燿華 (2367)-元大-蘆洲券商分點個股進出

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
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/11/22	34	32.34	90	32.28	32.35	-56	11,693	-0.48%
2024/11/21	1.1	30.47	5	30.52	30.50	-3.9	11,410	-0.03%
2024/11/20	13	30.21	8	30.21	29.95	5	11,470	0.04%
2024/11/19	2	30.33	3	30.40	30.25	-1	11,549	-0.01%
2024/11/18	8	29.98	6	29.93	29.90	2	11,705	0.02%
2024/11/15	3	30.55	4	30.78	30.50	-1	11,798	-0.01%
2024/11/14	9	30.33	3	30.30	30.20	6	11,968	0.05%
2024/11/13	6	30.51	1	30.65	30.65	5	12,125	0.04%
2024/11/12	24	30.58	8	30.54	30.40	16	12,554	0.13%
2024/11/11	4	31.20	6	31.39	31.25	-2	12,753	-0.02%
2024/11/08	40	32.05	59	31.92	31.35	-19	12,854	-0.15%
2024/11/07	13	31.75	42	31.68	31.90	-29	12,941	-0.22%
2024/11/06	6	30.47	11	30.60	30.90	-5	13,034	-0.04%
2024/11/05	11	30.65	2	30.60	30.60	9	13,267	0.07%
2024/11/04	4.2	30.45	5	30.52	30.60	-0.8	13,874	-0.01%
2024/11/01	1	30.45	4	30.51	30.95	-3	14,091	-0.02%
2024/10/30	7	30.41	7	30.54	30.30	0	14,239	0.00%
2024/10/29	20	30.47	17	30.37	30.35	3	14,476	0.02%
2024/10/28	19	30.83	4.3	30.85	31.00	14.7	14,533	0.10%
2024/10/25	30	31.34	3	31.38	31.35	27	14,662	0.18%
2024/10/24	17.2	31.83	1	32.10	31.75	16.2	15,178	0.11%
2024/10/23	14.2	33.07	19	33.23	32.70	-4.8	15,431	-0.03%
2024/10/22	23.1	33.16	48.3	33.16	33.00	-25.2	15,524	-0.16%
2024/10/21	8	32.01	41	31.69	32.15	-33	15,624	-0.21%
2024/10/18	51.4	30.89	8	31.16	30.60	43.4	15,710	0.28%
2024/10/17	1	32.45	2.2	32.41	32.45	-1.2	15,702	-0.01%
2024/10/16	16	31.90	7	31.98	32.00	9	15,869	0.06%
2024/10/15	9	32.52	11.1	32.96	32.20	-2.1	16,097	-0.01%
2024/10/14	2	32.43	2	32.43	32.50	0	16,380	0.00%
2024/10/11	29	32.15	4	32.55	32.00	25	16,773	0.15%
2024/10/09	31.3	32.65	17	32.91	32.25	14.3	17,407	0.08%
2024/10/08	0.2	33.75	2	33.85	33.60	-1.8	18,515	-0.01%
2024/10/07	3	33.77	5	33.73	33.95	-2	22,151	-0.01%
2024/10/04	24	33.14	3	33.00	32.95	21	24,175	0.09%
2024/10/01	11	34.55	12	34.01	33.85	-1	26,009	0.00%
2024/09/30	17	34.11	6	34.02	34.50	11	26,489	0.04%
2024/09/27	12.1	34.43	16	34.37	34.35	-3.9	27,752	-0.01%
2024/09/26	21	35.26	42	35.46	34.50	-21	27,874	-0.08%
2024/09/25	16	35.00	28	34.58	34.90	-12	28,180	-0.04%
2024/09/24	4.2	33.26	6	33.40	33.45	-1.8	28,536	-0.01%
2024/09/23	7	33.91	3	34.08	33.75	4	28,693	0.01%
2024/09/20	8	33.91	23	33.86	33.85	-15	28,825	-0.05%
2024/09/19	7.1	33.26	6	33.28	33.35	1.1	29,084	0.00%
2024/09/18	16.3	33.41	11	33.24	33.10	5.3	29,244	0.02%
2024/09/16	1	34.15	5	34.03	34.15	-4	29,315	-0.01%
2024/09/13	13.1	33.76	4	33.64	33.85	9.1	29,617	0.03%
2024/09/12	2	32.50	5	33.03	33.55	-3	29,797	-0.01%
2024/09/11	7	32.30	1	32.20	32.05	6	29,902	0.02%
2024/09/10	15	33.14	3	32.77	32.70	12	30,050	0.04%
2024/09/09	4	33.23	13	33.47	34.20	-9	30,521	-0.03%
2024/09/06	8	33.84	0	0.00	33.75	8	31,476	0.03%
2024/09/05	66.2	34.43	9	34.34	33.70	57.2	32,701	0.17%
2024/09/04	52.2	35.17	60	35.21	34.90	-7.8	33,299	-0.02%
2024/09/03	35.2	37.85	28	37.96	37.20	7.2	33,866	0.02%
2024/09/02	36.6	37.93	62	38.28	37.70	-25.4	34,796	-0.07%
2024/08/30	205.6	39.00	188	38.84	38.40	17.6	34,909	0.05%	大買/大賣/
2024/08/29	90	37.93	123	37.78	38.55	-33	34,854	-0.09%	大賣/
2024/08/28	81	36.94	56.7	36.89	36.60	24.3	34,285	0.07%
2024/08/27	14	35.60	46	35.58	36.00	-32	34,841	-0.09%
2024/08/26	5	34.81	3	35.13	34.65	2	35,114	0.01%
2024/08/23	5	33.97	2.3	34.36	34.60	2.7	35,763	0.01%
2024/08/22	15.2	34.52	2	34.50	34.45	13.2	36,337	0.04%
2024/08/21	2.2	34.60	4.1	35.00	34.55	-1.9	37,060	-0.01%
2024/08/20	12.2	35.36	2	35.80	35.10	10.2	38,260	0.03%
2024/08/19	6	35.53	8	35.58	35.70	-2	39,443	-0.01%
2024/08/16	13.1	35.61	7	35.67	35.30	6.1	41,038	0.01%
2024/08/15	30	35.05	26.7	34.94	35.40	3.3	43,992	0.01%
2024/08/14	58	35.53	59	35.41	35.10	-1	46,054	0.00%
2024/08/13	9	34.55	19.3	34.55	34.70	-10.3	49,015	-0.02%
2024/08/12	5	33.35	38	33.33	33.50	-33	50,907	-0.06%
2024/08/09	5	33.18	9	33.25	32.50	-4	54,844	-0.01%
2024/08/08	24.2	32.30	35	32.24	32.25	-10.8	57,856	-0.02%
2024/08/07	18	32.80	17	32.54	32.85	1	59,889	0.00%
2024/08/06	40.3	29.14	19	29.80	30.25	21.3	61,017	0.03%
2024/08/05	24.7	31.55	11	31.76	31.50	13.7	62,639	0.02%
2024/08/02	17.2	35.29	9	35.55	35.00	8.2	64,621	0.01%
2024/08/01	24	36.15	61	36.62	36.50	-37	64,941	-0.06%
