燿華 (2367)-元大-新店中正券商分點個股進出

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
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	2	30.20	1	30.55	30.50	1	11,410	0.01%
2024/11/20	1.1	30.01	4	29.95	29.95	-2.9	11,470	-0.03%
2024/11/19	3	30.38	2	30.43	30.25	1	11,549	0.01%
2024/11/18	7	30.01	9	29.92	29.90	-2	11,705	-0.02%
2024/11/15	0	0.00	4	30.55	30.50	-4	11,798	-0.03%
2024/11/14	64	30.35	0	0.00	30.20	64	11,968	0.53%
2024/11/13	5	30.43	3	30.62	30.65	2	12,125	0.02%
2024/11/12	7.1	30.73	1	30.50	30.40	6.1	12,554	0.05%
2024/11/11	1	31.00	31	31.45	31.25	-30	12,753	-0.24%
2024/11/08	2	32.13	46	32.06	31.35	-44	12,854	-0.34%
2024/11/07	9	31.59	12.2	31.72	31.90	-3.2	12,941	-0.03%
2024/11/06	10	30.61	6	30.67	30.90	4	13,034	0.03%
2024/11/05	1	30.65	3	30.60	30.60	-2	13,267	-0.02%
2024/11/04	6	30.57	5	30.60	30.60	1	13,874	0.01%
2024/11/01	6	30.29	7	30.67	30.95	-1	14,091	-0.01%
2024/10/30	1	30.30	8	30.33	30.30	-7	14,239	-0.05%
2024/10/29	4	30.60	0	0.00	30.35	4	14,476	0.03%
2024/10/28	6	30.92	8	30.86	31.00	-2	14,533	-0.01%
2024/10/25	10	31.65	1	31.95	31.35	9	14,662	0.06%
2024/10/24	6	32.05	0	0.00	31.75	6	15,178	0.04%
2024/10/23	10	33.00	9	32.70	32.70	1	15,431	0.01%
2024/10/22	7	33.06	28	32.84	33.00	-21	15,524	-0.14%
2024/10/21	2	31.18	17.7	31.86	32.15	-15.7	15,624	-0.10%
2024/10/18	88.3	31.01	1.6	31.21	30.60	86.7	15,710	0.55%
2024/10/17	1.1	32.35	17	32.38	32.45	-15.9	15,702	-0.10%
2024/10/16	7	31.85	2	31.95	32.00	5	15,869	0.03%
2024/10/15	15	32.56	5	32.80	32.20	10	16,097	0.06%
2024/10/14	6	32.28	4	32.50	32.50	2	16,380	0.01%
2024/10/11	7	32.19	8	32.39	32.00	-1	16,773	-0.01%
2024/10/09	25	33.05	3	32.97	32.25	22	17,407	0.13%
2024/10/08	1	33.75	6	33.83	33.60	-5	18,515	-0.03%
2024/10/07	1	33.50	12	33.94	33.95	-11	22,151	-0.05%
2024/10/04	18	33.26	9	33.01	32.95	9	24,175	0.04%
2024/10/01	11	33.93	0	0.00	33.85	11	26,009	0.04%
2024/09/30	5	34.06	9.4	34.33	34.50	-4.4	26,489	-0.02%
2024/09/27	13.2	34.34	12	34.64	34.35	1.2	27,752	0.00%
2024/09/26	37.3	35.01	36.2	35.28	34.50	1.1	27,874	0.00%
2024/09/25	22	35.14	30.2	34.68	34.90	-8.2	28,180	-0.03%
2024/09/24	37	33.25	0.5	33.48	33.45	36.5	28,536	0.13%
2024/09/23	3	33.97	5	34.10	33.75	-2	28,693	-0.01%
2024/09/20	12	33.96	13	33.98	33.85	-1	28,825	0.00%
2024/09/19	8	33.18	8	33.34	33.35	0	29,084	0.00%
2024/09/18	11	33.60	9	33.44	33.10	2	29,244	0.01%
2024/09/16	0.1	34.15	2	34.15	34.15	-1.9	29,315	-0.01%
2024/09/13	10	33.53	4	33.86	33.85	6	29,617	0.02%
2024/09/12	4	32.78	13	33.35	33.55	-9	29,797	-0.03%
2024/09/11	82	32.45	67	32.36	32.05	15	29,902	0.05%
2024/09/10	10.1	33.10	15	33.61	32.70	-4.9	30,050	-0.02%
2024/09/09	13	33.98	5	33.58	34.20	8	30,521	0.03%
2024/09/06	7.1	33.74	4	33.86	33.75	3.1	31,476	0.01%
2024/09/05	28.1	34.58	2	35.40	33.70	26.1	32,701	0.08%
2024/09/04	15.2	34.77	4.8	35.38	34.90	10.5	33,299	0.03%
2024/09/03	12.5	37.43	7	37.72	37.20	5.5	33,866	0.02%
2024/09/02	9	37.98	53	38.09	37.70	-44	34,796	-0.13%
2024/08/30	83.2	38.98	68.3	38.83	38.40	14.9	34,909	0.04%
2024/08/29	81	37.68	69	37.77	38.55	12	34,854	0.03%
2024/08/28	23.2	36.92	27.1	37.30	36.60	-3.9	34,285	-0.01%
2024/08/27	10	35.59	42	35.60	36.00	-32	34,841	-0.09%
2024/08/26	21.1	34.75	1	35.00	34.65	20.1	35,114	0.06%
2024/08/23	6	34.12	4	34.30	34.60	2	35,763	0.01%
2024/08/22	4.1	34.50	6	34.57	34.45	-1.9	36,337	-0.01%
2024/08/21	9.1	34.75	9	34.86	34.55	0.1	37,060	0.00%
2024/08/20	22.1	35.26	1	35.10	35.10	21.1	38,260	0.06%
2024/08/19	0.1	35.55	0	0.00	35.70	0.1	39,443	0.00%
2024/08/15	5	34.91	3	35.27	35.40	2	43,992	0.00%
2024/08/14	16.3	35.29	27	35.16	35.10	-10.7	46,054	-0.02%
2024/08/13	14	34.58	20.2	34.49	34.70	-6.2	49,015	-0.01%
2024/08/12	2	33.18	8	33.49	33.50	-6	50,907	-0.01%
2024/08/09	10.1	32.98	4.3	33.51	32.50	5.8	54,844	0.01%
2024/08/08	18	32.33	8	32.12	32.25	10	57,856	0.02%
2024/08/07	3.1	31.79	27.1	32.26	32.85	-24	59,889	-0.04%
2024/08/06	20	29.90	20.4	30.32	30.25	-0.4	61,017	0.00%
2024/08/05	7.3	31.52	0	0.00	31.50	7.3	62,639	0.01%
2024/08/02	10	35.25	19	35.15	35.00	-9	64,621	-0.01%
2024/08/01	7.2	36.48	10	36.39	36.50	-2.8	64,941	0.00%
2024/07/31	2.1	34.93	8	35.23	35.40	-5.9	65,654	-0.01%
2024/07/30	8	34.16	6	34.89	35.10	2	65,931	0.00%
2024/07/29	28	35.04	11	36.12	34.25	17	66,054	0.03%
2024/07/26	10	35.94	21.5	36.35	36.80	-11.5	65,705	-0.02%
2024/07/23	4.1	34.99	19	35.35	35.45	-14.9	65,553	-0.02%
2024/07/22	4	34.67	36	34.67	34.30	-32	65,556	-0.05%
2024/07/19	10.1	35.61	13	35.85	35.30	-2.9	65,391	0.00%
2024/07/18	13.1	36.16	7	36.15	36.10	6.1	65,444	0.01%
2024/07/17	7.2	37.13	13	37.18	37.20	-5.8	65,469	-0.01%
2024/07/16	18.1	37.28	4	37.29	36.90	14.1	65,684	0.02%
2024/07/15	29	37.61	20	37.74	37.25	9	65,990	0.01%
2024/07/12	31.1	38.30	18	38.49	38.10	13.1	66,626	0.02%
2024/07/11	60.3	38.84	68.3	38.95	38.85	-8	67,029	-0.01%
2024/07/10	110.2	38.67	31	38.51	38.45	79.2	67,210	0.12%	大買/
2024/07/09	239.8	42.24	165.4	41.96	39.90	74.4	67,420	0.11%	大買/大賣/
2024/07/08	127.2	40.50	253.9	41.03	42.50	-126.7	66,218	-0.19%	大買/大賣/鉅額交易
2024/07/05	89.3	39.19	81.2	39.39	38.65	8	64,360	0.01%
2024/07/04	27.1	37.48	29.4	37.46	37.70	-2.3	62,828	0.00%
2024/07/03	60	38.12	74	38.07	37.30	-14	62,777	-0.02%
2024/07/02	21	35.99	21	36.32	36.25	0	61,738	0.00%
2024/07/01	21.1	36.53	18	36.96	36.15	3.1	61,718	0.01%
2024/06/28	15	36.48	119	36.63	36.90	-104	61,573	-0.17%	大賣/鉅額交易
2024/06/27	17.1	35.66	19	35.83	35.35	-2	61,365	0.00%
2024/06/26	5	35.69	2	35.70	35.60	3	61,886	0.00%
2024/06/25	16	34.84	12.7	34.88	35.30	3.4	62,413	0.01%
2024/06/24	2	35.73	5	36.17	35.70	-3	62,809	0.00%
2024/06/21	6	35.84	4	36.01	35.80	2	63,533	0.00%
2024/06/20	13	36.12	16	36.50	36.20	-3	64,829	0.00%
2024/06/19	27	35.80	9	35.99	35.50	18	65,576	0.03%
2024/06/18	26	35.93	13	36.06	35.85	13	66,286	0.02%
2024/06/17	47	35.82	5	36.08	35.85	42	66,813	0.06%
2024/06/14	87	36.55	45	36.31	36.00	42	67,651	0.06%
2024/06/13	71	37.85	55	37.47	37.20	16	67,765	0.02%
2024/06/12	141	37.74	91.4	37.69	37.75	49.6	67,081	0.07%	大買/
2024/06/11	37.2	35.83	37	35.92	35.70	0.2	66,234	0.00%
2024/06/07	68	37.61	40	37.39	36.95	28	66,030	0.04%
2024/06/06	54.1	37.62	74	37.56	37.50	-20	66,834	-0.03%
2024/06/05	6	37.12	23	37.00	36.85	-17	66,805	-0.03%
2024/06/04	84.1	36.87	55	37.38	36.65	29.1	67,651	0.04%
2024/06/03	21	36.83	22	36.83	37.00	-1	68,545	0.00%
2024/05/31	37.2	36.69	65	36.74	36.65	-27.8	70,450	-0.04%
2024/05/30	36.1	36.03	22	35.97	35.50	14.1	71,294	0.02%
2024/05/29	46.2	36.50	49.2	36.70	36.30	-3	72,381	0.00%
2024/05/28	41	36.68	26	37.09	36.55	15	72,279	0.02%
2024/05/27	81	37.52	38	37.27	37.25	43	71,839	0.06%
2024/05/24	31.2	37.64	19.1	37.77	37.35	12.1	71,246	0.02%
2024/05/23	66	39.06	82	38.77	38.25	-16	70,255	-0.02%
2024/05/22	104.1	38.46	81	38.50	38.20	23.1	69,132	0.03%	大買/
2024/05/21	134.5	39.52	104.2	39.68	39.15	30.3	68,215	0.04%	大買/大賣/
2024/05/20	69	38.69	95.6	38.51	38.00	-26.5	65,230	-0.04%
2024/05/17	155.3	37.70	177.5	37.42	38.40	-22.2	63,520	-0.03%	大買/大賣/
2024/05/16	106	35.66	162	35.49	35.95	-56	60,227	-0.09%	大買/大賣/
2024/05/15	136.6	34.83	138.5	34.82	35.00	-1.9	58,488	0.00%	大買/大賣/
2024/05/14	211.5	31.92	620.7	30.81	33.00	-409.2	54,513	-0.75%	大買/大賣/鉅額交易
2024/05/13	599.7	30.07	512	30.10	30.00	87.7	51,339	0.17%	大買/大賣/
2024/05/10	356.4	29.40	225.1	29.05	29.80	131.3	49,115	0.27%	大買/大賣/鉅額交易
2024/05/09	370.4	29.22	289.1	29.53	28.70	81.2	47,714	0.17%	大買/大賣/
2024/05/08	251.1	29.78	261.4	29.47	30.05	-10.3	45,456	-0.02%	大買/大賣/
2024/05/07	35	27.37	32	27.66	27.35	3	43,240	0.01%
2024/05/06	14	27.80	44	27.79	27.70	-30	42,760	-0.07%
2024/05/03	16	26.68	28.1	26.69	26.90	-12.1	41,768	-0.03%
2024/05/02	23.5	25.61	16	25.87	26.30	7.5	41,388	0.02%
2024/04/30	5	26.27	38	26.55	26.20	-33	41,094	-0.08%
2024/04/29	13	26.30	1	26.20	26.20	12	40,895	0.03%
2024/04/26	2	26.40	2.5	26.22	26.15	-0.5	40,733	0.00%
2024/04/25	5	26.18	6.3	26.30	26.00	-1.3	40,520	0.00%
2024/04/24	17	26.57	7	26.70	26.55	10	40,370	0.02%
2024/04/23	10	26.03	7.5	26.38	26.00	2.5	40,107	0.01%
2024/04/22	49.2	26.37	22	27.03	26.05	27.2	39,786	0.07%
2024/04/19	41	27.14	11	27.24	27.30	30	39,362	0.08%
2024/04/18	48.2	28.31	61	28.43	28.00	-12.8	38,768	-0.03%
2024/04/17	20.2	27.67	66	27.93	28.15	-45.8	37,813	-0.12%
2024/04/16	77.2	26.73	25	26.56	26.40	52.2	36,987	0.14%
2024/04/15	91	28.32	37	28.10	28.20	54	36,113	0.15%
2024/04/12	51	28.66	171.3	28.80	29.20	-120.3	34,654	-0.35%	大賣/鉅額交易
2024/04/11	6	26.32	9	26.43	26.70	-3	32,179	-0.01%
2024/04/10	21	26.58	5	27.02	26.30	16	32,044	0.05%
2024/04/09	17	26.89	6	27.28	26.60	11	31,655	0.03%
2024/04/08	0	0.00	9	26.84	26.70	-9	31,151	-0.03%
2024/04/03	4	26.15	4.2	26.20	26.05	-0.2	30,870	0.00%
2024/04/02	36	26.69	11.2	26.83	26.35	24.8	30,721	0.08%
2024/04/01	4.2	27.11	10	27.06	26.85	-5.8	30,286	-0.02%
2024/03/29	21.2	26.77	38	27.04	26.65	-16.8	29,881	-0.06%
2024/03/28	30	26.78	34.4	27.06	26.65	-4.4	29,151	-0.01%
