-29	46,005	-0.06%
2018/01/04	53	24.97	124	24.88	24.80	-71	45,290	-0.16%	大賣/
2018/01/03	78	24.66	106	24.38	24.20	-28	43,981	-0.06%	大賣/
2018/01/02	95	23.99	48	24.34	24.60	47	43,148	0.11%