2024/07/31	5	35.06	4	35.43	35.40	1	65,654	0.00%
2024/07/30	8	34.31	5	34.62	35.10	3	65,931	0.00%
2024/07/29	68.5	36.25	33	35.41	34.25	35.5	66,054	0.05%
2024/07/26	7.3	36.20	10	35.60	36.80	-2.7	65,705	0.00%
2024/07/23	12	35.33	8	35.11	35.45	4	65,553	0.01%
2024/07/22	16.2	34.52	13.6	34.54	34.30	2.6	65,556	0.00%
2024/07/19	30.2	35.84	12	35.55	35.30	18.2	65,391	0.03%
2024/07/18	24.9	36.18	9	36.27	36.10	15.9	65,444	0.02%
2024/07/17	9.4	37.24	23	37.24	37.20	-13.6	65,469	-0.02%
2024/07/16	47	37.14	46	37.34	36.90	1	65,684	0.00%
2024/07/15	34.7	37.63	103.1	37.41	37.25	-68.4	65,990	-0.10%	大賣/
2024/07/12	151.2	38.46	90	38.35	38.10	61.2	66,626	0.09%	大買/
2024/07/11	72	38.82	86	38.90	38.85	-14	67,029	-0.02%
2024/07/10	138.7	38.71	72	38.58	38.45	66.7	67,210	0.10%	大買/
2024/07/09	509.1	42.85	441.6	42.00	39.90	67.5	67,420	0.10%	大買/大賣/
2024/07/08	286	40.30	350	40.96	42.50	-64	66,218	-0.10%	大買/大賣/
2024/07/05	195	38.91	165.7	39.22	38.65	29.4	64,360	0.05%	大買/大賣/
2024/07/04	43.2	37.45	36	37.45	37.70	7.2	62,828	0.01%
2024/07/03	180.1	38.06	187.3	37.86	37.30	-7.1	62,777	-0.01%	大買/大賣/
2024/07/02	3.2	36.17	8	36.08	36.25	-4.8	61,738	-0.01%
2024/07/01	43	36.61	41	36.89	36.15	2	61,718	0.00%
2024/06/28	61	36.62	87.3	36.69	36.90	-26.3	61,573	-0.04%
2024/06/27	23	35.70	7	35.54	35.35	16	61,365	0.03%
2024/06/26	4	35.94	12	35.90	35.60	-8	61,886	-0.01%
2024/06/25	15.2	34.87	5	34.79	35.30	10.2	62,413	0.02%
2024/06/24	32	35.98	3	36.17	35.70	29	62,809	0.05%
2024/06/21	17	36.02	21.1	35.90	35.80	-4.1	63,533	-0.01%
2024/06/20	30.5	36.28	20	36.29	36.20	10.5	64,829	0.02%
2024/06/19	27.2	35.77	13.5	35.74	35.50	13.7	65,576	0.02%
2024/06/18	4.1	36.00	21	35.86	35.85	-16.9	66,286	-0.03%
2024/06/17	16	35.96	10	35.98	35.85	6	66,813	0.01%
2024/06/14	72	36.78	30	36.69	36.00	42	67,651	0.06%
2024/06/13	167	38.06	146	37.46	37.20	21	67,765	0.03%	大買/大賣/
2024/06/12	100	37.56	95	37.61	37.75	5	67,081	0.01%
2024/06/11	35.2	35.76	44	35.47	35.70	-8.8	66,234	-0.01%
2024/06/07	34	37.54	75	37.61	36.95	-41	66,030	-0.06%
2024/06/06	88	37.59	75	37.75	37.50	13	66,834	0.02%
2024/06/05	21	36.87	67.1	36.85	36.85	-46.1	66,805	-0.07%
2024/06/04	195	37.50	159.1	37.11	36.65	35.9	67,651	0.05%	大買/大賣/
2024/06/03	22.1	36.85	32.3	36.90	37.00	-10.2	68,545	-0.01%
2024/05/31	174	36.69	103.2	37.01	36.65	70.8	70,450	0.10%	大買/大賣/
2024/05/30	31.7	35.85	34.1	36.23	35.50	-2.4	71,294	0.00%
2024/05/29	103.3	36.73	40	36.70	36.30	63.3	72,381	0.09%	大買/
2024/05/28	66.3	36.75	43	36.67	36.55	23.3	72,279	0.03%
2024/05/27	58.1	37.59	38.5	37.21	37.25	19.6	71,839	0.03%
2024/05/24	71.1	37.64	95	37.86	37.35	-23.9	71,246	-0.03%
2024/05/23	122.2	38.86	109	39.00	38.25	13.2	70,255	0.02%	大買/大賣/
2024/05/22	253.5	38.83	205	38.94	38.20	48.5	69,132	0.07%	大買/大賣/
2024/05/21	268.3	39.55	287	39.92	39.15	-18.7	68,215	-0.03%	大買/大賣/
2024/05/20	229.3	38.78	203.2	38.97	38.00	26.1	65,230	0.04%	大買/大賣/
2024/05/17	277	37.58	177.1	37.54	38.40	99.9	63,520	0.16%	大買/大賣/
2024/05/16	226.1	35.63	291.1	35.57	35.95	-65	60,227	-0.11%	大買/大賣/
2024/05/15	554.1	34.65	510.3	35.00	35.00	43.9	58,488	0.07%	大買/大賣/
2024/05/14	267.4	31.24	430.7	31.70	33.00	-163.4	54,513	-0.30%	大買/大賣/鉅額交易
2024/05/13	98.3	30.24	89.2	29.82	30.00	9.1	51,339	0.02%
2024/05/10	85	28.92	151	29.16	29.80	-66	49,115	-0.13%	大賣/
2024/05/09	397.5	29.47	235.3	29.62	28.70	162.2	47,714	0.34%	大買/大賣/鉅額交易
2024/05/08	121.5	29.25	195.6	29.23	30.05	-74.1	45,456	-0.16%	大買/大賣/
2024/05/07	13.4	27.40	11	27.61	27.35	2.4	43,240	0.01%
2024/05/06	61	27.86	93.6	28.11	27.70	-32.6	42,760	-0.08%
2024/05/03	22	26.68	31	26.65	26.90	-9	41,768	-0.02%
2024/05/02	51	26.16	7	25.86	26.30	44	41,388	0.11%
2024/04/30	10	26.51	2	26.45	26.20	8	41,094	0.02%
2024/04/29	15.3	26.30	4	26.52	26.20	11.3	40,895	0.03%
2024/04/26	10	26.57	21	26.39	26.15	-11	40,733	-0.03%
2024/04/25	8.6	26.21	7	26.25	26.00	1.6	40,520	0.00%
2024/04/24	7	26.58	8	26.73	26.55	-1	40,370	0.00%
2024/04/23	8	26.19	10.1	26.27	26.00	-2.1	40,107	-0.01%
2024/04/22	36.6	26.71	63	26.95	26.05	-26.5	39,786	-0.07%
2024/04/19	97.3	27.12	58	27.02	27.30	39.3	39,362	0.10%
2024/04/18	58.1	28.55	562	28.39	28.00	-503.9	38,768	-1.30%	大賣/鉅額交易
2024/04/17	29	28.09	32.8	28.19	28.15	-3.8	37,813	-0.01%
2024/04/16	38.5	26.71	51	26.47	26.40	-12.5	36,987	-0.03%