2024/03/27	72	27.07	68	26.97	26.65	4	28,480	0.01%
2024/03/26	70	26.67	150	26.76	26.75	-80	27,767	-0.29%	大賣/
2024/03/25	142.2	27.74	51	27.27	27.55	91.2	26,903	0.34%	大買/
2024/03/22	37	27.09	54	26.91	27.15	-17	25,543	-0.07%
2024/03/21	38.2	26.52	39	26.66	26.30	-0.8	24,550	0.00%
2024/03/20	39	26.23	13	26.38	25.70	26	23,762	0.11%
2024/03/19	28.7	26.26	70	26.28	26.15	-41.3	23,273	-0.18%
2024/03/18	14	25.60	24.1	25.37	25.85	-10.1	22,308	-0.05%
2024/03/15	19	24.14	37	24.29	24.00	-18	21,625	-0.08%
2024/03/14	19.1	24.50	25	24.62	24.45	-6	21,437	-0.03%
2024/03/13	26	25.12	22.2	25.45	25.10	3.8	21,169	0.02%
2024/03/12	52.1	26.30	73.1	26.62	25.60	-21.1	21,050	-0.10%
2024/03/11	66.8	25.89	42	25.84	25.90	24.8	19,966	0.12%
2024/03/08	48	24.92	14.1	25.12	24.30	34	19,221	0.18%
2024/03/07	133	26.77	102.4	26.48	25.80	30.6	19,211	0.16%	大買/大賣/
2024/03/06	54	26.08	133.3	26.52	26.65	-79.3	18,035	-0.44%	大賣/
2024/03/05	63.1	23.88	63	23.85	24.30	0.1	15,677	0.00%
2024/03/04	29	23.64	76.1	23.66	23.90	-47.1	13,797	-0.34%
2024/03/01	8	21.82	13	21.80	21.75	-5	12,757	-0.04%
2024/02/29	1	21.10	4	21.24	21.30	-3	12,214	-0.02%
2024/02/27	10	21.00	3	20.65	20.75	7	12,143	0.06%
2024/02/26	3	21.15	4	21.24	21.15	-1	12,114	-0.01%
2024/02/23	12	20.91	0	0.00	20.75	12	12,125	0.10%
2024/02/22	15	21.24	1.1	21.05	21.25	13.9	12,947	0.11%
2024/02/21	10	20.68	3.2	20.72	20.65	6.9	12,323	0.06%
2024/02/20	13.3	20.81	23	20.90	20.95	-9.8	12,271	-0.08%
2024/02/19	25	20.24	3	20.23	20.15	22	12,021	0.18%
2024/02/16	19	20.18	24	20.01	20.60	-5	11,932	-0.04%
2024/02/15	0	0.00	1	18.70	19.00	-1	11,520	-0.01%
2024/02/02	1	18.90	1	18.95	18.80	0	11,437	0.00%
2024/01/31	0	0.00	1	19.00	19.00	-1	11,516	-0.01%
2024/01/26	0	0.00	0.1	19.26	19.20	-0.1	11,733	0.00%
2024/01/25	0.1	19.40	0	0.00	19.20	0.1	12,019	0.00%
2024/01/23	0	0.00	0.5	19.50	19.55	-0.5	12,360	0.00%
2024/01/17	3	18.82	0	0.00	18.85	3	12,420	0.02%
2024/01/10	0	0.00	3	18.90	18.90	-3	12,618	-0.02%
2024/01/05	4	19.45	1	19.40	19.40	3	12,676	0.02%
2024/01/04	12	19.61	1	19.80	19.40	11	12,693	0.09%
2024/01/03	2	19.95	0	0.00	19.90	2	12,702	0.02%
2024/01/02	1	20.10	7	20.31	20.10	-6	12,729	-0.05%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/27	1	20.05	8.9	20.05	20.15	-7.9	12,906	-0.06%
2023/12/26	7	20.12	0	0.00	20.05	7	13,187	0.05%
2023/12/25	4	20.01	11	20.07	19.95	-7	13,273	-0.05%
2023/12/22	4	20.20	6	20.08	20.05	-2	13,376	-0.01%
2023/12/21	1	20.40	5	20.30	20.25	-4	13,501	-0.03%
2023/12/20	3	20.08	2	20.23	20.35	1	13,775	0.01%
2023/12/19	8	20.26	4	20.06	20.10	4	14,094	0.03%
2023/12/18	1	20.55	15	20.35	20.30	-14	14,546	-0.10%
2023/12/15	7	21.14	1	21.25	20.70	6	16,022	0.04%
2023/12/14	2	21.30	10	21.45	21.35	-8	16,646	-0.05%
2023/12/13	2	21.10	148	21.08	21.05	-146	16,834	-0.87%	大賣/鉅額交易
2023/12/12	0	0.00	8	21.16	21.05	-8	16,749	-0.05%
2023/12/11	3	21.17	4	21.09	21.00	-1	16,634	-0.01%
2023/12/08	3	21.43	1.5	21.53	21.35	1.5	16,474	0.01%
2023/12/07	3.4	21.94	4	21.93	21.55	-0.6	16,322	0.00%
2023/12/06	19	22.54	15	22.21	22.05	4	15,753	0.03%
2023/12/05	25	22.76	21	22.54	22.50	4	15,130	0.03%
2023/12/04	19	22.29	39	22.42	22.75	-20	14,570	-0.14%
2023/12/01	27	21.84	29	21.99	22.20	-2	13,353	-0.01%
2023/11/30	3	20.70	2	20.60	20.70	1	12,389	0.01%
2023/11/29	4	21.10	4	20.90	20.70	0	12,382	0.00%
2023/11/28	10	20.95	2	20.78	21.00	8	12,395	0.06%
2023/11/27	3	20.25	18	20.33	20.20	-15	12,100	-0.12%
2023/11/24	0	0.00	3	20.30	20.25	-3	12,181	-0.02%
2023/11/22	6	20.44	0.1	20.60	20.55	5.9	11,833	0.05%
2023/11/21	48	20.99	50	20.59	20.20	-2	11,513	-0.02%
2023/11/20	2	19.70	2.1	19.55	19.70	-0.1	10,467	0.00%
2023/11/17	2	19.20	0	0.00	19.30	2	10,393	0.02%
2023/11/16	6	19.27	5	19.27	19.40	1	10,273	0.01%
2023/11/15	3	18.70	0.3	18.60	18.55	2.8	9,972	0.03%
2023/11/14	2	18.30	2.5	18.34	18.40	-0.5	9,945	0.00%
2023/11/10	3	18.55	0	0.00	18.45	3	9,958	0.03%
2023/11/09	0	0.00	1	18.40	18.40	-1	9,943	-0.01%
2023/11/07	0	0.00	1	19.05	19.05	-1	9,865	-0.01%
2023/11/06	0	0.00	4	19.21	19.25	-4	9,894	-0.04%
2023/11/03	0	0.00	12.1	19.00	19.05	-12.1	9,819	-0.12%
2023/11/02	14.1	18.86	1.1	18.64	19.15	13	9,836	0.13%
2023/11/01	0	0.00	20	17.95	18.10	-20	9,591	-0.21%
2023/10/31	22	19.24	0	0.00	18.50	22	9,534	0.23%
2023/10/30	1	18.50	13	18.55	18.45	-12	9,253	-0.13%
2023/10/27	0	0.00	4	18.60	18.40	-4	9,239	-0.04%
2023/10/25	0	0.00	3	18.73	18.70	-3	9,200	-0.03%
2023/10/24	3	18.63	1	18.60	18.70	2	9,162	0.02%
2023/10/23	0	0.00	1	17.65	17.90	-1	9,025	-0.01%
2023/10/20	45	17.65	0	0.00	17.70	45	9,016	0.50%
2023/10/19	2	17.90	0	0.00	17.90	2	8,994	0.02%
2023/10/18	0	0.00	1	17.70	18.00	-1	8,985	-0.01%
2023/10/17	1	18.25	1	18.40	18.10	0	8,896	0.00%
2023/10/16	4	18.35	0	0.00	18.30	4	8,863	0.05%
2023/10/12	0	0.00	2	18.58	18.60	-2	8,850	-0.02%
2023/10/11	4	18.28	0	0.00	18.20	4	8,844	0.05%
2023/10/04	1	18.60	72	18.73	18.75	-71	8,801	-0.81%
2023/10/03	11	19.40	0	0.00	19.05	11	8,775	0.13%
2023/10/02	10	19.66	7	19.81	19.95	3	8,684	0.03%
2023/09/28	1.1	19.00	0	0.00	18.95	1.1	8,399	0.01%
2023/09/27	2	19.20	11	19.35	19.10	-9	8,314	-0.11%
2023/09/26	13	19.50	12	19.70	19.25	1	8,185	0.01%
2023/09/25	0	0.00	3	19.87	19.55	-3	8,026	-0.04%
2023/09/22	16	20.18	4	20.20	20.10	12	7,691	0.16%
2023/09/21	5	20.42	4	20.33	20.15	1	7,290	0.01%
2023/09/20	37.4	20.44	81.3	20.10	20.70	-43.9	6,749	-0.65%
2023/09/19	9	20.62	149.4	20.77	21.15	-140.4	5,179	-2.71%	大賣/鉅額交易
2023/09/18	13.2	19.28	33	19.47	19.25	-19.8	4,348	-0.46%
2023/09/13	2	17.88	0	0.00	17.90	2	3,824	0.05%
2023/09/12	6	17.76	6	17.75	17.80	0	3,801	0.00%
2023/09/11	6	17.85	0	0.00	17.75	6	3,750	0.16%
2023/09/07	1	18.00	0	0.00	18.00	1	3,690	0.03%
2023/09/06	1	18.30	1	18.30	18.20	0	3,654	0.00%
2023/09/05	3	18.10	0	0.00	18.10	3	3,567	0.08%
2023/09/01	1	18.25	5	18.15	18.10	-4	3,443	-0.12%
2023/08/31	9.5	17.98	5	18.13	18.25	4.5	3,183	0.14%
2023/08/30	7.3	17.73	5	17.56	17.65	2.3	2,909	0.08%
2023/08/25	1	16.95	0	0.00	17.00	1	2,776	0.04%
2023/08/24	1	17.05	0	0.00	17.00	1	2,771	0.04%
2023/08/23	2	17.10	0	0.00	17.10	2	2,736	0.07%
2023/08/17	8	16.41	1	16.40	16.45	7	2,673	0.26%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/11	0.3	16.15	0	0.00	16.15	0.3	2,643	0.01%
2023/08/10	33	16.08	0	0.00	16.05	33	2,637	1.25%
2023/08/09	0.1	16.70	0	0.00	16.70	0.1	2,560	0.00%
2023/08/08	23.1	16.55	8	16.80	16.65	15.1	2,522	0.60%
2023/08/07	30.1	17.03	0	0.00	17.00	30.1	2,426	1.24%
2023/08/04	13.6	17.21	0	0.00	17.20	13.6	2,381	0.57%
2023/08/02	9	17.30	0	0.00	17.35	9	2,386	0.38%
2023/07/31	2	17.65	0	0.00	17.65	2	2,373	0.08%
2023/07/25	0	0.00	1	17.60	17.65	-1	2,394	-0.04%
2023/07/19	0	0.00	4	17.70	17.60	-4	2,411	-0.17%
2023/07/18	4	17.90	3	17.95	17.85	1	2,422	0.04%
2023/07/17	0	0.00	0.3	17.75	17.95	-0.3	2,451	-0.01%
2023/07/14	104	17.85	0	0.00	17.75	104	2,439	4.26%	大買/鉅額交易
2023/07/13	1	18.10	4	17.84	17.95	-3	2,436	-0.12%
2023/07/12	1	17.35	0	0.00	17.40	1	2,304	0.04%
2023/07/11	21	17.40	0	0.00	17.40	21	2,336	0.90%
2023/07/10	20	17.50	0	0.00	17.45	20	2,446	0.82%
2023/07/07	12	17.41	0	0.00	17.75	12	2,488	0.48%
2023/07/05	2	18.00	0	0.00	17.95	2	2,446	0.08%
2023/07/04	1	17.70	0.3	17.80	17.65	0.8	2,430	0.03%
2023/07/03	1	17.80	2	17.80	17.75	-1	2,444	-0.04%
2023/06/29	1	17.70	0	0.00	17.75	1	2,465	0.04%
2023/06/27	18	17.50	4	17.65	17.50	14	2,511	0.56%
2023/06/26	1	17.80	0	0.00	17.70	1	2,529	0.04%
2023/06/21	3	18.00	0	0.00	17.90	3	2,591	0.12%
2023/06/20	2	17.95	0	0.00	17.95	2	2,597	0.08%
2023/06/19	11	18.00	5	17.90	18.00	6	2,619	0.23%
2023/06/14	1	17.95	0	0.00	17.95	1	2,609	0.04%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/05/26	0	0.00	8	17.96	17.90	-8	3,091	-0.26%
2023/05/25	5	18.18	0	0.00	18.05	5	3,112	0.16%
2023/05/24	11.1	18.06	2	18.05	18.10	9.1	3,087	0.29%
2023/05/19	0	0.00	2	18.05	18.00	-2	3,385	-0.06%
2023/05/17	2.2	17.95	0	0.00	17.90	2.2	3,464	0.06%
2023/05/16	0	0.00	6	17.61	17.90	-6	3,450	-0.17%
2023/05/15	3	17.50	0	0.00	17.55	3	3,475	0.09%
2023/05/12	3	17.50	0	0.00	17.60	3	3,554	0.08%
2023/05/11	1	17.45	0	0.00	17.35	1	3,633	0.03%
2023/05/04	1	17.70	1	17.80	17.85	0	4,016	0.00%
2023/04/28	0	0.00	7	18.01	17.95	-7	4,073	-0.17%
2023/04/26	7	17.72	0	0.00	17.90	7	4,102	0.17%
2023/04/25	0	0.00	0	18.00	17.70	0	4,107	0.00%
2023/04/21	0	0.00	25	17.90	18.00	-25	4,102	-0.61%
2023/04/20	10	18.50	0	0.00	18.15	10	4,129	0.24%
2023/04/18	0	0.00	10	18.85	18.70	-10	4,229	-0.24%
2023/04/17	0	0.00	16	18.62	18.70	-16	4,227	-0.38%
2023/04/13	72	18.91	28	18.65	18.60	44	4,175	1.05%
2023/04/12	0	0.00	25	19.44	19.40	-25	4,067	-0.61%
2023/04/11	1	19.05	5	19.10	19.15	-4	3,968	-0.10%
2023/04/10	3	19.00	0	0.00	19.05	3	3,967	0.08%
2023/04/07	0	0.00	1	19.00	19.05	-1	3,972	-0.03%
2023/04/06	31	19.05	0	0.00	19.05	31	3,974	0.78%
2023/03/31	3	19.05	3	19.00	19.00	0	3,977	0.00%
2023/03/30	0	0.00	5	19.00	18.95	-5	3,979	-0.13%
2023/03/29	0	0.00	1	18.90	18.95	-1	3,985	-0.03%
2023/03/28	6	18.94	2	19.00	18.90	4	4,044	0.10%