2024/04/15	82.2	28.56	33	28.33	28.20	49.2	36,113	0.14%
2024/04/12	616	29.25	248.4	28.17	29.20	367.6	34,654	1.06%	大買/大賣/鉅額交易
2024/04/11	45	26.18	139	26.59	26.70	-94	32,179	-0.29%	大賣/
2024/04/10	202	26.41	24.3	26.78	26.30	177.7	32,044	0.55%	大買/鉅額交易
2024/04/09	64	26.53	48	26.82	26.60	16	31,655	0.05%
2024/04/08	13.1	26.72	11	26.75	26.70	2.1	31,151	0.01%
2024/04/03	9	26.07	7	26.10	26.05	2	30,870	0.01%
2024/04/02	27	26.68	18	26.48	26.35	9	30,721	0.03%
2024/04/01	31	26.98	20.2	27.07	26.85	10.8	30,286	0.04%
2024/03/29	41.2	27.15	38	27.09	26.65	3.2	29,881	0.01%
2024/03/28	33	26.99	74.1	27.18	26.65	-41.1	29,151	-0.14%
2024/03/27	89.1	26.93	70	26.73	26.65	19.1	28,480	0.07%
2024/03/26	72.3	26.89	68	26.69	26.75	4.3	27,767	0.02%
2024/03/25	90.4	27.06	103.1	27.49	27.55	-12.8	26,903	-0.05%	大賣/
2024/03/22	52.2	26.96	81	27.01	27.15	-28.8	25,543	-0.11%
2024/03/21	71	26.47	36	26.73	26.30	35	24,550	0.14%
2024/03/20	48.3	26.14	49	26.38	25.70	-0.8	23,762	0.00%
2024/03/19	73	26.21	92	26.18	26.15	-19	23,273	-0.08%
2024/03/18	44	25.48	55.2	24.76	25.85	-11.2	22,308	-0.05%
2024/03/15	19.3	24.39	21	24.47	24.00	-1.7	21,625	-0.01%
2024/03/14	63.3	24.47	73	24.61	24.45	-9.7	21,437	-0.05%
2024/03/13	72.5	25.03	74	25.17	25.10	-1.6	21,169	-0.01%
2024/03/12	170.6	26.46	119.2	26.55	25.60	51.4	21,050	0.24%	大買/大賣/
2024/03/11	122	25.70	83	25.67	25.90	39	19,966	0.20%	大買/
2024/03/08	72.3	24.67	114.1	25.25	24.30	-41.7	19,221	-0.22%	大賣/
2024/03/07	208.8	26.77	126	26.81	25.80	82.8	19,211	0.43%	大買/大賣/
2024/03/06	57.8	26.24	175	26.02	26.65	-117.2	18,035	-0.65%	大賣/鉅額交易
2024/03/05	230.5	23.83	218	23.78	24.30	12.5	15,677	0.08%	大買/大賣/
2024/03/04	37	23.04	169.7	23.45	23.90	-132.7	13,797	-0.96%	大賣/鉅額交易
2024/03/01	35	21.75	22	21.92	21.75	13	12,757	0.10%
2024/02/29	2	21.25	8	21.16	21.30	-6	12,214	-0.05%
2024/02/27	8	20.75	15.1	21.10	20.75	-7.1	12,143	-0.06%
2024/02/26	7	21.09	71	21.07	21.15	-64	12,114	-0.53%
2024/02/23	2	20.75	13	20.87	20.75	-11	12,125	-0.09%
2024/02/22	82.1	20.90	38	21.12	21.25	44.1	12,947	0.34%
2024/02/21	28.1	20.77	50	20.67	20.65	-21.9	12,323	-0.18%
2024/02/20	11.1	20.66	61	20.87	20.95	-49.9	12,271	-0.41%
2024/02/19	3	20.17	13	20.22	20.15	-10	12,021	-0.08%
2024/02/16	30	20.30	21	20.20	20.60	9	11,932	0.08%
2024/02/15	10	18.85	0	0.00	19.00	10	11,520	0.09%
2024/02/05	15	18.57	15	18.63	18.55	0	11,444	0.00%
2024/02/02	11	18.95	8	18.90	18.80	3	11,437	0.03%
2024/02/01	0	0.00	5	19.00	18.95	-5	11,450	-0.04%
2024/01/31	0	0.00	2	19.00	19.00	-2	11,516	-0.02%
2024/01/26	0	0.00	5	19.20	19.20	-5	11,733	-0.04%
2024/01/24	0	0.00	1	19.60	19.35	-1	12,072	-0.01%
2024/01/23	1	19.45	0	0.00	19.55	1	12,360	0.01%
2024/01/19	2	18.65	0	0.00	18.80	2	12,355	0.02%
2024/01/18	7	18.70	0	0.00	18.65	7	12,378	0.06%
2024/01/17	1	19.05	1	18.80	18.85	0	12,420	0.00%
2024/01/16	7	19.00	0	0.00	19.05	7	12,541	0.06%
2024/01/12	2	19.10	0	0.00	19.00	2	12,593	0.02%
2024/01/11	10	19.30	0	0.00	19.40	10	12,577	0.08%
2024/01/10	14	18.98	0	0.00	18.90	14	12,618	0.11%
2024/01/09	5	19.04	1	19.05	19.05	4	12,650	0.03%
2024/01/08	6	19.39	0	0.00	19.30	6	12,672	0.05%
2024/01/05	10	19.45	0	0.00	19.40	10	12,676	0.08%
2024/01/04	18	19.51	18	19.45	19.40	0	12,693	0.00%
2024/01/03	0	0.00	2	19.95	19.90	-2	12,702	-0.02%
2024/01/02	12	20.17	11	20.15	20.10	1	12,729	0.01%
2023/12/29	16	19.99	12	19.98	20.00	4	12,756	0.03%
2023/12/28	1	20.10	11	20.25	20.00	-10	12,821	-0.08%
2023/12/27	1	20.10	11	20.10	20.15	-10	12,906	-0.08%
2023/12/26	13	20.06	0	0.00	20.05	13	13,187	0.10%
2023/12/25	8	19.97	2	19.95	19.95	6	13,273	0.05%
2023/12/22	6	20.06	0	0.00	20.05	6	13,376	0.04%
2023/12/21	4	20.30	2	20.25	20.25	2	13,501	0.01%
2023/12/19	5	19.92	13	19.92	20.10	-8	14,094	-0.06%
2023/12/18	10	20.40	0.1	20.30	20.30	9.9	14,546	0.07%
2023/12/15	4.2	20.90	22	20.91	20.70	-17.8	16,022	-0.11%
2023/12/14	20	21.43	17.1	21.39	21.35	2.9	16,646	0.02%
2023/12/13	8	21.18	0.3	21.05	21.05	7.7	16,834	0.05%
2023/12/12	10.1	21.17	1	21.20	21.05	9.1	16,749	0.05%
2023/12/11	5	21.31	18.1	21.09	21.00	-13.1	16,634	-0.08%
2023/12/08	20	21.61	38	21.46	21.35	-18	16,474	-0.11%
2023/12/07	36	22.13	70.7	21.98	21.55	-34.7	16,322	-0.21%
2023/12/06	32	22.52	31	22.34	22.05	1	15,753	0.01%