2023/03/27	0	0.00	12	18.99	18.95	-12	4,036	-0.30%
2023/03/24	0	0.00	1	18.85	18.85	-1	4,076	-0.02%
2023/03/23	51	18.48	0	0.00	18.40	51	4,028	1.27%
2023/03/22	3	18.42	3	18.43	18.40	0	4,105	0.00%
2023/03/16	1	17.80	0	0.00	17.65	1	4,422	0.02%
2023/03/15	14	18.10	2	18.20	18.05	12	4,651	0.26%
2023/03/08	0	0.00	1.4	19.20	19.15	-1.4	5,707	-0.02%
2023/03/07	0	19.05	7	19.05	19.00	-7	5,695	-0.12%
2023/03/06	2	18.80	0	0.00	18.80	2	5,711	0.04%
2023/03/03	0	0.00	8	18.91	18.90	-8	5,799	-0.14%
2023/03/02	0	0.00	1	18.70	18.75	-1	5,893	-0.02%
2023/03/01	0	0.00	2	18.95	18.80	-2	6,141	-0.03%
2023/02/23	2	18.95	1	19.05	18.95	1	6,358	0.02%
2023/02/21	4	19.01	0	0.00	19.00	4	6,676	0.06%
2023/02/20	4	19.16	6	19.10	19.30	-2	6,915	-0.03%
2023/02/17	11	18.75	0	0.00	18.80	11	7,354	0.15%
2023/02/16	1	18.65	0	0.00	18.65	1	7,471	0.01%
2023/02/15	1	18.55	0	0.00	18.55	1	7,700	0.01%
2023/02/14	0	0.00	5	18.30	18.30	-5	7,803	-0.06%
2023/02/09	4	18.68	3.1	18.67	18.60	0.9	8,429	0.01%
2023/02/08	18.1	19.11	2	19.10	19.00	16.1	8,549	0.19%
2023/02/07	0	18.55	1.1	18.50	18.50	-1.1	8,427	-0.01%
2023/02/06	1	18.60	1	18.60	18.45	0	8,709	0.00%
2023/02/03	0	18.65	1	18.60	18.65	-1	8,865	-0.01%
2023/02/02	1	18.50	0	0.00	18.55	1	8,998	0.01%
2023/02/01	0	0.00	1	18.30	18.30	-1	9,088	-0.01%
2023/01/31	0	0.00	1	18.20	18.25	-1	9,270	-0.01%
2023/01/17	0.2	17.85	0	0.00	17.65	0.2	9,610	0.00%
2023/01/13	0	0.00	20	17.60	17.50	-20	9,893	-0.20%
2023/01/12	2	17.90	0	0.00	17.70	2	10,000	0.02%
2023/01/10	1	18.00	0	0.00	17.95	1	10,189	0.01%
2023/01/09	1	18.35	3	18.10	18.35	-2	10,326	-0.02%
2023/01/06	3	17.98	1	18.00	18.00	2	10,369	0.02%
2023/01/05	0	0.00	3	17.85	17.80	-3	10,682	-0.03%
2023/01/04	1	17.70	1	17.70	17.75	0	10,856	0.00%
2022/12/30	5	17.36	0	0.00	17.25	5	11,301	0.04%
2022/12/29	0	0.00	5	17.35	17.35	-5	11,448	-0.04%
2022/12/28	2	17.60	2.2	17.60	17.45	-0.2	11,912	0.00%
2022/12/27	1	17.75	6	17.80	17.80	-5	12,210	-0.04%
2022/12/26	1	17.60	4	17.63	17.60	-3	12,545	-0.02%
2022/12/22	6	17.63	0	0.00	17.60	6	13,181	0.05%
2022/12/21	0	0.00	5	17.66	17.50	-5	13,734	-0.04%
2022/12/20	0	0.00	1	17.95	17.55	-1	14,284	-0.01%
2022/12/19	2	17.80	2	17.93	17.85	0	15,069	0.00%
2022/12/16	8	18.09	2	18.03	18.00	6	15,662	0.04%
2022/12/15	5	18.45	4	18.54	18.55	1	15,966	0.01%
2022/12/13	3	18.32	2	18.45	18.35	1	16,741	0.01%
2022/12/12	6.1	18.56	0	0.00	18.55	6.1	16,961	0.04%
2022/12/09	3	19.37	42	19.20	19.20	-39	17,266	-0.23%
2022/12/08	1	19.45	3	19.32	19.45	-2	18,094	-0.01%
2022/12/07	22	19.65	2	19.80	19.35	20	18,690	0.11%
2022/12/06	0	0.00	9	19.79	19.75	-9	19,013	-0.05%
2022/12/05	5.1	19.70	7	19.61	19.75	-1.9	19,472	-0.01%
2022/12/02	2	19.45	1	19.50	19.40	1	19,877	0.01%
2022/12/01	30	19.33	22	19.39	19.30	8	20,346	0.04%
2022/11/30	28	19.26	24	19.35	19.40	4	20,788	0.02%
2022/11/29	1	18.65	5	18.65	18.90	-4	21,370	-0.02%
2022/11/28	5	18.85	4	18.66	18.65	1	22,888	0.00%
2022/11/25	6	18.89	3	18.70	18.65	3	23,755	0.01%
2022/11/24	0	0.00	5	19.00	18.95	-5	24,473	-0.02%
2022/11/23	4	19.08	2	19.05	19.05	2	25,316	0.01%
2022/11/22	13	18.39	4	18.56	18.80	9	25,868	0.03%
2022/11/21	3	18.55	0	0.00	18.50	3	27,331	0.01%
2022/11/18	3	18.93	4	18.88	18.65	-1	27,777	0.00%
2022/11/17	10	18.45	3	18.68	18.65	7	27,867	0.03%
2022/11/16	74	18.55	2	18.50	18.55	72	28,145	0.26%
2022/11/15	44	19.09	21	19.33	19.10	23	28,690	0.08%
2022/11/14	1	18.50	7	18.44	18.75	-6	29,387	-0.02%
2022/11/11	28	18.76	9	18.46	18.40	19	29,473	0.06%
2022/11/10	3	18.43	4	18.49	18.45	-1	29,399	0.00%
2022/11/09	4	18.96	4	18.85	18.90	0	29,751	0.00%
2022/11/08	13	18.82	0	0.00	18.65	13	30,093	0.04%
2022/11/07	1	18.55	1	18.65	18.75	0	30,538	0.00%
2022/11/04	3	18.38	10	18.70	18.85	-7	31,133	-0.02%
2022/11/03	2	18.30	1	18.20	18.50	1	31,320	0.00%
2022/11/02	1	18.40	0	0.00	18.25	1	31,238	0.00%
2022/11/01	1	17.80	30	17.86	18.00	-29	31,051	-0.09%
2022/10/31	4	17.46	7	17.72	17.50	-3	30,890	-0.01%
2022/10/28	7	17.09	0	0.00	16.90	7	30,703	0.02%
2022/10/27	15	17.63	4	17.58	17.55	11	30,528	0.04%
2022/10/26	25	17.60	87	17.37	17.10	-62	30,304	-0.20%
2022/10/25	103	17.61	31	17.70	17.65	72	30,108	0.24%	大買/
2022/10/24	2	18.25	64	18.27	18.00	-62	29,892	-0.21%
2022/10/21	75	17.80	65	17.75	17.70	10	29,714	0.03%
2022/10/20	94	17.88	36	17.80	17.80	58	29,568	0.20%
2022/10/19	0	0.00	1	18.20	18.10	-1	29,439	0.00%
2022/10/18	1	18.50	0	0.00	18.35	1	29,312	0.00%
2022/10/17	0	0.00	6	17.75	18.25	-6	29,212	-0.02%
2022/10/14	2	18.65	3	18.97	18.60	-1	29,029	0.00%
2022/10/13	0	0.00	33	18.42	18.00	-33	28,914	-0.11%
2022/10/12	2	19.25	0	0.00	19.25	2	28,571	0.01%
2022/10/11	1	19.00	12	18.91	18.90	-11	28,444	-0.04%
2022/10/07	2	19.35	12	19.58	19.55	-10	28,126	-0.04%
2022/10/06	3	19.33	4	19.53	19.40	-1	28,002	0.00%
2022/10/05	0	0.00	16	19.71	19.30	-16	27,908	-0.06%
2022/10/04	5	19.59	31	19.55	19.70	-26	27,445	-0.09%
2022/10/03	4	19.01	4	19.26	19.20	0	27,149	0.00%
2022/09/30	1	19.10	5	19.64	19.55	-4	26,887	-0.01%
2022/09/29	9	19.80	7	19.95	19.65	2	26,673	0.01%
2022/09/28	15	20.16	12	19.79	19.40	3	26,333	0.01%
2022/09/27	9	20.96	3	20.93	20.90	6	25,770	0.02%
2022/09/26	22	21.80	21	21.38	20.90	1	25,216	0.00%
2022/09/23	36	22.84	12	22.40	22.25	24	24,404	0.10%
2022/09/22	55	23.19	48	23.46	23.35	7	23,815	0.03%
2022/09/21	20	23.41	115	23.34	23.15	-95	23,462	-0.40%	大賣/
2022/09/20	26	23.65	11	23.72	23.55	15	23,105	0.06%
2022/09/19	1	23.00	33	22.65	22.85	-32	22,601	-0.14%
2022/09/16	7	23.07	0	0.00	23.15	7	22,338	0.03%
2022/09/15	8	24.06	5.3	23.92	23.65	2.7	21,926	0.01%
2022/09/14	24	23.60	19.1	23.67	23.60	4.9	21,045	0.02%
2022/09/13	10	23.56	6	23.49	23.30	4	20,441	0.02%
2022/09/12	22	23.37	3	23.52	23.30	19	19,850	0.10%
2022/09/08	43	23.81	7	23.76	23.75	36	19,123	0.19%
2022/09/07	4	23.34	8	23.40	23.80	-4	18,514	-0.02%
2022/09/06	6	23.31	2	23.30	23.55	4	17,944	0.02%
2022/09/05	4	23.83	5	24.20	23.45	-1	17,236	-0.01%
2022/09/02	33.3	24.01	43.3	23.81	23.75	-10	16,382	-0.06%
2022/09/01	36	23.31	96	23.40	23.15	-60	14,923	-0.40%
2022/08/31	5	22.59	55	23.25	23.20	-50	14,082	-0.36%
2022/08/30	27	22.50	24	22.62	23.00	3	13,202	0.02%
2022/08/29	21	22.42	24	22.45	22.60	-3	12,221	-0.02%
2022/08/26	42	22.56	29	22.16	22.15	13	11,398	0.11%
2022/08/25	16	21.66	18	21.61	21.25	-2	9,735	-0.02%
2022/08/24	19	21.30	2	21.25	21.40	17	9,201	0.18%
2022/08/23	1	20.95	1	21.50	21.35	0	8,854	0.00%
2022/08/22	42	21.60	10.1	21.38	21.15	31.9	8,438	0.38%
2022/08/19	93.1	21.15	40.8	21.65	21.60	52.3	7,563	0.69%
2022/08/18	6	20.05	2	20.10	20.00	4	6,203	0.06%
2022/08/17	2	19.75	17	19.73	19.65	-15	5,960	-0.25%
2022/08/16	3	19.70	9	19.96	20.10	-6	5,759	-0.10%
2022/08/15	21	20.23	6	20.42	20.15	15	5,241	0.29%
2022/08/12	11	19.90	12	19.84	19.90	-1	4,666	-0.02%
2022/08/11	17	19.42	4	18.94	19.05	13	3,961	0.33%
2022/08/10	5	18.54	11	18.78	18.90	-6	3,109	-0.19%
2022/08/09	0	0.00	3	17.55	17.20	-3	2,725	-0.11%
2022/08/08	3.3	17.01	0	0.00	17.10	3.3	2,647	0.12%
2022/08/04	1	16.40	0	0.00	16.25	1	2,537	0.04%
2022/08/03	1	16.80	0	0.00	16.80	1	2,507	0.04%
2022/07/28	0	0.00	4	16.85	16.80	-4	2,478	-0.16%
2022/07/20	0	0.00	0	17.05	17.00	0	2,495	0.00%
2022/07/18	1	17.00	0	0.00	17.20	1	2,412	0.04%
2022/07/13	1	16.55	1	16.50	16.50	0	2,307	0.00%
2022/07/12	0	0.00	1	16.50	16.15	-1	2,237	-0.04%
2022/07/08	0	16.80	1	16.80	16.85	-1	2,189	-0.05%
2022/07/04	1	15.75	1	15.80	15.80	0	1,963	0.00%
2022/06/28	0	0.00	2	17.70	17.85	-2	1,824	-0.11%
2022/06/22	0	0.00	1	17.70	17.60	-1	1,738	-0.06%
2022/06/21	0	0.00	3	17.50	18.10	-3	1,707	-0.18%
2022/06/17	0	0.00	3	17.60	17.65	-3	1,630	-0.18%
2022/06/16	7	18.07	0	0.00	17.35	7	1,617	0.43%
2022/06/15	5	18.10	15	17.97	17.90	-10	1,578	-0.63%
2022/06/14	0	0.00	3	17.30	17.50	-3	1,523	-0.20%
2022/06/10	5	17.90	2	18.30	18.40	3	1,457	0.21%
2022/06/09	0	0.00	1	17.10	17.70	-1	1,309	-0.08%
2022/06/08	0	0.00	2	17.05	16.85	-2	1,193	-0.17%
2022/06/01	1	16.95	0	0.00	16.90	1	1,287	0.08%
2022/05/30	4	16.90	0	0.00	16.90	4	1,299	0.31%
2022/05/26	0	0.00	1	16.55	16.60	-1	1,307	-0.08%
2022/05/20	0	0.00	1	16.50	16.40	-1	1,394	-0.07%
2022/05/16	1	16.10	0	0.00	15.90	1	1,661	0.06%
2022/05/10	0	0.00	1	15.75	16.25	-1	1,671	-0.06%
2022/04/25	1	16.60	0	0.00	16.65	1	1,751	0.06%
2022/04/20	1	17.20	0	0.00	17.45	1	1,822	0.05%
2022/04/18	1	16.90	0	0.00	16.85	1	1,877	0.05%
2022/04/14	0	17.30	0	0.00	17.25	0	1,972	0.00%
2022/04/12	0	17.30	0	0.00	16.90	0	2,385	0.00%
2022/04/08	0	0.00	3	17.25	17.20	-3	2,466	-0.12%
2022/04/01	1	17.65	0	0.00	17.70	1	2,655	0.04%
2022/03/31	2	17.85	0	0.00	17.80	2	2,727	0.07%
2022/03/29	3	17.95	2	18.00	17.90	1	3,154	0.03%
2022/03/28	4	17.98	0	0.00	18.00	4	3,300	0.12%
2022/03/24	0	0.00	1	18.10	18.10	-1	3,320	-0.03%
2022/03/22	0	0.00	3	18.02	18.10	-3	3,357	-0.09%
2022/03/21	0	0.00	1	17.80	17.80	-1	3,353	-0.03%
2022/03/17	0	0.00	2	17.65	17.70	-2	3,411	-0.06%
2022/03/16	0	0.00	2	17.40	17.30	-2	3,443	-0.06%
2022/03/15	0	0.00	6	17.33	17.30	-6	3,564	-0.17%