2023/12/05	34.3	22.37	46	22.19	22.50	-11.7	15,130	-0.08%
2023/12/04	61.4	22.68	136	22.74	22.75	-74.7	14,570	-0.51%	大賣/
2023/12/01	76	21.85	746	20.69	22.20	-670	13,353	-5.02%	大賣/鉅額交易
2023/11/30	0	0.00	13	20.64	20.70	-13	12,389	-0.10%
2023/11/29	7	20.76	22.1	21.04	20.70	-15.1	12,382	-0.12%
2023/11/28	720	20.86	27	20.87	21.00	693	12,395	5.59%	大買/鉅額交易
2023/11/27	0	0.00	19	20.27	20.20	-19	12,100	-0.16%
2023/11/24	10	20.36	5	20.39	20.25	5	12,181	0.04%
2023/11/22	5	20.40	21	20.53	20.55	-16	11,833	-0.14%
2023/11/21	169	20.98	131.3	20.64	20.20	37.7	11,513	0.33%	大買/大賣/
2023/11/20	6	19.62	14	19.57	19.70	-8	10,467	-0.08%
2023/11/17	24	19.32	15	19.21	19.30	9	10,393	0.09%
2023/11/16	3	19.20	15	19.15	19.40	-12	10,273	-0.12%
2023/11/15	2	18.55	2	18.73	18.55	0	9,972	0.00%
2023/11/14	2	18.43	4	18.30	18.40	-2	9,945	-0.02%
2023/11/13	10	18.45	2.1	18.45	18.45	7.9	9,981	0.08%
2023/11/10	11	18.41	5	18.44	18.45	6	9,958	0.06%
2023/11/09	1	18.30	8	18.36	18.40	-7	9,943	-0.07%
2023/11/08	9	18.69	0	0.00	18.60	9	9,935	0.09%
2023/11/07	3	19.05	1	19.30	19.05	2	9,865	0.02%
2023/11/06	26	19.20	38	19.18	19.25	-12	9,894	-0.12%
2023/11/03	11	19.02	3	19.05	19.05	8	9,819	0.08%
2023/11/02	4	18.91	21.1	18.91	19.15	-17.1	9,836	-0.17%
2023/11/01	14	18.12	6	18.02	18.10	8	9,591	0.08%
2023/10/31	30	18.94	14	19.13	18.50	16	9,534	0.17%
2023/10/27	6	18.77	0	0.00	18.40	6	9,239	0.06%
2023/10/26	0	0.00	5	18.60	18.55	-5	9,223	-0.05%
2023/10/25	1	18.60	27	18.74	18.70	-26	9,200	-0.28%
2023/10/24	13	18.58	36	18.52	18.70	-23	9,162	-0.25%
2023/10/23	11	17.95	3	18.00	17.90	8	9,025	0.09%
2023/10/20	6.4	17.54	0	0.00	17.70	6.4	9,016	0.07%
2023/10/19	4	17.94	0	0.00	17.90	4	8,994	0.04%
2023/10/18	8	17.83	0	0.00	18.00	8	8,985	0.09%
2023/10/17	18	18.13	4	18.24	18.10	14	8,896	0.16%
2023/10/16	12	18.38	8	18.53	18.30	4	8,863	0.05%
2023/10/12	1	18.55	0	0.00	18.60	1	8,850	0.01%
2023/10/11	24	18.30	4	18.30	18.20	20	8,844	0.23%
2023/10/06	4	18.75	0	0.00	18.70	4	8,864	0.05%
2023/10/05	3	18.92	6	18.86	18.85	-3	8,848	-0.03%
2023/10/04	1	18.70	10	18.73	18.75	-9	8,801	-0.10%
2023/10/03	14	19.20	2	19.35	19.05	12	8,775	0.14%
2023/10/02	21	19.79	10.1	19.74	19.95	11	8,684	0.13%
2023/09/28	9	19.12	8	19.18	18.95	1	8,399	0.01%
2023/09/27	4	19.09	13	19.06	19.10	-9	8,314	-0.11%
2023/09/26	15	19.53	27	19.56	19.25	-12	8,185	-0.15%
2023/09/25	26	19.83	49	19.71	19.55	-23	8,026	-0.29%
2023/09/22	22	20.22	8	20.20	20.10	14	7,691	0.18%
2023/09/21	33	20.47	34	20.46	20.15	-1	7,290	-0.01%
2023/09/20	142	20.17	121	20.22	20.70	21	6,749	0.31%	大買/大賣/
2023/09/19	140	20.65	291.6	21.10	21.15	-151.6	5,179	-2.93%	大買/大賣/鉅額交易
2023/09/18	9	19.24	201.3	18.53	19.25	-192.3	4,348	-4.42%	大賣/鉅額交易
2023/09/15	11	18.21	1	18.10	18.05	10	3,895	0.26%
2023/09/14	5	18.00	1	18.00	18.00	4	3,836	0.10%
2023/09/13	10	17.71	2	17.95	17.90	8	3,824	0.21%
2023/09/12	14.1	17.83	0	0.00	17.80	14.1	3,801	0.37%
2023/09/11	2	17.80	13	17.67	17.75	-11	3,750	-0.29%
2023/09/08	2	18.00	5	17.99	17.80	-3	3,701	-0.08%
2023/09/07	2	18.10	51	18.02	18.00	-49	3,690	-1.33%
2023/09/06	24	18.13	44	18.24	18.20	-20	3,654	-0.55%
2023/09/05	5	18.19	31	18.20	18.10	-26	3,567	-0.73%
2023/09/04	20	18.21	40	18.31	18.20	-20	3,537	-0.57%
2023/09/01	10.1	18.35	20	18.24	18.10	-9.9	3,443	-0.29%
2023/08/31	55	18.11	42.1	18.01	18.25	12.9	3,183	0.40%
2023/08/30	51	17.74	9	17.68	17.65	42	2,909	1.44%
2023/08/29	8	17.16	0	0.00	17.10	8	2,759	0.29%
2023/08/28	5	17.10	25	17.10	17.05	-20	2,775	-0.72%
2023/08/25	3	16.95	3	17.05	17.00	0	2,776	0.00%
2023/08/24	0	0.00	3	17.17	17.00	-3	2,771	-0.11%
2023/08/23	3	17.08	32	16.95	17.10	-29	2,736	-1.06%
2023/08/22	6	16.49	0	0.00	16.45	6	2,621	0.23%
2023/08/18	1	16.45	0	0.00	16.40	1	2,686	0.04%
2023/08/17	2	16.45	1	16.55	16.45	1	2,673	0.04%
2023/08/15	3	15.95	0	0.00	16.05	3	2,642	0.11%
2023/08/11	33	16.15	0	0.00	16.15	33	2,643	1.25%
2023/08/10	9	16.08	2	16.10	16.05	7	2,637	0.27%
2023/08/09	1	16.60	0	0.00	16.70	1	2,560	0.04%
2023/08/08	7	16.64	0	0.00	16.65	7	2,522	0.28%
2023/08/07	2	17.03	0	0.00	17.00	2	2,426	0.08%
2023/08/04	8	17.20	0	0.00	17.20	8	2,381	0.34%
2023/08/02	7	17.35	10	17.60	17.35	-3	2,386	-0.13%
2023/07/31	0	0.00	1	17.65	17.65	-1	2,373	-0.04%
2023/07/27	1	17.50	0	0.00	17.55	1	2,405	0.04%
2023/07/25	1	17.35	0.6	17.63	17.65	0.4	2,394	0.02%
2023/07/24	4.3	17.40	0	0.00	17.35	4.3	2,375	0.18%
2023/07/21	4	17.55	0	0.00	17.55	4	2,367	0.17%
2023/07/19	0	0.00	0.3	17.90	17.60	-0.3	2,411	-0.01%
2023/07/18	0	0.00	22	17.90	17.85	-22	2,422	-0.91%
2023/07/17	0.3	17.80	2	17.70	17.95	-1.7	2,451	-0.07%
2023/07/14	3	17.72	0	0.00	17.75	3	2,439	0.12%
2023/07/13	15.3	18.08	6	18.06	17.95	9.3	2,436	0.38%
2023/07/12	2	17.40	1	17.35	17.40	1	2,304	0.04%
2023/07/11	4	17.35	0	0.00	17.40	4	2,336	0.17%
2023/07/10	10	17.45	11	17.50	17.45	-1	2,446	-0.04%
2023/07/07	4	17.59	0	0.00	17.75	4	2,488	0.16%
2023/07/06	1	17.90	0	0.00	17.80	1	2,458	0.04%
2023/07/03	0	0.00	10	17.80	17.75	-10	2,444	-0.41%
2023/06/30	10	17.65	0	0.00	17.70	10	2,446	0.41%
2023/06/28	2	17.50	3	17.75	17.65	-1	2,481	-0.04%
2023/06/27	1	17.70	0	0.00	17.50	1	2,511	0.04%
2023/06/26	2	17.80	0	0.00	17.70	2	2,529	0.08%
2023/06/20	1	18.00	0	0.00	17.95	1	2,597	0.04%
2023/06/19	4	18.04	1	18.05	18.00	3	2,619	0.11%
2023/06/16	3	17.90	0	0.00	17.90	3	2,624	0.11%
2023/06/15	12	17.89	6.3	17.85	17.90	5.7	2,618	0.22%
2023/06/13	3	17.98	0	0.00	17.90	3	2,660	0.11%
2023/06/12	2	18.10	0	0.00	18.00	2	2,675	0.07%
2023/06/09	5.1	18.10	13	18.16	18.20	-7.9	2,712	-0.29%
2023/06/08	10	18.15	3	18.20	18.10	7	2,736	0.26%
2023/06/06	2	18.35	1	18.35	18.35	1	2,872	0.03%
2023/06/05	5	18.45	11	18.45	18.45	-6	2,948	-0.20%
2023/06/02	6	18.32	12	18.27	18.35	-6	2,994	-0.20%
2023/06/01	0	0.00	1	18.20	18.15	-1	3,027	-0.03%
2023/05/31	0	0.00	0.1	18.00	18.05	-0.1	3,040	0.00%
2023/05/29	2	18.10	4.3	18.05	18.05	-2.3	3,075	-0.07%
2023/05/26	20	18.05	1	18.05	17.90	19	3,091	0.61%
2023/05/24	10	18.10	5	18.05	18.10	5	3,087	0.16%
2023/05/22	9	18.05	0	0.00	18.15	9	3,361	0.27%
2023/05/18	0	0.00	6	17.90	17.90	-6	3,420	-0.18%
2023/05/17	11	18.00	0	0.00	17.90	11	3,464	0.32%
2023/05/16	0	17.80	2	17.70	17.90	-2	3,450	-0.06%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/12	1	17.45	0	0.00	17.60	1	3,554	0.03%
2023/05/11	11	17.54	20	17.55	17.35	-9	3,633	-0.25%
2023/05/09	14	17.70	0	0.00	17.70	14	3,898	0.36%
2023/05/08	0.1	17.90	1	17.85	17.85	-0.9	3,889	-0.02%
2023/05/04	16	17.67	0	0.00	17.85	16	4,016	0.40%
2023/05/02	10	17.85	0	0.00	17.90	10	4,043	0.25%
2023/04/27	3	17.75	5	17.84	17.95	-2	4,093	-0.05%
2023/04/26	1	17.65	1	17.70	17.90	0	4,102	0.00%
2023/04/25	22	17.92	2	17.80	17.70	20	4,107	0.49%
2023/04/24	1	17.85	0	0.00	17.95	1	4,081	0.02%
2023/04/21	24	17.95	0	0.00	18.00	24	4,102	0.58%
2023/04/20	22	18.32	0	0.00	18.15	22	4,129	0.53%
2023/04/19	0	0.00	1	18.65	18.65	-1	4,202	-0.02%
2023/04/18	2	18.70	0	0.00	18.70	2	4,229	0.05%
2023/04/17	10	18.65	21	18.65	18.70	-11	4,227	-0.26%
2023/04/14	12	18.65	15	18.69	18.60	-3	4,226	-0.07%
2023/04/13	31	19.11	11	19.00	18.60	20	4,175	0.48%
2023/04/12	68	19.18	37.2	19.37	19.40	30.8	4,067	0.76%
2023/04/11	0	0.00	17	19.13	19.15	-17	3,968	-0.43%
2023/04/10	8	19.14	7	19.06	19.05	1	3,967	0.03%
2023/04/07	16	19.08	15	19.12	19.05	1	3,972	0.03%
2023/04/06	0	0.00	13	19.05	19.05	-13	3,974	-0.33%
2023/03/31	10	19.00	10	19.00	19.00	0	3,977	0.00%
2023/03/30	0	0.00	25	18.97	18.95	-25	3,979	-0.63%
2023/03/29	30	18.93	10	18.95	18.95	20	3,985	0.50%
2023/03/28	7	19.02	7	18.94	18.90	0	4,044	0.00%
2023/03/27	13.3	18.92	23	18.95	18.95	-9.7	4,036	-0.24%
2023/03/24	16	18.71	15	18.84	18.85	1	4,076	0.02%
2023/03/23	10	18.40	10	18.40	18.40	0	4,028	0.00%
2023/03/22	22	18.40	16	18.42	18.40	6	4,105	0.15%
2023/03/21	5	18.30	3	18.30	18.30	2	4,158	0.05%
2023/03/17	0	0.00	12	17.89	17.90	-12	4,357	-0.28%
2023/03/16	8	17.77	2	17.60	17.65	6	4,422	0.14%
2023/03/15	10	18.10	10	18.20	18.05	0	4,651	0.00%
2023/03/14	14	18.23	15	18.11	18.05	-1	4,915	-0.02%
2023/03/13	1	18.20	3	18.20	18.45	-2	5,110	-0.04%
2023/03/10	4	18.58	3	18.78	18.50	1	5,249	0.02%
2023/03/09	24.5	19.36	27	19.10	19.00	-2.6	5,465	-0.05%
2023/03/08	27	19.19	18	19.18	19.15	9	5,707	0.16%
2023/03/07	15	19.04	3	18.90	19.00	12	5,695	0.21%
2023/03/06	11.1	18.89	7	18.80	18.80	4.1	5,711	0.07%
2023/03/03	4	18.91	5	18.95	18.90	-1	5,799	-0.02%
2023/03/02	5	18.83	7	18.76	18.75	-2	5,893	-0.03%
2023/03/01	3	18.90	0	0.00	18.80	3	6,141	0.05%
2023/02/24	2	18.80	2	18.80	18.75	0	6,298	0.00%
2023/02/23	14	19.04	1	19.05	18.95	13	6,358	0.20%
2023/02/22	0	0.00	1	18.90	18.90	-1	6,567	-0.02%