2022/03/14	0	17.70	0	0.00	17.70	0	3,580	0.00%
2022/03/09	0	0.00	0	17.45	17.55	0	3,695	0.00%
2022/03/08	51	17.56	4	17.65	17.20	47	3,767	1.25%
2022/03/07	6	17.75	0	0.00	17.75	6	3,789	0.16%
2022/03/02	0	0.00	6	18.30	18.50	-6	4,208	-0.14%
2022/02/23	1	18.70	0	0.00	18.60	1	4,662	0.02%
2022/02/22	14	18.35	7	18.70	18.45	7	4,899	0.14%
2022/02/17	4	19.63	222	19.40	19.30	-218	6,845	-3.18%	大賣/鉅額交易
2022/02/16	0	0.00	3	18.95	18.90	-3	6,925	-0.04%
2022/02/15	0	0.00	3	18.30	18.30	-3	6,967	-0.04%
2022/02/14	4	18.48	3	18.40	18.40	1	7,018	0.01%
2022/02/11	48	18.79	48	18.80	18.80	0	7,016	0.00%
2022/02/10	1	18.70	0	0.00	18.80	1	7,011	0.01%
2022/02/08	1	18.50	0	0.00	18.55	1	6,998	0.01%
2022/02/07	0	0.00	1	18.10	18.20	-1	7,003	-0.01%
2022/01/26	8	17.75	3	17.65	17.60	5	6,990	0.07%
2022/01/24	10	17.85	0	0.00	17.90	10	6,997	0.14%
2022/01/21	10	18.20	0	0.00	18.15	10	6,982	0.14%
2022/01/14	20	18.25	0	0.00	18.45	20	6,945	0.29%
2022/01/13	10	18.70	0	0.00	18.70	10	6,939	0.14%
2022/01/12	10	18.70	0	0.00	18.75	10	6,940	0.14%
2022/01/11	20	18.81	0	0.00	18.85	20	6,964	0.29%
2022/01/07	6	19.23	0	0.00	19.15	6	6,910	0.09%
2022/01/06	4	19.85	5	19.87	19.75	-1	6,838	-0.01%
2022/01/05	22	20.73	2	21.15	20.25	20	6,765	0.30%
2021/12/28	3	19.95	15	20.10	19.95	-12	6,272	-0.19%
2021/12/27	2	20.10	0	0.00	20.05	2	6,242	0.03%
2021/12/24	0	0.00	7	20.14	20.25	-7	6,192	-0.11%
2021/12/23	18	20.13	16	20.17	20.20	2	6,008	0.03%
2021/12/22	3	19.68	4	19.66	19.65	-1	5,758	-0.02%
2021/12/21	0	0.00	3.3	18.82	18.85	-3.3	5,613	-0.06%
2021/12/20	0	0.00	14	18.64	18.75	-14	5,607	-0.25%
2021/12/16	1	19.00	0	0.00	18.75	1	5,646	0.02%
2021/12/15	0	0.00	5	18.65	18.65	-5	5,628	-0.09%
2021/12/09	1	19.45	18	19.02	19.35	-17	5,530	-0.31%
2021/12/08	0	0.00	5	18.60	18.65	-5	5,403	-0.09%
2021/12/07	0	0.00	5	18.75	18.55	-5	5,403	-0.09%
2021/12/03	5	18.56	0	0.00	18.50	5	5,370	0.09%
2021/12/02	2	18.60	0	0.00	18.35	2	5,331	0.04%
2021/12/01	1	19.00	0	0.00	18.85	1	5,290	0.02%
2021/11/30	1	19.10	2	19.05	18.75	-1	5,254	-0.02%
2021/11/29	1	18.30	2	18.75	18.65	-1	5,054	-0.02%
2021/11/26	6	18.80	0	0.00	18.80	6	4,985	0.12%
2021/11/24	3	19.65	35	19.69	19.70	-32	4,936	-0.65%
2021/11/23	5	20.50	2	20.25	20.10	3	4,789	0.06%
2021/11/22	34	20.21	0	0.00	20.20	34	4,671	0.73%
2021/11/19	24	20.89	4	20.75	20.80	20	4,573	0.44%
2021/11/18	5	21.60	167	22.11	21.25	-162	4,448	-3.64%	大賣/鉅額交易
2021/11/17	253	22.68	40	22.62	22.25	213	4,181	5.09%	大買/鉅額交易
2021/11/16	7	21.21	5	21.61	21.65	2	3,521	0.06%
2021/11/15	4	19.36	2	19.60	19.70	2	3,078	0.06%
2021/11/11	1	18.65	1	18.60	18.45	0	2,825	0.00%
2021/11/03	0	0.00	0.3	18.25	18.25	-0.3	3,037	-0.01%
2021/11/02	11	18.29	0	0.00	18.20	11	3,062	0.36%
2021/10/20	0	0.00	1	18.10	17.70	-1	3,351	-0.03%
2021/10/19	1	17.30	1	17.85	17.80	0	3,403	0.00%
2021/10/15	0	0.00	2	16.95	16.90	-2	3,584	-0.06%
2021/10/14	2	16.60	0	0.00	16.55	2	3,668	0.05%
2021/10/08	0	0.00	8	17.40	17.45	-8	3,910	-0.20%
2021/10/07	0	0.00	1	17.35	17.35	-1	4,175	-0.02%
2021/10/05	0	0.00	5	16.75	16.95	-5	5,358	-0.09%
2021/10/04	1	16.80	0	0.00	16.75	1	5,378	0.02%
2021/10/01	7	17.56	0	0.00	17.55	7	5,451	0.13%
2021/09/30	0	0.00	1	18.10	18.15	-1	5,469	-0.02%
2021/09/29	6	17.90	0	0.00	17.85	6	5,494	0.11%
2021/09/28	1	18.40	0	0.00	18.25	1	5,527	0.02%
2021/09/24	0	0.00	1	18.20	18.30	-1	5,660	-0.02%
2021/09/23	2	17.65	7	18.15	17.75	-5	5,733	-0.09%
2021/09/22	7	18.05	0	0.00	18.00	7	5,811	0.12%
2021/09/15	2	18.40	1	18.35	18.40	1	6,177	0.02%
2021/09/14	4	18.65	0	0.00	18.55	4	6,561	0.06%
2021/09/10	5	18.78	0	0.00	18.80	5	6,704	0.07%
2021/09/09	8	19.14	0	0.00	19.10	8	6,764	0.12%
2021/09/08	14	19.13	4	19.30	18.95	10	6,831	0.15%
2021/09/07	3	19.45	2	19.53	19.65	1	6,834	0.01%
2021/09/06	8	19.50	11	19.66	19.25	-3	6,829	-0.04%
2021/08/30	0	0.00	1	19.60	19.85	-1	7,003	-0.01%
2021/08/27	10	19.50	0	0.00	19.35	10	6,956	0.14%
2021/08/26	1	19.50	0	0.00	19.60	1	6,992	0.01%
2021/08/25	1	19.35	0	0.00	19.35	1	7,017	0.01%
2021/08/23	20	18.95	20	18.80	18.80	0	7,005	0.00%
2021/08/20	25	18.83	8	19.03	18.90	17	6,967	0.24%
2021/08/19	5	18.10	0	0.00	18.05	5	6,468	0.08%
2021/08/18	7	17.98	3	18.22	18.60	4	6,466	0.06%
2021/08/17	1	18.40	0	0.00	18.10	1	6,466	0.02%
2021/08/16	1	18.50	0	0.00	18.60	1	6,445	0.02%
2021/08/13	33	19.30	0	0.00	19.10	33	6,376	0.52%
2021/08/11	10	20.13	0	0.00	20.00	10	6,357	0.16%
2021/08/10	20	20.39	0	0.00	20.35	20	6,408	0.31%
2021/08/09	32	20.69	0	0.00	20.55	32	6,518	0.49%
2021/08/06	7	20.91	0	0.00	20.80	7	6,614	0.11%
2021/08/05	2	21.00	0	0.00	21.15	2	6,740	0.03%
2021/08/04	1	20.95	0	0.00	20.95	1	6,984	0.01%
2021/08/02	0	0.00	0.1	21.00	21.05	-0.1	7,350	0.00%
2021/07/30	0	0.00	1	20.80	20.80	-1	7,384	-0.01%
2021/07/28	0	0.00	5	20.77	21.00	-5	7,439	-0.07%
2021/07/27	1	21.20	0	0.00	21.20	1	7,491	0.01%
2021/07/26	1	21.55	0	0.00	21.55	1	7,521	0.01%
2021/07/22	0	0.00	6	20.93	20.95	-6	7,579	-0.08%
2021/07/21	4	21.46	1	21.60	20.95	3	7,542	0.04%
2021/07/20	2	21.83	10	21.71	21.65	-8	7,507	-0.11%
2021/07/19	1	22.25	1	22.30	22.35	0	7,457	0.00%
2021/07/16	2	22.50	5	22.60	22.60	-3	7,580	-0.04%
2021/07/15	8	22.13	0	0.00	22.10	8	7,601	0.11%
2021/07/14	7	22.45	19	22.51	22.25	-12	7,788	-0.15%
2021/07/13	48	24.00	38	23.90	23.20	10	7,622	0.13%
2021/07/12	14	22.91	20.6	22.95	23.00	-6.6	6,863	-0.10%
2021/07/09	9	22.16	8	22.33	22.30	1	6,789	0.01%
2021/07/08	1.2	22.10	1	22.25	22.55	0.2	6,838	0.00%
2021/07/07	1	22.00	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	4	22.10	22.00	-4	6,807	-0.06%
2021/07/05	0	0.00	1	22.00	22.05	-1	6,842	-0.01%
2021/07/02	1	21.65	23	21.90	21.90	-22	6,895	-0.32%
2021/07/01	10	22.30	1	22.40	21.75	9	6,922	0.13%
2021/06/30	0	0.00	14	21.85	22.05	-14	6,892	-0.20%
2021/06/29	1.1	22.32	0	0.00	22.15	1.1	6,909	0.02%
2021/06/28	3.1	22.91	4	23.03	22.90	-0.9	6,894	-0.01%
2021/06/25	0	0.00	1	22.95	22.65	-1	6,786	-0.01%
2021/06/24	25.1	22.51	1	22.85	22.65	24.1	6,771	0.36%
2021/06/23	7.1	22.80	38	22.66	22.65	-30.9	6,746	-0.46%
2021/06/22	0	0.00	3.1	22.43	22.25	-3.1	6,375	-0.05%
2021/06/21	0	0.00	1	21.65	21.85	-1	6,288	-0.02%
2021/06/18	32	22.35	4.5	22.38	22.15	27.5	6,287	0.44%
2021/06/17	32	22.02	39	22.18	22.25	-7	6,335	-0.11%
2021/06/16	0	0.00	11	21.85	21.85	-11	6,302	-0.17%
2021/06/11	1	22.00	0	0.00	21.80	1	6,386	0.02%
2021/06/10	0	0.00	5	21.97	22.00	-5	6,604	-0.08%
2021/06/09	1	21.60	0	0.00	21.50	1	6,663	0.02%
2021/06/07	3	21.60	15	21.69	22.10	-12	6,539	-0.18%
2021/06/04	3	21.85	3	21.88	21.80	0	6,477	0.00%
2021/06/01	0	0.00	14	21.64	21.75	-14	6,435	-0.22%
2021/05/31	11	20.95	0	0.00	20.95	11	6,431	0.17%
2021/05/28	1	20.45	2	20.53	20.60	-1	6,715	-0.01%
2021/05/27	0	0.00	10	20.10	20.10	-10	6,843	-0.15%
2021/05/25	5	20.30	3	20.48	20.20	2	6,834	0.03%
2021/05/21	10	19.70	0	0.00	19.45	10	6,822	0.15%
2021/05/20	0	0.00	2	19.25	19.25	-2	6,858	-0.03%
2021/05/19	0	0.00	1	19.05	19.15	-1	6,864	-0.01%
2021/05/18	1	18.75	0	0.00	18.85	1	6,899	0.01%
2021/05/17	51	18.17	4	18.40	18.05	47	6,849	0.69%
2021/05/14	2	20.15	0	0.00	20.05	2	6,742	0.03%
2021/05/13	14	20.75	6	21.07	20.45	8	6,628	0.12%
2021/05/12	6	21.17	15	22.24	21.60	-9	6,485	-0.14%
2021/05/11	10	22.19	1	22.00	22.00	9	6,182	0.15%
2021/05/10	15	22.23	5	22.09	22.20	10	5,988	0.17%
2021/05/07	0	0.00	3	21.28	21.55	-3	5,871	-0.05%
2021/05/06	1	21.15	8	21.05	20.95	-7	5,870	-0.12%
2021/05/05	5	20.35	1	20.80	20.35	4	5,829	0.07%
2021/05/04	3	20.52	2	20.45	20.80	1	5,805	0.02%
2021/05/03	8	20.86	8	20.75	20.80	0	5,724	0.00%
2021/04/29	2	21.65	14	21.99	21.60	-12	5,663	-0.21%
2021/04/28	1	22.30	0	0.00	22.10	1	5,630	0.02%
2021/04/27	0.5	22.00	0	0.00	22.10	0.5	5,659	0.01%
2021/04/26	2	22.15	2	22.08	22.00	0	5,651	0.00%
2021/04/23	1	22.10	0	0.00	22.20	1	5,621	0.02%
2021/04/22	10	22.80	4	22.55	22.10	6	5,737	0.10%
2021/04/21	0	0.00	5	23.11	23.10	-5	5,635	-0.09%
2021/04/20	3	23.07	5	22.95	23.05	-2	5,533	-0.04%
2021/04/19	3	22.55	3	22.50	22.40	0	5,363	0.00%
2021/04/16	5	22.54	11	22.49	22.50	-6	5,357	-0.11%
2021/04/15	1	22.30	3	21.83	22.25	-2	5,179	-0.04%
2021/04/14	1	21.80	109	21.62	21.65	-108	5,202	-2.08%	大賣/鉅額交易
2021/04/13	8	21.94	5	22.15	21.80	3	5,359	0.06%
2021/04/12	1	22.05	13	22.00	22.05	-12	5,752	-0.21%
2021/04/09	5	22.25	18	22.26	22.20	-13	5,823	-0.22%
2021/04/08	6	22.08	2	22.40	22.30	4	5,805	0.07%
2021/04/07	3	21.87	2.1	21.81	21.95	0.9	5,741	0.02%
2021/04/06	3	21.65	2	21.65	21.65	1	5,705	0.02%
2021/04/01	11	21.80	11	21.93	21.80	0	5,695	0.00%
2021/03/31	8	21.91	30	22.08	21.85	-22	5,630	-0.39%
2021/03/30	2	22.40	2	22.33	22.35	0	5,578	0.00%
2021/03/29	17	22.61	11.2	22.62	22.40	5.8	5,586	0.10%
2021/03/26	12	22.69	1	22.70	22.60	11	5,584	0.20%
2021/03/25	2	22.23	0	0.00	22.30	2	5,503	0.04%
2021/03/24	0	0.00	5	22.35	22.30	-5	5,507	-0.09%
2021/03/23	2	22.35	1	22.40	22.40	1	5,539	0.02%
2021/03/22	3	22.55	8	22.39	22.45	-5	5,553	-0.09%
2021/03/19	3	22.02	19	22.07	22.15	-16	5,527	-0.29%
2021/03/17	4	22.35	1	22.40	22.30	3	5,750	0.05%