2023/02/21	13	19.08	0	0.00	19.00	13	6,676	0.19%
2023/02/20	17	19.24	11.1	19.09	19.30	5.9	6,915	0.09%
2023/02/17	3	18.60	2	18.80	18.80	1	7,354	0.01%
2023/02/16	2	18.65	10	18.65	18.65	-8	7,471	-0.11%
2023/02/15	15	18.51	5	18.58	18.55	10	7,700	0.13%
2023/02/14	1	18.20	6	18.30	18.30	-5	7,803	-0.06%
2023/02/13	4	18.01	3	18.10	18.10	1	8,018	0.01%
2023/02/10	2	18.35	14	18.37	18.20	-12	8,248	-0.15%
2023/02/09	5	18.65	1	18.60	18.60	4	8,429	0.05%
2023/02/08	14.1	19.09	17	18.99	19.00	-2.9	8,549	-0.03%
2023/02/07	0	18.55	2	18.50	18.50	-2	8,427	-0.02%
2023/02/06	1	18.65	2	18.60	18.45	-1	8,709	-0.01%
2023/02/03	0	0.00	25	18.64	18.65	-25	8,865	-0.28%
2023/02/02	3	18.52	8	18.57	18.55	-5	8,998	-0.06%
2023/02/01	29	18.39	17	18.25	18.30	12	9,088	0.13%
2023/01/31	2	17.95	4	18.26	18.25	-2	9,270	-0.02%
2023/01/30	0	0.00	17	17.94	18.00	-17	9,429	-0.18%
2023/01/17	20	17.68	8	17.65	17.65	12	9,610	0.12%
2023/01/16	4	17.50	0	0.00	17.40	4	9,761	0.04%
2023/01/13	3	17.63	1	17.65	17.50	2	9,893	0.02%
2023/01/12	1	17.95	2	17.80	17.70	-1	10,000	-0.01%
2023/01/11	3	17.97	1	17.85	17.85	2	10,094	0.02%
2023/01/10	3	18.12	1	17.95	17.95	2	10,189	0.02%
2023/01/09	14	18.36	13	18.30	18.35	1	10,326	0.01%
2023/01/06	0	0.00	2	18.00	18.00	-2	10,369	-0.02%
2023/01/05	5	17.85	0	0.00	17.80	5	10,682	0.05%
2023/01/03	0	0.00	1	17.45	17.60	-1	11,172	-0.01%
2022/12/28	5	17.55	0	0.00	17.45	5	11,912	0.04%
2022/12/27	15	17.73	20	17.70	17.80	-5	12,210	-0.04%
2022/12/26	0	0.00	0.1	17.65	17.60	-0.1	12,545	0.00%
2022/12/23	4	17.34	14	17.37	17.50	-10	12,833	-0.08%
2022/12/21	4	17.61	3	17.65	17.50	1	13,734	0.01%
2022/12/16	6	18.10	0	0.00	18.00	6	15,662	0.04%
2022/12/15	0	0.00	3	18.55	18.55	-3	15,966	-0.02%
2022/12/14	11	18.35	22	18.32	18.35	-11	16,302	-0.07%
2022/12/13	8	18.46	7	18.59	18.35	1	16,741	0.01%
2022/12/12	16	18.59	14	18.59	18.55	2	16,961	0.01%
2022/12/09	42	19.38	3	19.23	19.20	39	17,266	0.23%
2022/12/08	7	19.26	4	19.45	19.45	3	18,094	0.02%
2022/12/07	26	19.42	60	19.35	19.35	-34	18,690	-0.18%
2022/12/06	37.5	19.96	17	19.82	19.75	20.5	19,013	0.11%
2022/12/05	15	19.76	10	19.76	19.75	5	19,472	0.03%
2022/12/02	28	19.44	16	19.43	19.40	12	19,877	0.06%
2022/12/01	40	19.41	31.3	19.37	19.30	8.7	20,346	0.04%
2022/11/30	61.4	19.37	25.3	19.21	19.40	36.1	20,788	0.17%
2022/11/29	15	18.65	19	18.82	18.90	-4	21,370	-0.02%
2022/11/28	6	18.66	6	18.88	18.65	0	22,888	0.00%
2022/11/25	15	18.76	2	18.65	18.65	13	23,755	0.05%
2022/11/24	15	19.07	21	18.98	18.95	-6	24,473	-0.02%
2022/11/23	3.2	19.13	60	19.09	19.05	-56.8	25,316	-0.22%
2022/11/22	4	18.66	2	18.68	18.80	2	25,868	0.01%
2022/11/21	11	18.63	3	18.58	18.50	8	27,331	0.03%
2022/11/18	23	18.85	26	18.69	18.65	-3	27,777	-0.01%
2022/11/17	9	18.55	8	18.60	18.65	1	27,867	0.00%
2022/11/16	36	18.64	21	18.61	18.55	15	28,145	0.05%
2022/11/15	41	19.15	9	19.13	19.10	32	28,690	0.11%
2022/11/14	11	18.67	22	18.69	18.75	-11	29,387	-0.04%
2022/11/11	30	18.75	8	18.76	18.40	22	29,473	0.07%
2022/11/10	4	18.53	7	18.59	18.45	-3	29,399	-0.01%
2022/11/09	18	18.96	0	0.00	18.90	18	29,751	0.06%
2022/11/08	13	18.82	14	18.96	18.65	-1	30,093	0.00%
2022/11/07	23	18.65	21.1	18.71	18.75	2	30,538	0.01%
2022/11/04	17	18.42	14	18.58	18.85	3	31,133	0.01%
2022/11/03	16	18.03	13.4	18.46	18.50	2.7	31,320	0.01%
2022/11/02	39.4	18.15	25	18.18	18.25	14.4	31,238	0.05%
2022/11/01	39	17.68	14	17.79	18.00	25	31,051	0.08%
2022/10/31	13	17.51	44	17.54	17.50	-31	30,890	-0.10%
2022/10/28	70	17.07	65	16.91	16.90	5	30,703	0.02%
2022/10/27	16	17.49	1	17.55	17.55	15	30,528	0.05%
2022/10/26	12	17.38	9	17.39	17.10	3	30,304	0.01%
2022/10/25	62	17.81	60	17.65	17.65	2	30,108	0.01%
2022/10/24	26	18.18	29	18.30	18.00	-3	29,892	-0.01%
2022/10/21	14	17.82	15	17.83	17.70	-1	29,714	0.00%
2022/10/20	12	17.73	12	17.86	17.80	0	29,568	0.00%
2022/10/19	6	18.38	3	18.27	18.10	3	29,439	0.01%
2022/10/18	3	18.42	8	18.58	18.35	-5	29,312	-0.02%
2022/10/17	9	17.83	9.9	17.90	18.25	-0.9	29,212	0.00%
2022/10/14	18	18.81	27	18.91	18.60	-9	29,029	-0.03%
2022/10/13	31	18.56	49	18.58	18.00	-18	28,914	-0.06%
2022/10/12	4	19.05	28	19.21	19.25	-24	28,571	-0.08%
2022/10/11	8	18.55	19	18.95	18.90	-11	28,444	-0.04%
2022/10/07	26	19.49	30	19.53	19.55	-4	28,126	-0.01%