2021/03/16	30	22.47	4.1	22.41	22.50	25.9	5,920	0.44%
2021/03/15	1	22.25	15	22.25	22.25	-14	5,873	-0.24%
2021/03/12	10	21.30	0	0.00	21.15	10	5,876	0.17%
2021/03/11	1	21.55	0	0.00	21.35	1	5,972	0.02%
2021/03/09	1	21.15	0	0.00	21.20	1	6,202	0.02%
2021/03/08	1	21.30	0	0.00	21.25	1	6,302	0.02%
2021/03/05	1	21.50	0	0.00	21.50	1	6,378	0.02%
2021/03/04	13	22.01	7	22.00	21.85	6	6,456	0.09%
2021/03/03	12	22.30	41	22.51	22.30	-29	6,632	-0.44%
2021/03/02	14	21.58	0	0.00	21.70	14	6,402	0.22%
2021/02/26	0	0.00	1	20.70	20.80	-1	6,436	-0.02%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	0	0.00	1	21.10	21.05	-1	6,825	-0.01%
2021/02/23	1	21.30	0	0.00	21.25	1	6,872	0.01%
2021/02/18	0	0.00	6	20.90	21.25	-6	7,393	-0.08%
2021/02/17	2	20.50	9	20.25	20.45	-7	7,346	-0.10%
2021/02/05	0	0.00	42	20.29	19.95	-42	7,330	-0.57%
2021/02/04	5	19.90	0	0.00	19.90	5	7,351	0.07%
2021/02/03	0	0.00	1	20.05	19.90	-1	7,379	-0.01%
2021/02/01	42	19.54	0	0.00	19.60	42	7,536	0.56%
2021/01/29	33	19.99	0	0.00	19.95	33	7,578	0.44%
2021/01/28	5	20.10	1	20.45	20.15	4	7,546	0.05%
2021/01/27	6	20.53	0	0.00	20.40	6	7,535	0.08%
2021/01/26	5	21.05	1	21.10	20.55	4	7,552	0.05%
2021/01/25	6	20.85	22	21.00	21.00	-16	7,569	-0.21%
2021/01/22	11	20.25	4	20.25	20.40	7	7,586	0.09%
2021/01/21	59	20.29	0	0.00	20.10	59	7,598	0.78%
2021/01/20	55	20.66	0	0.00	20.35	55	7,624	0.72%
2021/01/19	2	21.45	6	21.30	21.20	-4	7,570	-0.05%
2021/01/15	41	21.59	2	21.45	21.40	39	7,691	0.51%
2021/01/14	6	22.50	5	22.45	22.25	1	7,603	0.01%
2021/01/12	12	22.20	8	22.37	22.15	4	7,684	0.05%
2021/01/11	18	22.90	0	0.00	22.80	18	8,025	0.22%
2021/01/08	11	23.91	21	23.31	23.35	-10	8,016	-0.12%
2021/01/07	15	23.57	6	23.32	23.70	9	8,032	0.11%
2021/01/06	56	23.58	88	23.23	23.45	-32	8,046	-0.40%
2021/01/05	39	23.95	10	23.84	23.95	29	7,819	0.37%
2021/01/04	0	0.00	1.1	22.98	23.00	-1.1	7,410	-0.01%
2020/12/31	1	22.15	10	22.35	22.20	-9	7,343	-0.12%
2020/12/30	0	0.00	1	22.35	22.30	-1	7,332	-0.01%
2020/12/29	3	22.55	0	0.00	22.40	3	7,401	0.04%
2020/12/28	3	22.45	0	0.00	22.45	3	7,385	0.04%
2020/12/25	10	22.71	12	22.54	22.40	-2	7,379	-0.03%
2020/12/24	1	22.75	4	22.65	22.60	-3	7,373	-0.04%
2020/12/23	0	0.00	10	22.15	22.25	-10	7,376	-0.14%
2020/12/22	2	22.38	0	0.00	22.00	2	7,496	0.03%
2020/12/18	0	0.00	5	22.60	22.55	-5	7,625	-0.07%
2020/12/17	4	22.68	3	22.55	22.65	1	7,659	0.01%
2020/12/16	0	0.00	40	23.00	22.90	-40	7,663	-0.52%
2020/12/15	44	22.68	0	0.00	22.40	44	7,706	0.57%
2020/12/14	6	23.26	35	23.18	23.20	-29	7,682	-0.38%
2020/12/11	11	23.69	6	24.03	23.50	5	7,684	0.07%
2020/12/10	48	23.87	22	23.45	24.00	26	7,522	0.35%
2020/12/09	7	23.57	81	23.59	23.60	-74	7,333	-1.01%
2020/12/08	41	23.05	6	23.20	22.85	35	7,255	0.48%
2020/12/07	29	23.50	5	23.44	23.25	24	7,380	0.33%
2020/12/04	0	0.00	16	23.53	23.45	-16	7,713	-0.21%
2020/12/03	35	23.59	0	0.00	23.25	35	7,684	0.46%
2020/12/02	10	23.76	1	23.75	23.70	9	7,683	0.12%
2020/12/01	0	0.00	2	23.53	23.50	-2	7,659	-0.03%
2020/11/30	2	23.35	1	23.35	23.45	1	7,653	0.01%
2020/11/27	9	23.31	18	23.52	23.30	-9	7,636	-0.12%
2020/11/26	17	22.92	0	0.00	22.95	17	7,482	0.23%
2020/11/25	1	22.95	24	23.03	22.85	-23	7,471	-0.31%
2020/11/24	8	22.78	87	22.94	22.70	-79	7,479	-1.06%
2020/11/23	17	22.49	62	22.32	22.65	-45	7,541	-0.60%
2020/11/20	7	22.19	0	0.00	22.20	7	7,583	0.09%
2020/11/19	7.8	22.28	8	22.38	22.40	-0.2	7,670	0.00%
2020/11/18	17	22.31	11	22.40	22.30	6	7,771	0.08%
2020/11/13	36	20.87	55	20.90	20.95	-19	8,249	-0.23%
2020/11/12	4	21.08	0	0.00	20.95	4	8,439	0.05%
2020/11/11	33	21.08	10	21.10	21.15	23	8,567	0.27%
2020/11/10	9	21.06	0	0.00	21.05	9	8,651	0.10%
2020/11/09	19	21.18	0	0.00	21.15	19	8,793	0.22%
2020/11/05	20	21.55	0	0.00	21.60	20	9,010	0.22%
2020/11/03	1	21.05	3	21.28	21.40	-2	9,337	-0.02%
2020/10/30	2	21.00	5	21.05	21.05	-3	10,216	-0.03%
2020/10/29	0	0.00	1	21.45	21.40	-1	10,522	-0.01%
2020/10/28	6	21.81	1	21.85	21.70	5	10,638	0.05%
2020/10/27	0	0.00	2	22.40	22.20	-2	10,627	-0.02%
2020/10/26	1	22.55	3	22.65	22.55	-2	10,721	-0.02%
2020/10/23	1	22.55	4	22.30	22.50	-3	10,756	-0.03%
2020/10/21	3	22.35	15	22.20	22.15	-12	10,993	-0.11%
2020/10/20	14	22.33	6	22.24	22.35	8	11,236	0.07%
2020/10/19	23	22.66	12	22.52	22.65	11	11,519	0.10%
2020/10/15	4	22.18	10	22.26	22.20	-6	12,365	-0.05%
2020/10/14	3	21.88	7.1	22.01	22.00	-4.1	12,471	-0.03%
2020/10/12	0	0.00	1	21.85	21.25	-1	12,656	-0.01%
2020/10/06	1	21.95	7	21.99	21.95	-6	13,252	-0.05%
2020/09/30	0	0.00	1	21.20	21.15	-1	14,354	-0.01%
2020/09/29	0	0.00	1	20.90	20.65	-1	14,487	-0.01%
2020/09/25	2	20.30	9	20.22	20.35	-7	15,140	-0.05%
2020/09/24	0.8	21.10	3	21.15	21.00	-2.2	15,416	-0.01%
2020/09/23	2	21.85	1	21.60	21.50	1	15,591	0.01%
2020/09/22	0	0.00	1	21.45	21.25	-1	15,677	-0.01%
2020/09/21	0	0.00	3	21.95	21.70	-3	16,063	-0.02%
2020/09/18	1	22.35	0	0.00	21.95	1	16,488	0.01%
2020/09/16	4	22.00	2	22.15	22.00	2	17,052	0.01%
2020/09/14	2	22.38	2	22.35	22.30	0	18,079	0.00%
2020/09/11	3	22.32	1	22.35	21.90	2	19,933	0.01%
2020/09/10	9	22.39	17	22.54	22.20	-8	20,537	-0.04%
2020/09/09	25	21.91	16	22.17	22.75	9	20,908	0.04%
2020/09/08	5	21.49	0	0.00	21.35	5	21,701	0.02%
2020/09/07	3	21.57	1	21.55	21.40	2	23,149	0.01%
2020/09/04	1	21.00	2	21.00	21.40	-1	25,203	0.00%
2020/09/03	2	21.40	0	0.00	21.15	2	25,461	0.01%
2020/09/02	3	21.30	1	21.30	21.35	2	25,521	0.01%
2020/09/01	1	20.60	1	21.00	21.05	0	25,604	0.00%
2020/08/31	0	0.00	1	20.90	20.70	-1	25,725	0.00%
2020/08/28	22	21.10	16	21.13	20.80	6	25,857	0.02%
2020/08/27	1	21.10	10	20.74	21.40	-9	25,842	-0.03%
2020/08/26	24	20.68	0	0.00	20.70	24	25,856	0.09%
2020/08/25	4	21.33	1	21.40	21.20	3	25,703	0.01%
2020/08/24	1	21.75	0	0.00	21.05	1	25,625	0.00%
2020/08/21	13	21.88	2	21.95	21.80	11	25,541	0.04%
2020/08/20	19	21.75	9	22.21	21.70	10	25,444	0.04%
2020/08/19	3	24.37	8	24.46	24.05	-5	25,408	-0.02%
2020/08/18	19	25.31	2	25.30	25.20	17	25,459	0.07%
2020/08/17	13	25.93	2	26.00	25.85	11	25,525	0.04%
2020/08/14	3	25.95	2	25.80	26.00	1	25,873	0.00%
2020/08/13	26	26.27	2	26.75	26.00	24	26,259	0.09%
2020/08/12	17	26.59	11	26.35	26.25	6	26,242	0.02%
2020/08/11	15	26.01	14	26.21	25.95	1	26,179	0.00%
2020/08/10	38	26.05	3	26.07	25.80	35	26,233	0.13%
2020/08/07	2	26.60	4	26.44	26.45	-2	26,418	-0.01%
2020/08/06	2	26.73	9	26.85	26.30	-7	26,396	-0.03%
2020/08/05	96	26.76	25	26.90	26.70	71	26,301	0.27%
2020/08/04	33	26.43	39	26.43	26.20	-6	25,938	-0.02%
2020/08/03	9	25.90	10	25.84	25.65	-1	25,798	0.00%
2020/07/31	13	25.32	4	25.35	25.30	9	26,011	0.03%
2020/07/30	2	25.35	8	25.31	25.50	-6	26,362	-0.02%
2020/07/29	2	24.85	6	25.20	25.00	-4	27,189	-0.01%
2020/07/28	117	24.88	23	24.66	24.65	94	27,250	0.34%	大買/
2020/07/27	11	25.61	18	25.56	25.60	-7	27,336	-0.03%
2020/07/24	77	25.56	16	26.03	25.40	61	27,550	0.22%
2020/07/23	92	26.32	0	0.00	26.25	92	27,431	0.34%
2020/07/22	122	26.75	28	26.93	27.00	94	27,231	0.35%	大買/
2020/07/21	10	26.10	32	26.21	26.15	-22	26,544	-0.08%
2020/07/20	5	24.71	5	25.00	25.25	0	26,378	0.00%
2020/07/17	9	25.42	0	0.00	25.25	9	26,333	0.03%
2020/07/16	7	25.94	0	0.00	25.85	7	26,396	0.03%
2020/07/15	7	26.21	8	26.16	25.85	-1	26,461	0.00%
2020/07/14	1	25.75	2	26.05	25.85	-1	26,748	0.00%
2020/07/13	6	26.13	1	26.10	26.05	5	27,438	0.02%
2020/07/10	57	25.89	7	26.16	25.70	50	27,700	0.18%
2020/07/09	5	26.84	41	26.30	27.00	-36	27,289	-0.13%
2020/07/08	3	25.83	1	25.90	25.80	2	26,795	0.01%
2020/07/07	9	25.94	34	26.22	25.75	-25	26,948	-0.09%
2020/07/06	12	26.76	4	26.83	26.45	8	26,857	0.03%
2020/07/03	2	26.50	9	26.48	26.45	-7	26,641	-0.03%
2020/07/02	6	25.78	15	25.82	26.30	-9	26,516	-0.03%
2020/07/01	16	25.76	0	0.00	25.45	16	26,370	0.06%
2020/06/30	7	25.79	10	26.03	25.70	-3	26,225	-0.01%
2020/06/29	13	25.37	11	25.20	25.10	2	25,976	0.01%
2020/06/24	5	26.17	2	26.40	26.15	3	25,758	0.01%
2020/06/23	2	26.43	35	26.32	26.35	-33	25,783	-0.13%
2020/06/22	26	26.98	8	27.19	26.90	18	25,535	0.07%
2020/06/19	27	27.58	13	27.52	27.45	14	25,339	0.06%
2020/06/18	73	27.58	79	26.84	27.45	-6	24,752	-0.02%
2020/06/17	16	25.81	49	25.80	25.75	-33	22,949	-0.14%
2020/06/16	16	25.38	12	25.26	25.25	4	22,413	0.02%
2020/06/15	31	25.66	66	25.75	25.20	-35	22,085	-0.16%
2020/06/12	46	25.73	33	25.89	26.20	13	21,027	0.06%
2020/06/11	47	24.63	57	25.38	25.25	-10	19,770	-0.05%
2020/06/10	3	23.15	16	23.79	23.80	-13	17,884	-0.07%
2020/06/09	5	23.33	1	23.55	23.05	4	17,912	0.02%
2020/06/08	3	23.78	4	23.84	23.55	-1	18,032	-0.01%
2020/06/05	0	0.00	23	23.78	23.75	-23	17,983	-0.13%
2020/06/04	6	23.50	2	23.65	23.40	4	17,911	0.02%
2020/06/03	11	23.31	5	23.48	23.40	6	17,882	0.03%
2020/06/02	2	23.43	7	23.50	23.55	-5	17,753	-0.03%
2020/06/01	1	23.25	1	23.05	23.05	0	17,533	0.00%
2020/05/28	13	23.06	6	23.13	22.85	7	17,526	0.04%
2020/05/27	1	22.90	0	0.00	23.10	1	17,472	0.01%
2020/05/26	9	23.19	43	23.47	23.00	-34	17,458	-0.19%
2020/05/25	18	22.68	6	23.02	23.25	12	17,109	0.07%