2022/10/06	35	19.33	37	19.41	19.40	-2	28,002	-0.01%
2022/10/05	129	19.69	112	19.48	19.30	17	27,908	0.06%	大買/大賣/
2022/10/04	47	19.49	46	19.64	19.70	1	27,445	0.00%
2022/10/03	44	19.14	42.2	19.26	19.20	1.8	27,149	0.01%
2022/09/30	50	19.43	38	19.46	19.55	12	26,887	0.04%
2022/09/29	33	19.78	33	19.95	19.65	0	26,673	0.00%
2022/09/28	46	19.95	62	19.82	19.40	-16	26,333	-0.06%
2022/09/27	62.1	21.01	71	21.16	20.90	-8.9	25,770	-0.03%
2022/09/26	53	21.23	38	21.72	20.90	15	25,216	0.06%
2022/09/23	46	22.56	53.3	22.47	22.25	-7.3	24,404	-0.03%
2022/09/22	58	23.15	19	23.29	23.35	39	23,815	0.16%
2022/09/21	26	23.42	22	23.15	23.15	4	23,462	0.02%
2022/09/20	32.1	23.43	71	23.53	23.55	-38.9	23,105	-0.17%
2022/09/19	5	23.03	146	23.25	22.85	-141	22,601	-0.62%	大賣/鉅額交易
2022/09/16	76	23.18	69	23.29	23.15	7	22,338	0.03%
2022/09/15	116.3	24.08	21.5	23.99	23.65	94.8	21,926	0.43%	大買/
2022/09/14	11	23.60	25	23.67	23.60	-14	21,045	-0.07%
2022/09/13	36	23.36	31.2	23.42	23.30	4.8	20,441	0.02%
2022/09/12	28	23.64	22	23.33	23.30	6	19,850	0.03%
2022/09/08	28	23.71	46	23.78	23.75	-18	19,123	-0.09%
2022/09/07	27	23.37	31	23.42	23.80	-4	18,514	-0.02%
2022/09/06	51	23.45	71	23.44	23.55	-20	17,944	-0.11%
2022/09/05	52	23.95	38	23.80	23.45	14	17,236	0.08%
2022/09/02	157.4	23.82	162.3	24.11	23.75	-4.9	16,382	-0.03%	大買/大賣/
2022/09/01	238	23.06	144	23.20	23.15	94	14,923	0.63%	大買/大賣/
2022/08/31	134	22.83	104.3	23.11	23.20	29.7	14,082	0.21%	大買/大賣/
2022/08/30	106.8	22.59	66.2	22.76	23.00	40.6	13,202	0.31%	大買/
2022/08/29	47	22.16	72	22.46	22.60	-25	12,221	-0.20%
2022/08/26	101.1	21.92	169	22.20	22.15	-67.9	11,398	-0.60%	大買/大賣/
2022/08/25	47	21.41	15	21.45	21.25	32	9,735	0.33%
2022/08/24	188	21.18	183.1	21.39	21.40	4.9	9,201	0.05%	大買/大賣/
2022/08/23	25.1	21.13	96	21.28	21.35	-70.9	8,854	-0.80%
2022/08/22	160	21.66	111	21.24	21.15	49	8,438	0.58%	大買/大賣/
2022/08/19	128.2	20.98	244	21.16	21.60	-115.9	7,563	-1.53%	大買/大賣/鉅額交易
2022/08/18	15	20.00	104	20.03	20.00	-89	6,203	-1.43%	大賣/
2022/08/17	95	19.90	41	19.80	19.65	54	5,960	0.91%
2022/08/16	128.5	19.85	106.6	20.02	20.10	21.9	5,759	0.38%	大買/大賣/
2022/08/15	194	20.24	181	20.51	20.15	13	5,241	0.25%	大買/大賣/
2022/08/12	98	19.96	143	19.75	19.90	-45	4,666	-0.96%	大賣/
2022/08/11	147	19.19	122	19.21	19.05	25	3,961	0.63%	大買/大賣/
2022/08/10	19	18.60	151	18.55	18.90	-132	3,109	-4.25%	大賣/鉅額交易
2022/08/09	10	17.37	22	17.43	17.20	-12	2,725	-0.44%
2022/08/08	19	17.18	9	17.13	17.10	10	2,647	0.38%
2022/08/05	10	16.90	10	16.95	16.90	0	2,532	0.00%
2022/08/04	0	0.00	1	16.25	16.25	-1	2,537	-0.04%
2022/08/03	0	0.00	10	17.05	16.80	-10	2,507	-0.40%
2022/08/02	25	16.94	55	16.96	16.95	-30	2,505	-1.20%
2022/08/01	30	17.10	0	0.00	17.10	30	2,496	1.20%
2022/07/29	0	0.00	5	16.95	17.00	-5	2,486	-0.20%
2022/07/28	0	0.00	3	16.90	16.80	-3	2,478	-0.12%
2022/07/27	0	0.00	12	16.91	16.95	-12	2,475	-0.48%
2022/07/26	19.2	16.93	0	0.00	16.65	19.2	2,472	0.78%
2022/07/22	1	17.30	3	17.30	17.00	-2	2,514	-0.08%
2022/07/18	95	17.19	101	17.11	17.20	-6	2,412	-0.25%	大賣/
2022/07/15	4.3	16.70	4	16.73	16.60	0.3	2,336	0.01%
2022/07/14	0	0.00	1	16.50	16.80	-1	2,331	-0.04%
2022/07/13	41	16.57	40	16.93	16.50	1	2,307	0.04%
2022/07/11	2	16.70	0	0.00	16.75	2	2,221	0.09%
2022/07/08	11	16.94	16	17.01	16.85	-5	2,189	-0.23%
2022/07/07	5	16.40	12	16.58	16.60	-7	2,087	-0.34%
2022/07/06	0	0.00	5	15.25	15.10	-5	2,000	-0.25%
2022/07/04	0	0.00	2	15.85	15.80	-2	1,963	-0.10%
2022/07/01	1	16.30	0	0.00	15.55	1	1,958	0.05%
2022/06/30	18	16.86	11	16.77	16.75	7	1,907	0.37%
2022/06/29	1	17.50	0	0.00	17.75	1	1,859	0.05%
2022/06/28	1	17.60	10	17.75	17.85	-9	1,824	-0.49%
2022/06/27	60	17.65	76	17.80	17.65	-16	1,831	-0.87%
2022/06/24	3	17.53	37	17.81	17.45	-34	1,807	-1.88%
2022/06/23	2	17.23	0	0.00	17.20	2	1,767	0.11%
2022/06/22	16	17.76	12	17.75	17.60	4	1,738	0.23%
2022/06/21	2	17.98	8	17.97	18.10	-6	1,707	-0.35%
2022/06/20	1	17.30	32	17.43	16.90	-31	1,640	-1.89%
2022/06/17	1	17.65	0	0.00	17.65	1	1,630	0.06%
2022/06/16	2	18.00	12	17.36	17.35	-10	1,617	-0.62%
2022/06/15	41	18.01	25	17.99	17.90	16	1,578	1.01%
2022/06/14	11	17.65	9	17.31	17.50	2	1,523	0.13%
2022/06/13	4	17.95	2	18.00	17.70	2	1,507	0.13%
2022/06/10	22	18.09	49	18.10	18.40	-27	1,457	-1.85%
2022/06/09	12	17.72	18	17.34	17.70	-6	1,309	-0.46%