2020/05/22	25	22.51	25	22.69	22.20	0	16,853	0.00%
2020/05/21	50	23.19	17	23.10	23.10	33	16,637	0.20%
2020/05/20	51	22.39	100	22.77	23.30	-49	16,153	-0.30%
2020/05/19	10	21.81	68	21.68	21.80	-58	15,685	-0.37%
2020/05/18	1	21.35	32	21.65	21.55	-31	15,547	-0.20%
2020/05/15	8	21.73	94	21.76	21.70	-86	15,420	-0.56%
2020/05/14	8	22.03	9	21.73	21.70	-1	15,345	-0.01%
2020/05/12	8	23.61	1	23.85	23.60	7	14,933	0.05%
2020/05/11	22	23.33	107	23.62	23.50	-85	14,936	-0.57%	大賣/
2020/05/08	10	23.86	3	23.75	23.65	7	14,647	0.05%
2020/05/07	6	24.17	3	24.12	24.05	3	14,487	0.02%
2020/05/06	51	23.68	0	0.00	23.60	51	14,185	0.36%
2020/05/05	7	23.39	31	24.32	24.15	-24	13,839	-0.17%
2020/05/04	1	22.55	1	22.25	22.40	0	12,956	0.00%
2020/04/30	9	22.76	7	22.78	22.75	2	12,880	0.02%
2020/04/29	3	22.20	3	22.10	22.20	0	12,673	0.00%
2020/04/28	7	22.09	10	22.35	22.00	-3	12,496	-0.02%
2020/04/27	11	22.18	0	0.00	22.25	11	12,622	0.09%
2020/04/24	7	22.44	12	22.35	22.10	-5	12,448	-0.04%
2020/04/23	20	22.57	13	22.47	22.45	7	12,261	0.06%
2020/04/22	6	21.61	5	21.76	22.10	1	12,018	0.01%
2020/04/21	17	22.36	8	22.11	21.95	9	11,924	0.08%
2020/04/20	16	22.28	13	22.33	22.60	3	11,801	0.03%
2020/04/17	13	22.72	27	22.49	22.20	-14	11,757	-0.12%
2020/04/16	42	23.37	14	23.37	23.00	28	11,207	0.25%
2020/04/15	4	21.88	33	22.33	23.10	-29	10,390	-0.28%
2020/04/14	6	20.99	2	21.05	21.00	4	10,076	0.04%
2020/04/13	10	20.35	12	20.45	20.35	-2	10,066	-0.02%
2020/04/10	13	20.30	7	20.34	20.40	6	10,054	0.06%
2020/04/09	7	21.22	1	21.10	21.25	6	9,977	0.06%
2020/04/08	13	21.20	0	0.00	21.30	13	10,021	0.13%
2020/04/07	23	20.77	5	20.30	20.90	18	9,914	0.18%
2020/04/06	2	19.75	6	19.73	19.70	-4	9,822	-0.04%
2020/04/01	1	19.60	1	19.35	19.65	0	10,046	0.00%
2020/03/31	11	19.56	7	19.79	19.50	4	10,147	0.04%
2020/03/30	17	19.19	8	19.28	19.50	9	10,101	0.09%
2020/03/27	2	19.03	0	0.00	18.55	2	9,882	0.02%
2020/03/26	1	18.85	0	0.00	18.90	1	9,691	0.01%
2020/03/25	0	0.00	2	19.15	19.05	-2	9,844	-0.02%
2020/03/23	0	0.00	20	16.40	16.70	-20	9,638	-0.21%
2020/03/20	30	16.90	5	16.80	16.90	25	9,860	0.25%
2020/03/19	1	15.40	0	0.00	15.40	1	9,917	0.01%
2020/03/18	2	17.48	2	17.20	17.10	0	9,941	0.00%
2020/03/17	1	17.40	0	0.00	17.40	1	9,921	0.01%
2020/03/16	1	18.95	2	19.20	18.90	-1	9,828	-0.01%
2020/03/13	4	20.70	6	20.90	21.00	-2	9,790	-0.02%
2020/03/12	2	23.18	0	0.00	22.95	2	9,550	0.02%
2020/03/10	1	25.20	0	0.00	26.00	1	9,389	0.01%
2020/03/09	23	26.74	0	0.00	26.20	23	9,414	0.24%
2020/03/06	2	28.08	0	0.00	27.90	2	9,745	0.02%
2020/03/02	0	0.00	1	27.20	27.45	-1	10,829	-0.01%
2020/02/27	30	27.55	0	0.00	27.40	30	10,960	0.27%
2020/02/26	6	28.61	1	28.50	28.40	5	10,989	0.05%
2020/02/25	2	28.70	0	0.00	28.65	2	11,210	0.02%
2020/02/24	2	28.93	0	0.00	28.85	2	11,320	0.02%
2020/02/20	1	29.80	0	0.00	29.60	1	11,902	0.01%
2020/02/19	2	29.55	2	29.40	29.60	0	12,217	0.00%
2020/02/18	0	0.00	16	29.87	29.45	-16	12,692	-0.13%
2020/02/17	14	30.32	0	0.00	29.95	14	12,920	0.11%
2020/02/14	0	0.00	10	29.95	29.85	-10	13,385	-0.07%
2020/02/12	4	30.08	5	29.47	30.00	-1	13,844	-0.01%
2020/02/11	1	29.35	0	0.00	29.45	1	14,246	0.01%
2020/02/10	0	0.00	4	28.84	28.90	-4	14,576	-0.03%
2020/02/07	4	29.29	0	0.00	29.00	4	14,801	0.03%
2020/02/06	1	29.65	1	29.90	29.85	0	14,956	0.00%
2020/02/05	1	29.20	25	29.60	29.25	-24	15,281	-0.16%
2020/02/04	10	29.67	0	0.00	29.65	10	15,616	0.06%
2020/02/03	6	27.33	10	28.10	28.85	-4	16,160	-0.02%
2020/01/31	109	30.04	2	29.00	29.85	107	16,805	0.64%	大買/鉅額交易
2020/01/30	66	30.01	1	30.50	29.90	65	17,037	0.38%
2020/01/20	3	33.20	0	0.00	33.20	3	17,056	0.02%
2020/01/17	1	33.15	5	33.15	33.00	-4	18,057	-0.02%
2020/01/15	0	0.00	11	33.23	33.25	-11	18,725	-0.06%
2020/01/14	10	33.40	12	33.41	33.50	-2	19,033	-0.01%
2020/01/10	5	32.30	0	0.00	32.30	5	19,470	0.03%
2020/01/07	1	32.00	0	0.00	32.20	1	21,975	0.00%
2020/01/06	1	32.70	2	32.75	32.60	-1	23,142	0.00%
2020/01/03	7	33.49	3	33.63	33.35	4	24,120	0.02%
2020/01/02	14	33.96	35	34.11	34.15	-21	24,286	-0.09%
2019/12/31	4	33.38	13	33.36	33.65	-9	24,495	-0.04%
2019/12/30	6	33.39	8	33.28	33.35	-2	25,296	-0.01%
2019/12/27	14	33.53	21	33.56	33.65	-7	25,610	-0.03%
2019/12/26	11	32.80	4	32.90	32.85	7	25,814	0.03%
2019/12/25	1	32.30	0	0.00	32.60	1	26,512	0.00%
2019/12/23	2	31.93	0	0.00	31.85	2	28,411	0.01%
2019/12/20	27	32.49	2	32.48	32.40	25	28,777	0.09%
2019/12/19	2	31.85	1	31.85	31.85	1	28,860	0.00%
2019/12/17	11	31.90	12	31.87	31.90	-1	30,111	0.00%
2019/12/16	2	32.35	26	32.16	32.55	-24	30,258	-0.08%
2019/12/13	14	31.46	6	31.66	31.30	8	30,919	0.03%
2019/12/12	4	32.00	0	0.00	32.00	4	31,859	0.01%
2019/12/11	3	32.43	0	0.00	32.20	3	32,300	0.01%
2019/12/10	10	32.31	50	32.30	32.50	-40	32,827	-0.12%
2019/12/09	2	33.05	5	33.08	33.15	-3	33,295	-0.01%
2019/12/06	0	0.00	1	32.70	32.70	-1	33,982	0.00%
2019/12/05	10	32.71	0	0.00	32.60	10	35,125	0.03%
2019/12/04	7	32.59	1	32.55	32.70	6	36,277	0.02%
2019/12/03	107	32.50	2	32.35	32.45	105	38,147	0.28%	大買/鉅額交易
2019/12/02	29	33.04	10	33.41	32.90	19	38,376	0.05%
2019/11/29	0	0.00	5	35.40	35.40	-5	38,173	-0.01%
2019/11/28	4	35.40	13	35.45	35.35	-9	38,891	-0.02%
2019/11/27	2	35.80	10	35.60	35.65	-8	40,430	-0.02%
2019/11/26	2	35.43	4	35.58	35.70	-2	42,717	0.00%
2019/11/25	1	35.55	15	35.45	35.30	-14	43,392	-0.03%
2019/11/22	5	35.71	7	35.59	35.45	-2	43,791	0.00%
2019/11/21	6	35.29	11	35.15	35.60	-5	43,777	-0.01%
2019/11/20	15	35.45	10	35.48	35.65	5	44,128	0.01%
2019/11/19	7	35.68	11	35.84	35.35	-4	44,515	-0.01%
2019/11/18	14	35.46	18	35.58	35.60	-4	44,441	-0.01%
2019/11/15	12	35.15	8	35.50	35.00	4	44,210	0.01%
2019/11/14	1	35.05	3	34.83	35.00	-2	43,968	0.00%
2019/11/13	25	35.01	34	34.98	34.60	-9	43,961	-0.02%
2019/11/12	2	34.45	7	34.62	34.80	-5	43,651	-0.01%
2019/11/11	7	34.21	21	33.93	33.90	-14	43,782	-0.03%
2019/11/08	8	34.84	14	34.68	34.60	-6	43,583	-0.01%
2019/11/07	11	34.22	18	34.46	34.55	-7	43,096	-0.02%
2019/11/06	1	34.20	21	34.21	34.20	-20	42,862	-0.05%
2019/11/05	1	33.80	0	0.00	34.10	1	42,801	0.00%
2019/11/04	11	34.04	19	34.30	33.80	-8	42,789	-0.02%
2019/11/01	7	33.78	50	33.95	33.95	-43	42,608	-0.10%
2019/10/31	13	33.68	38.2	33.70	33.25	-25.2	42,551	-0.06%
2019/10/30	48	33.17	2	33.20	32.95	46	42,971	0.11%
2019/10/29	4	34.44	1	34.95	34.40	3	42,379	0.01%
2019/10/28	12	34.25	40.1	34.55	34.55	-28.1	42,230	-0.07%
2019/10/25	55	34.36	38	34.60	34.40	17	42,002	0.04%
2019/10/24	13	35.80	16	35.56	35.40	-3	41,089	-0.01%
2019/10/23	8	35.79	12	36.12	35.85	-4	40,993	-0.01%
2019/10/22	3	35.75	7	36.16	35.60	-4	40,960	-0.01%
2019/10/21	26	35.75	2	35.50	35.75	24	41,037	0.06%
2019/10/18	5	35.10	13	35.25	35.00	-8	40,967	-0.02%
2019/10/17	22	34.96	10	34.90	34.85	12	40,947	0.03%
2019/10/16	40	35.89	36	35.67	35.30	4	40,839	0.01%
2019/10/15	195	37.01	32	37.74	36.75	163	40,244	0.41%	大買/鉅額交易
2019/10/14	13	37.37	14	37.08	37.50	-1	39,174	0.00%
2019/10/09	23	35.67	21	35.53	35.10	2	38,441	0.01%
2019/10/08	1	35.15	4	35.50	35.15	-3	38,018	-0.01%
2019/10/07	6	35.42	21	35.25	35.15	-15	37,849	-0.04%
2019/10/04	12	35.84	11	35.47	35.45	1	37,505	0.00%
2019/10/03	20	35.30	6	35.33	35.30	14	36,755	0.04%
2019/10/02	11	35.08	14	35.86	36.00	-3	36,533	-0.01%
2019/10/01	246	35.39	228	35.19	35.30	18	36,064	0.05%	大買/大賣/
2019/09/27	29	34.66	22	35.22	35.35	7	35,253	0.02%
2019/09/26	15	35.17	6	35.24	34.80	9	34,236	0.03%
2019/09/25	11	33.91	36	34.42	34.90	-25	33,396	-0.07%
2019/09/24	38	34.17	23	33.98	33.90	15	33,099	0.05%
2019/09/23	22.1	34.61	3	34.73	34.55	19.1	32,730	0.06%
2019/09/20	27	34.57	30	34.49	34.75	-3	32,282	-0.01%
2019/09/19	3	33.63	5	34.00	33.50	-2	31,538	-0.01%
2019/09/18	175	34.10	15	33.91	33.60	160	31,149	0.51%	大買/鉅額交易
2019/09/17	90	34.51	30	34.75	34.65	60	30,336	0.20%
2019/09/16	21	33.05	15	33.51	33.55	6	29,508	0.02%
2019/09/12	17	32.94	39	32.98	32.90	-22	29,256	-0.08%
2019/09/11	22	31.72	28.2	32.28	32.50	-6.2	28,875	-0.02%
2019/09/10	31	32.09	24	32.13	31.65	7	28,316	0.02%
2019/09/09	73	32.27	58.3	32.24	31.60	14.7	27,735	0.05%
2019/09/06	51	34.40	80	34.39	34.30	-29	26,597	-0.11%
2019/09/05	43	33.92	72.4	34.91	35.50	-29.4	25,345	-0.12%
2019/09/04	44	31.45	23.1	32.11	32.30	20.9	23,391	0.09%
2019/09/03	57	30.72	79	31.52	31.70	-22	22,950	-0.10%
2019/09/02	106	30.02	131.1	30.27	31.10	-25.1	22,463	-0.11%	大買/大賣/
2019/08/30	48	29.18	63.3	29.52	29.90	-15.3	21,640	-0.07%
2019/08/29	31	27.12	236.1	27.19	27.65	-205.1	19,978	-1.03%	大賣/鉅額交易
2019/08/28	35	24.87	74.2	25.17	25.65	-39.2	17,564	-0.22%
2019/08/27	17	24.33	91	24.18	24.35	-74	16,773	-0.44%
2019/08/26	52	23.26	42	23.35	23.20	10	16,338	0.06%
2019/08/23	50	24.24	33	24.15	24.15	17	16,118	0.11%
2019/08/22	53	23.89	180	23.64	23.90	-127	15,612	-0.81%	大賣/鉅額交易
2019/08/21	8	23.29	17	23.37	23.35	-9	15,004	-0.06%
2019/08/20	5	23.20	5	23.15	23.20	0	14,776	0.00%
2019/08/19	12	23.20	2	23.38	23.10	10	14,785	0.07%
2019/08/16	25	22.77	27	22.87	23.00	-2	14,587	-0.01%
2019/08/15	0	0.00	30	21.83	22.55	-30	14,367	-0.21%
2019/08/14	11	22.70	2	23.08	22.20	9	14,213	0.06%
2019/08/12	26	22.67	6	22.65	22.65	20	14,011	0.14%
2019/08/08	20	22.40	20	22.63	22.65	0	14,141	0.00%
2019/08/07	10	22.53	5	22.15	22.15	5	14,130	0.04%
2019/08/06	1	20.85	16.5	22.30	22.55	-15.5	13,988	-0.11%
2019/08/05	30	22.17	8	22.01	22.00	22	13,866	0.16%
2019/08/02	13	22.25	14	22.45	22.55	-1	13,739	-0.01%
2019/08/01	80	23.33	41	23.36	23.00	39	13,540	0.29%
2019/07/31	2	23.15	15	23.53	23.90	-13	12,650	-0.10%
2019/07/30	36	22.94	46	22.89	22.80	-10	12,481	-0.08%
2019/07/29	4	23.70	2	23.75	23.60	2	12,345	0.02%
2019/07/26	6	23.96	0	0.00	23.95	6	12,309	0.05%
2019/07/25	4	23.95	13	23.97	24.10	-9	12,264	-0.07%
2019/07/24	27	24.18	6.1	23.57	23.35	20.9	12,173	0.17%
2019/07/23	34	24.77	25	24.64	24.50	9	12,200	0.07%
2019/07/22	8	24.26	11	24.27	24.10	-3	12,097	-0.02%
2019/07/19	30	24.07	7	24.34	23.90	23	12,213	0.19%
2019/07/18	8	23.86	137	24.12	24.25	-129	12,614	-1.02%	大賣/鉅額交易
2019/07/17	19	24.15	58.5	23.80	24.05	-39.5	12,317	-0.32%
2019/07/16	69	23.85	11	23.71	23.70	58	12,118	0.48%
2019/07/15	41	23.63	61.2	24.00	23.75	-20.2	11,919	-0.17%
2019/07/12	58	23.32	28	23.12	23.60	30	11,650	0.26%
2019/07/11	2	22.30	17	22.36	22.30	-15	11,115	-0.13%
2019/07/10	10	22.05	1	22.00	22.00	9	11,247	0.08%
2019/07/09	1	21.95	2	21.90	21.85	-1	11,396	-0.01%
2019/07/08	5	21.77	1	21.90	21.65	4	11,333	0.04%
2019/07/04	3	21.53	1	21.45	21.50	2	11,057	0.02%
2019/07/03	2	21.40	1	21.60	21.35	1	11,077	0.01%
2019/07/02	1	21.45	7	21.37	21.30	-6	11,053	-0.05%
2019/07/01	4	21.44	28	21.54	21.45	-24	11,106	-0.22%
2019/06/28	3	21.02	1	21.00	20.90	2	11,130	0.02%
2019/06/27	3	20.98	1	20.95	21.00	2	11,436	0.02%
2019/06/25	0	0.00	1.2	20.50	20.50	-1.2	11,538	-0.01%
2019/06/24	6	20.99	0	0.00	20.95	6	11,548	0.05%
2019/06/21	17	21.08	22	21.00	20.95	-5	11,581	-0.04%
2019/06/20	4	20.70	41	20.76	20.90	-37	11,339	-0.33%
2019/06/19	10	20.30	6	20.25	20.40	4	11,273	0.04%
2019/06/18	1	19.50	10	19.55	19.75	-9	11,454	-0.08%
2019/06/17	13	19.48	2	19.75	19.45	11	11,477	0.10%
2019/06/14	2	19.55	5	19.35	19.35	-3	11,437	-0.03%
2019/06/13	0	0.00	1	19.30	19.25	-1	11,608	-0.01%
2019/06/12	4	19.30	12	19.25	19.25	-8	11,813	-0.07%
2019/06/11	2	19.75	5	19.75	19.45	-3	12,210	-0.02%
2019/06/10	1	19.30	12	19.27	19.30	-11	12,724	-0.09%
2019/06/06	5	18.80	2	18.65	18.65	3	12,660	0.02%
2019/06/05	4	18.84	1	18.80	18.70	3	12,845	0.02%
2019/06/04	1	19.05	5	18.89	18.85	-4	12,951	-0.03%
2019/06/03	4	18.66	7	18.92	19.00	-3	13,150	-0.02%
2019/05/31	0	0.00	3	18.70	18.80	-3	13,712	-0.02%
2019/05/30	5	18.34	0	0.00	18.25	5	13,741	0.04%
2019/05/29	1	18.10	0	0.00	18.15	1	13,835	0.01%
2019/05/28	40	18.04	40	17.83	18.15	0	14,014	0.00%
2019/05/27	32	17.75	42	18.06	17.70	-10	14,160	-0.07%
2019/05/24	2	17.80	0	0.00	17.95	2	14,250	0.01%
2019/05/23	4	17.63	0	0.00	17.40	4	14,612	0.03%
2019/05/22	20	18.35	20	18.10	18.00	0	14,769	0.00%
2019/05/21	19	17.49	21	17.65	18.20	-2	14,856	-0.01%
2019/05/20	8	17.98	9	18.53	17.65	-1	14,938	-0.01%
2019/05/17	10	18.53	0	0.00	18.80	10	15,176	0.07%
2019/05/16	6	18.90	1	18.85	18.40	5	15,822	0.03%
2019/05/15	6	18.75	1	18.80	19.10	5	16,236	0.03%
2019/05/14	0	0.00	11	18.03	18.45	-11	16,240	-0.07%
2019/05/13	1	18.30	2	18.48	18.15	-1	16,369	-0.01%
2019/05/10	10	18.50	0	0.00	18.10	10	16,399	0.06%
2019/05/09	1	19.20	1	19.00	18.35	0	16,339	0.00%
2019/05/08	12	19.13	4	19.15	19.05	8	16,209	0.05%
2019/05/07	3	19.13	0	0.00	19.00	3	16,152	0.02%
2019/05/06	2	18.60	3	18.97	19.00	-1	16,110	-0.01%
2019/05/03	1	19.00	3	19.10	18.95	-2	15,984	-0.01%
2019/05/02	7	18.92	0	0.00	19.00	7	15,932	0.04%
2019/04/30	1	18.40	3	18.80	18.90	-2	15,862	-0.01%
2019/04/29	5	18.55	0	0.00	18.40	5	15,747	0.03%
2019/04/26	2	18.50	7	18.08	18.10	-5	15,355	-0.03%
2019/04/25	9	18.92	7	18.69	18.70	2	15,026	0.01%
2019/04/24	55	19.01	7	19.11	19.10	48	14,680	0.33%
2019/04/23	0	0.00	17	21.05	20.90	-17	13,926	-0.12%
2019/04/22	3	21.50	0	0.00	21.40	3	13,817	0.02%
2019/04/19	14	21.25	1	21.35	21.40	13	13,794	0.09%
2019/04/18	10	21.83	4	21.74	20.95	6	13,803	0.04%
2019/04/17	1	21.60	3	21.52	21.40	-2	13,582	-0.01%
2019/04/16	4	21.86	2	21.80	21.80	2	13,492	0.01%
2019/04/15	2	20.95	0	0.00	21.50	2	13,166	0.02%
2019/04/12	18	20.60	4	20.65	20.25	14	12,939	0.11%
2019/04/11	0	0.00	3	20.97	20.70	-3	12,864	-0.02%
2019/04/09	6	21.40	0	0.00	21.20	6	12,778	0.05%
2019/04/08	0	0.00	2	21.25	21.20	-2	12,709	-0.02%
2019/04/03	14	21.00	2	21.10	21.25	12	12,608	0.10%
2019/04/02	6	20.80	0	0.00	20.90	6	12,473	0.05%
2019/04/01	3	21.38	4	21.34	21.45	-1	12,252	-0.01%
2019/03/29	14	20.44	29	20.13	20.80	-15	11,888	-0.13%
2019/03/27	2	21.05	2	21.15	21.05	0	11,659	0.00%
2019/03/26	1	20.85	9	20.89	20.90	-8	11,586	-0.07%
2019/03/25	3	20.83	2	20.70	20.65	1	11,499	0.01%
2019/03/22	11	21.52	4	21.38	21.40	7	11,360	0.06%
2019/03/21	41	22.18	9	22.26	21.65	32	11,154	0.29%
2019/03/20	7	22.04	9	22.08	21.95	-2	10,723	-0.02%
2019/03/19	0	0.00	1	21.95	21.75	-1	10,601	-0.01%
2019/03/18	15	21.66	5	21.68	21.85	10	10,493	0.10%
2019/03/15	8	21.54	5	21.59	21.50	3	10,429	0.03%
2019/03/14	15	22.10	7	22.04	21.90	8	10,451	0.08%
2019/03/13	23.9	21.32	38	21.30	21.80	-14.1	10,482	-0.13%
2019/03/12	2	20.60	5	20.65	20.35	-3	9,842	-0.03%
2019/03/11	2	20.80	0	0.00	20.45	2	9,950	0.02%
2019/03/08	1	20.25	8	20.22	20.55	-7	10,062	-0.07%
2019/03/07	6	20.84	3.8	20.67	20.55	2.2	10,168	0.02%
2019/03/06	7	20.44	22	20.62	20.95	-15	10,080	-0.15%
2019/03/05	1	20.10	1	19.70	19.75	0	9,628	0.00%
2019/03/04	7	20.19	2	20.18	20.00	5	9,714	0.05%
2019/02/27	3	19.77	7	19.83	20.25	-4	9,728	-0.04%
2019/02/26	0	0.00	2	20.18	20.00	-2	9,658	-0.02%
2019/02/25	5	20.13	4	19.96	20.00	1	9,573	0.01%
2019/02/22	11	20.00	17	19.82	20.30	-6	9,536	-0.06%
2019/02/21	0	0.00	3	19.30	19.45	-3	9,119	-0.03%
2019/02/20	1	19.15	0	0.00	19.20	1	8,937	0.01%
2019/02/19	8	19.09	6	19.18	19.30	2	8,910	0.02%
2019/02/18	4	19.19	17	19.01	19.10	-13	8,914	-0.15%
2019/02/15	21	18.37	47	18.49	18.60	-26	8,557	-0.30%
2019/02/14	8	17.71	5	17.79	17.70	3	7,864	0.04%
2019/02/13	2	16.20	1	16.30	16.65	1	7,294	0.01%
2019/02/12	3	16.40	7	16.26	16.15	-4	7,206	-0.06%
2019/02/11	0	0.00	6	15.69	15.75	-6	7,041	-0.09%
2019/01/30	0	0.00	2	15.15	15.10	-2	6,989	-0.03%
2019/01/29	4	14.89	1	15.05	15.05	3	7,001	0.04%
2019/01/28	5	15.09	5	15.07	15.10	0	7,019	0.00%
2019/01/25	1	14.65	0	0.00	14.70	1	7,018	0.01%
2019/01/21	5	14.65	5	14.55	14.50	0	7,307	0.00%
2019/01/16	6	14.90	6	14.85	14.80	0	7,588	0.00%
2019/01/14	5	14.65	12.1	14.71	14.75	-7.1	7,656	-0.09%
2019/01/10	0	0.00	41	14.62	15.00	-41	7,668	-0.53%
2019/01/09	0	0.00	12	14.53	14.50	-12	7,584	-0.16%
2019/01/08	20	14.20	1	13.90	14.20	19	7,509	0.25%
2019/01/07	0	0.00	2	13.68	13.70	-2	7,521	-0.03%
2019/01/04	2	13.38	0	0.00	13.40	2	7,636	0.03%
2019/01/03	1	13.80	1	13.70	13.65	0	7,723	0.00%
2019/01/02	2	13.60	1	13.70	13.60	1	7,787	0.01%
2018/12/21	2	14.10	0	0.00	14.10	2	8,201	0.02%
2018/12/20	0	0.00	2	14.33	13.95	-2	8,212	-0.02%
2018/12/18	9	14.58	4	14.50	14.40	5	8,206	0.06%
2018/12/14	4	14.85	0	0.00	14.90	4	8,301	0.05%
2018/12/13	0	0.00	4	15.48	15.25	-4	8,323	-0.05%
2018/12/12	2	15.30	0	0.00	15.50	2	8,566	0.02%
2018/12/10	5	15.85	5	15.40	15.25	0	8,592	0.00%
2018/12/07	3	16.43	8	16.13	16.30	-5	8,490	-0.06%
2018/12/06	21	16.62	0	0.00	15.60	21	8,293	0.25%
2018/12/05	1	16.50	1	16.00	16.70	0	7,894	0.00%
2018/12/04	1	16.45	38	16.74	16.60	-37	7,951	-0.47%
2018/12/03	9	16.30	48	16.24	16.95	-39	8,005	-0.49%
2018/11/30	19	15.32	8	15.29	15.45	11	7,967	0.14%
2018/11/29	8	15.10	28	14.97	15.00	-20	7,752	-0.26%
2018/11/28	19	14.42	6	14.58	14.65	13	7,577	0.17%
2018/11/27	15	14.04	4	14.10	14.00	11	7,433	0.15%
2018/11/26	3	13.75	9	13.69	13.90	-6	7,232	-0.08%
2018/11/23	5	13.69	2	13.70	13.60	3	7,115	0.04%
2018/11/22	0	0.00	11	13.60	13.55	-11	7,026	-0.16%
2018/11/21	17	13.49	6	13.55	13.55	11	7,007	0.16%
2018/11/20	8	13.53	1	13.50	13.40	7	6,891	0.10%
2018/11/16	3	13.47	2	13.70	13.35	1	7,288	0.01%
2018/11/15	12	13.34	33	13.29	13.30	-21	7,320	-0.29%
2018/11/14	3	13.02	4	13.10	13.00	-1	7,168	-0.01%
2018/11/13	0	0.00	0.1	13.05	12.95	-0.1	7,281	0.00%
2018/11/12	2	12.95	0	0.00	12.90	2	7,440	0.03%
2018/11/09	2	13.35	0	0.00	13.35	2	7,446	0.03%
2018/11/08	0	0.00	1	13.70	13.45	-1	7,502	-0.01%
2018/11/07	31	13.64	24	13.46	13.65	7	7,519	0.09%
2018/11/06	18	13.13	1	13.70	13.10	17	7,691	0.22%
2018/11/05	0	0.00	2	13.55	13.65	-2	7,737	-0.03%
2018/11/01	10	13.20	12	13.26	13.35	-2	7,777	-0.03%
2018/10/31	2	12.85	6	12.88	12.95	-4	7,735	-0.05%
2018/10/30	2	12.30	2	12.40	12.45	0	7,697	0.00%
2018/10/29	4	12.13	4	12.23	12.35	0	7,888	0.00%
2018/10/26	1	12.45	2.1	12.00	11.85	-1.1	7,968	-0.01%
2018/10/25	4	12.73	1	12.65	12.15	3	7,998	0.04%
2018/10/24	2	13.20	2	13.50	13.35	0	8,099	0.00%
2018/10/23	3	14.00	1	14.25	13.50	2	8,236	0.02%
2018/10/22	0	0.00	7	13.76	13.85	-7	8,484	-0.08%
2018/10/19	8	13.41	0	0.00	13.60	8	8,617	0.09%
2018/10/18	2	13.75	0	0.00	13.85	2	8,700	0.02%
2018/10/17	1	13.80	5	13.75	13.65	-4	8,861	-0.05%
2018/10/16	0	0.00	2	13.60	13.60	-2	8,997	-0.02%
2018/10/15	5	13.55	2	13.67	13.60	3	9,128	0.03%
2018/10/12	4	12.15	7	12.89	13.35	-3	9,196	-0.03%
2018/10/11	0	0.00	4	13.20	13.15	-4	9,302	-0.04%
2018/10/09	4	14.75	0	0.00	14.60	4	9,473	0.04%
2018/10/05	0	0.00	6	14.70	14.70	-6	9,902	-0.06%
2018/10/04	2	16.35	0	0.00	16.15	2	9,888	0.02%
2018/09/28	1	16.40	0	0.00	16.45	1	10,786	0.01%
2018/09/19	5	16.90	10	16.80	16.65	-5	11,135	-0.04%
2018/09/18	15	17.43	1	17.60	16.65	14	11,260	0.12%
2018/09/17	1	16.80	1.2	16.83	17.00	-0.2	11,368	0.00%
2018/09/14	1	16.80	1	16.80	17.00	0	11,470	0.00%
2018/09/13	0	0.00	0	16.45	16.45	0	11,477	0.00%
2018/09/10	6	15.72	11	15.98	15.40	-5	11,744	-0.04%
2018/09/07	5	16.50	0	0.00	16.55	5	11,986	0.04%
2018/09/06	10	17.50	11	17.72	17.40	-1	12,842	-0.01%
2018/09/03	0	0.00	8	18.59	18.40	-8	13,309	-0.06%
2018/08/29	0	0.00	2	19.20	19.30	-2	13,811	-0.01%
2018/08/28	5	19.15	5	19.35	19.15	0	14,122	0.00%
2018/08/27	5	19.05	0	0.00	19.35	5	14,250	0.04%
2018/08/24	0	0.00	2	19.10	18.95	-2	14,592	-0.01%
2018/08/23	11	19.45	0	0.00	19.55	11	16,021	0.07%
2018/08/22	0	0.00	3	18.50	18.45	-3	15,912	-0.02%
2018/08/21	5	18.65	1	18.85	18.80	4	16,192	0.02%
2018/08/20	1	18.40	0	0.00	18.55	1	16,684	0.01%
2018/08/17	9	19.64	1	20.00	19.15	8	16,654	0.05%
2018/08/15	0	0.00	5	19.30	19.00	-5	17,033	-0.03%
2018/08/14	2	19.43	1	19.05	19.70	1	17,155	0.01%
2018/08/13	3	19.43	22	19.15	19.20	-19	17,350	-0.11%
2018/08/10	22	20.30	0	0.00	20.15	22	17,479	0.13%
2018/08/09	20	20.94	13	20.92	21.00	7	17,843	0.04%
2018/08/08	1	20.90	0	0.00	20.55	1	18,631	0.01%
2018/08/07	20	20.90	22	20.90	20.90	-2	20,060	-0.01%
2018/08/03	0	0.00	5	20.45	20.45	-5	20,888	-0.02%
2018/08/02	0	0.00	1	21.05	21.05	-1	21,139	0.00%
2018/07/31	1	21.10	0	0.00	21.20	1	21,788	0.00%
2018/07/30	11	21.63	0	0.00	21.50	11	21,792	0.05%
2018/07/27	7	22.66	7	22.43	22.35	0	21,878	0.00%
2018/07/26	0	0.00	25	22.10	21.95	-25	21,874	-0.11%
2018/07/25	1	21.90	0	0.00	21.85	1	22,090	0.00%
2018/07/24	25	22.00	1	21.50	22.00	24	22,197	0.11%
2018/07/23	1	22.30	31	21.92	21.50	-30	22,426	-0.13%
2018/07/20	0	0.00	1	22.00	22.15	-1	23,061	0.00%
2018/07/19	10	21.60	1	22.00	22.00	9	23,775	0.04%
2018/07/18	24	21.98	11	21.63	21.50	13	24,135	0.05%
2018/07/17	2	22.10	3	21.80	21.85	-1	24,341	0.00%
2018/07/16	2	21.93	0	0.00	22.00	2	24,570	0.01%
2018/07/13	1	21.00	1	20.85	21.35	0	24,964	0.00%
2018/07/12	1	20.55	17	20.59	21.10	-16	25,779	-0.06%
2018/07/11	1	20.30	0	0.00	20.00	1	26,186	0.00%
2018/07/10	2	19.88	3	19.93	20.25	-1	28,011	0.00%
2018/07/09	2	18.85	3	18.75	19.30	-1	28,979	0.00%
2018/07/06	11	19.08	0	0.00	18.70	11	29,651	0.04%
2018/07/04	0	0.00	5	20.40	20.15	-5	29,283	-0.02%
2018/07/02	1	20.90	21	20.90	20.95	-20	29,290	-0.07%
2018/06/29	0	0.00	3	20.52	20.70	-3	29,371	-0.01%
2018/06/28	5	20.34	0	0.00	20.20	5	29,475	0.02%
2018/06/27	1	20.70	0	0.00	20.60	1	29,673	0.00%
2018/06/26	3	20.12	0	0.00	20.40	3	29,872	0.01%
2018/06/25	0	0.00	5	22.15	21.90	-5	30,503	-0.02%
2018/06/22	0	0.00	5	22.00	21.95	-5	30,755	-0.02%
2018/06/20	20	22.32	17	22.34	22.30	3	30,840	0.01%
2018/06/19	5	23.10	29	23.05	22.85	-24	30,825	-0.08%
2018/06/15	83	23.77	5	23.80	23.75	78	30,742	0.25%
2018/06/14	83	24.06	95	24.22	23.90	-12	30,398	-0.04%
2018/06/13	15	23.44	2	23.48	23.35	13	29,383	0.04%
2018/06/12	38	23.37	0	0.00	23.20	38	29,452	0.13%
2018/06/11	30	23.25	0	0.00	23.20	30	29,697	0.10%
2018/06/08	0	0.00	8	23.55	23.35	-8	30,196	-0.03%
2018/06/07	82	23.06	0	0.00	23.00	82	30,524	0.27%
2018/06/05	203	23.42	10	23.33	23.20	193	30,551	0.63%	大買/鉅額交易
2018/06/04	0	0.00	4	23.20	23.30	-4	30,368	-0.01%
2018/06/01	7	23.17	6	23.26	23.00	1	30,490	0.00%
2018/05/31	57	24.37	220	25.03	23.75	-163	30,182	-0.54%	大賣/鉅額交易
2018/05/30	2	23.18	6	23.01	23.45	-4	28,729	-0.01%
2018/05/29	1	23.30	11	23.67	23.30	-10	28,594	-0.03%
2018/05/28	30	23.33	67	22.96	23.35	-37	28,234	-0.13%
2018/05/25	10	22.35	13	22.34	22.30	-3	27,833	-0.01%
2018/05/24	19	22.92	14	22.99	22.55	5	27,816	0.02%
2018/05/23	10	22.00	2	22.05	22.20	8	27,447	0.03%
2018/05/22	5	22.00	19	21.80	22.00	-14	27,554	-0.05%
2018/05/21	0	0.00	34	22.25	22.20	-34	27,526	-0.12%
2018/05/18	25	22.36	3	22.58	22.10	22	27,482	0.08%
2018/05/17	41	22.70	12	22.65	22.65	29	27,562	0.11%
2018/05/16	25	23.68	39	23.96	23.35	-14	27,578	-0.05%
2018/05/15	12	23.34	226	23.63	23.10	-214	27,029	-0.79%	大賣/鉅額交易
2018/05/14	15	22.15	15	22.22	22.00	0	26,056	0.00%
2018/05/11	42	21.82	18	21.74	21.75	24	25,919	0.09%
2018/05/10	0	0.00	13	22.40	22.30	-13	25,483	-0.05%
2018/05/09	16	21.81	0	0.00	21.50	16	25,599	0.06%
2018/05/08	62	22.08	27	22.22	21.80	35	25,432	0.14%
2018/05/07	38	21.21	37	21.20	21.30	1	25,012	0.00%
2018/05/04	7	20.79	0	0.00	20.55	7	25,049	0.03%
2018/05/03	20	20.96	4	21.15	20.95	16	25,117	0.06%
2018/05/02	1	20.35	18	20.81	20.80	-17	25,110	-0.07%
2018/04/30	12	20.53	33	20.36	20.30	-21	25,099	-0.08%
2018/04/27	74	20.37	0	0.00	20.00	74	25,545	0.29%
2018/04/26	44	20.91	17	21.39	19.95	27	26,164	0.10%
2018/04/25	11	21.21	77	21.14	22.05	-66	25,807	-0.26%
2018/04/24	14	21.61	4	21.93	21.70	10	25,468	0.04%
2018/04/23	16	23.33	7	22.86	22.60	9	25,916	0.03%
2018/04/20	5	23.68	30	23.65	23.80	-25	27,183	-0.09%
2018/04/19	23	23.92	2	23.45	23.45	21	26,946	0.08%
2018/04/18	53	23.53	38	23.14	23.70	15	26,684	0.06%
2018/04/17	18	22.39	52	22.71	22.05	-34	26,070	-0.13%
2018/04/16	54	23.00	59	23.12	23.10	-5	25,980	-0.02%
2018/04/13	43	22.20	22	21.74	22.85	21	24,725	0.08%
2018/04/12	57	20.95	9	20.80	20.80	48	24,081	0.20%
2018/04/11	1	19.65	0	0.00	19.65	1	23,996	0.00%
2018/04/10	77	20.03	0	0.00	19.65	77	25,343	0.30%
2018/04/09	0	0.00	10	19.60	19.10	-10	25,989	-0.04%
2018/04/03	2	20.00	79	19.99	20.00	-77	26,993	-0.29%
2018/04/02	8	20.61	8	20.46	20.20	0	27,673	0.00%
2018/03/31	0	0.00	1	20.00	20.10	-1	28,432	0.00%
2018/03/30	6	19.84	10	20.50	19.80	-4	29,273	-0.01%
2018/03/29	21	20.56	16	20.84	20.30	5	30,334	0.02%
2018/03/28	23	20.66	36	20.72	20.80	-13	31,963	-0.04%
2018/03/27	18	19.74	33	20.07	20.50	-15	31,562	-0.05%
2018/03/26	10	18.70	3	18.60	18.65	7	32,395	0.02%
2018/03/23	16	18.62	7	18.70	18.55	9	33,797	0.03%
2018/03/22	2	19.90	24.7	19.40	19.40	-22.7	34,208	-0.07%
2018/03/21	10	19.65	0	0.00	19.50	10	34,834	0.03%
2018/03/20	10	19.70	0	0.00	19.45	10	35,331	0.03%
2018/03/19	1	20.10	1	19.75	19.85	0	36,016	0.00%
2018/03/16	22	20.27	17	20.09	19.95	5	37,208	0.01%
2018/03/15	9	20.79	7	20.84	20.60	2	38,591	0.01%
2018/03/14	75	20.27	16	19.95	20.55	59	39,018	0.15%
2018/03/13	2	20.13	26	20.45	20.50	-24	40,369	-0.06%
2018/03/12	0	0.00	29	18.75	18.65	-29	40,215	-0.07%
2018/03/09	5	19.30	2	19.15	19.10	3	40,804	0.01%
2018/03/08	32	18.55	10	18.60	18.70	22	42,474	0.05%
2018/03/07	5	18.50	0	0.00	18.40	5	42,465	0.01%
2018/03/05	3	19.52	1	19.10	19.10	2	44,959	0.00%
2018/03/02	7	20.10	2	20.20	20.10	5	46,858	0.01%
2018/03/01	1	20.50	0	0.00	20.50	1	47,317	0.00%
2018/02/27	29	20.52	2	20.65	20.45	27	47,356	0.06%
2018/02/26	1	20.70	1	20.45	20.05	0	47,406	0.00%
2018/02/23	1	20.85	1	20.85	20.50	0	47,540	0.00%
2018/02/22	10	20.60	5	20.78	20.70	5	47,678	0.01%
2018/02/21	3	20.30	4	20.13	20.40	-1	47,794	0.00%
2018/02/12	18	19.69	12	19.98	19.55	6	47,750	0.01%
2018/02/09	8	19.06	11.2	19.31	19.70	-3.2	47,673	-0.01%
2018/02/08	8	20.66	24	20.85	20.05	-16	47,460	-0.03%
2018/02/07	0	0.00	4	21.05	20.50	-4	47,206	-0.01%
2018/02/06	19	20.87	128	20.71	20.70	-109	47,153	-0.23%	大賣/鉅額交易
2018/02/05	0	0.00	2	22.90	23.00	-2	47,023	0.00%
2018/02/02	0	0.00	1	23.15	23.20	-1	47,164	0.00%
2018/02/01	11	23.95	2	24.20	23.70	9	47,553	0.02%
2018/01/31	0	0.00	1	22.85	23.25	-1	47,954	0.00%
2018/01/30	0	0.00	1	23.05	22.90	-1	48,148	0.00%
2018/01/29	2	23.18	52	23.24	23.20	-50	48,478	-0.10%
2018/01/26	51	22.42	1	22.55	22.60	50	49,161	0.10%
2018/01/25	38	22.85	24	22.91	22.80	14	49,927	0.03%
2018/01/24	74	23.43	32	23.38	23.40	42	50,392	0.08%
2018/01/23	20	22.76	31	23.14	23.05	-11	50,406	-0.02%
2018/01/22	31	22.99	15	23.39	22.90	16	50,073	0.03%
2018/01/19	1	24.40	3	24.58	24.50	-2	49,837	0.00%
2018/01/18	24	25.40	22	25.31	24.80	2	49,864	0.00%
2018/01/17	20	25.57	12	25.58	25.25	8	50,522	0.02%
2018/01/16	24	25.62	59	25.52	25.60	-35	50,434	-0.07%
2018/01/15	1	24.60	2	24.63	24.35	-1	48,807	0.00%
2018/01/12	6	24.79	18	24.88	24.75	-12	48,577	-0.02%
2018/01/11	1	24.05	0	0.00	24.45	1	48,110	0.00%
2018/01/10	29	24.14	9	24.63	23.90	20	47,698	0.04%
2018/01/09	21	24.45	6	24.48	24.70	15	47,180	0.03%
2018/01/08	18	24.56	38	24.64	24.10	-20	46,517	-0.04%
2018/01/05	31	24.73	35	24.67	24.95	-4	46,005	-0.01%
2018/01/04	118	24.97	12	25.16	24.80	106	45,290	0.23%	大買/鉅額交易
2018/01/03	6	24.82	48	24.53	24.20	-42	43,981	-0.10%
2018/01/02	58	24.67	29	23.94	24.60	29	43,148	0.07%