2022/06/08	3	16.93	0	0.00	16.85	3	1,193	0.25%
2022/06/07	1	16.60	1	16.75	16.70	0	1,204	0.00%
2022/06/02	11	16.80	0	0.00	16.70	11	1,262	0.87%
2022/06/01	5	16.88	1	16.95	16.90	4	1,287	0.31%
2022/05/31	1	16.85	0	0.00	16.95	1	1,291	0.08%
2022/05/30	0	0.00	1	16.90	16.90	-1	1,299	-0.08%
2022/05/27	0	0.00	2	16.65	16.65	-2	1,294	-0.15%
2022/05/26	2	16.60	2	16.65	16.60	0	1,307	0.00%
2022/05/25	2	16.45	3	16.45	16.60	-1	1,330	-0.08%
2022/05/24	3	16.30	2	16.50	16.25	1	1,361	0.07%
2022/05/23	2	16.50	0	0.00	16.30	2	1,359	0.15%
2022/05/19	2	16.35	0	0.00	16.35	2	1,409	0.14%
2022/05/18	3	16.57	4	16.44	16.45	-1	1,443	-0.07%
2022/05/17	0	0.00	18	16.34	16.45	-18	1,649	-1.09%
2022/05/16	0	0.00	2	16.25	15.90	-2	1,661	-0.12%
2022/05/13	3	15.70	0	15.75	15.75	3	1,660	0.18%
2022/05/12	1	15.90	0	0.00	15.55	1	1,670	0.06%
2022/05/05	1	16.85	1	16.80	16.80	0	1,708	0.00%
2022/04/28	5	16.95	41	16.81	16.95	-36	1,782	-2.02%
2022/04/26	3	16.55	0	0.00	16.50	3	1,744	0.17%
2022/04/25	1	16.60	0	0.00	16.65	1	1,751	0.06%
2022/04/22	2	17.25	2	17.20	17.20	0	1,755	0.00%
2022/04/21	1	17.30	0	0.00	17.30	1	1,805	0.06%
2022/04/20	2	17.40	3	17.35	17.45	-1	1,822	-0.05%
2022/04/18	1	16.95	0	0.00	16.85	1	1,877	0.05%
2022/04/14	0	17.25	3	17.25	17.25	-3	1,972	-0.15%
2022/04/13	1	17.10	4	17.10	17.20	-3	2,066	-0.15%
2022/04/12	2	16.88	0	0.00	16.90	2	2,385	0.08%
2022/04/11	2	17.05	0	0.00	17.05	2	2,429	0.08%
2022/04/07	1	17.26	1	17.40	17.15	0	2,517	0.00%
2022/04/06	2	17.50	0	0.00	17.50	2	2,587	0.08%
2022/04/01	2	17.60	0	0.00	17.70	2	2,655	0.08%
2022/03/30	6	18.10	3	18.30	18.00	3	2,914	0.10%
2022/03/29	1	17.90	30	17.90	17.90	-29	3,154	-0.92%
2022/03/25	6	17.96	5	17.95	18.00	1	3,312	0.03%
2022/03/24	1	18.10	3	18.08	18.10	-2	3,320	-0.06%
2022/03/21	0	0.00	25	17.85	17.80	-25	3,353	-0.75%
2022/03/17	10	17.75	0	0.00	17.70	10	3,411	0.29%
2022/03/16	8	17.23	2	17.20	17.30	6	3,443	0.17%
2022/03/15	6	17.33	0	0.00	17.30	6	3,564	0.17%
2022/03/14	6	17.66	0	0.00	17.70	6	3,580	0.17%
2022/03/11	5	17.80	0	0.00	17.80	5	3,618	0.14%
2022/03/10	7	17.80	0	0.00	17.80	7	3,647	0.19%
2022/03/08	2	17.38	29	17.27	17.20	-27	3,767	-0.72%
2022/03/07	1	17.85	0	0.00	17.75	1	3,789	0.03%
2022/03/04	32	18.28	0	0.00	18.20	32	4,013	0.80%
2022/03/03	2	18.50	0	0.00	18.50	2	4,100	0.05%
2022/03/02	2	18.35	1	18.45	18.50	1	4,208	0.02%
2022/02/25	20	18.10	0	0.00	18.00	20	4,423	0.45%
2022/02/24	10	18.10	10	18.10	17.95	0	4,559	0.00%
2022/02/22	33	18.44	0	0.00	18.45	33	4,899	0.67%
2022/02/21	3	18.75	0	0.00	18.85	3	5,212	0.06%
2022/02/18	11	19.01	10	19.10	18.95	1	6,402	0.02%
2022/02/17	40	19.60	124	19.54	19.30	-84	6,845	-1.23%	大賣/
2022/02/16	0	0.00	6	18.82	18.90	-6	6,925	-0.09%
2022/02/15	1	18.35	2	18.45	18.30	-1	6,967	-0.01%
2022/02/14	3	18.35	0	0.00	18.40	3	7,018	0.04%
2022/02/11	0	0.00	2	18.93	18.80	-2	7,016	-0.03%
2022/02/09	0	0.00	2	18.73	18.90	-2	7,010	-0.03%
2022/01/26	2	17.60	0	0.00	17.60	2	6,990	0.03%
2022/01/25	2	17.75	1	17.90	17.70	1	6,986	0.01%
2022/01/24	4	17.80	2	17.90	17.90	2	6,997	0.03%
2022/01/21	6	18.22	0	0.00	18.15	6	6,982	0.09%
2022/01/20	4	18.48	0	0.00	18.50	4	6,965	0.06%
2022/01/19	22	18.52	0	0.00	18.60	22	6,965	0.32%
2022/01/18	0	0.00	9	18.91	18.70	-9	6,968	-0.13%
2022/01/17	0	0.00	1	18.65	18.75	-1	6,961	-0.01%
2022/01/14	27	18.30	20	18.35	18.45	7	6,945	0.10%
2022/01/13	0	0.00	5	18.75	18.70	-5	6,939	-0.07%
2022/01/11	5	18.78	1	18.75	18.85	4	6,964	0.06%
2022/01/10	5	19.07	2	19.00	19.00	3	6,920	0.04%
2022/01/07	12	19.40	0	0.00	19.15	12	6,910	0.17%
2022/01/06	12	19.87	6	20.05	19.75	6	6,838	0.09%
2022/01/05	13	20.97	11	21.07	20.25	2	6,765	0.03%
2022/01/04	4	20.15	10	20.23	20.15	-6	6,471	-0.09%
2022/01/03	32	20.13	2	20.13	20.10	30	6,423	0.47%
2021/12/30	4	20.09	1	20.05	20.10	3	6,380	0.05%
2021/12/29	35	20.18	0	0.00	20.15	35	6,342	0.55%
2021/12/28	2	20.15	2	20.20	19.95	0	6,272	0.00%
2021/12/27	0	0.00	3	20.22	20.05	-3	6,242	-0.05%
2021/12/24	34.1	20.33	6	20.18	20.25	28.1	6,192	0.45%
2021/12/23	2	20.30	56	19.83	20.20	-54	6,008	-0.90%
2021/12/22	34	19.48	37	19.45	19.65	-3	5,758	-0.05%
2021/12/21	0	0.00	6	18.80	18.85	-6	5,613	-0.11%
2021/12/20	0	0.00	3	18.60	18.75	-3	5,607	-0.05%
2021/12/16	7	18.91	0	0.00	18.75	7	5,646	0.12%
2021/12/15	0	0.00	11	18.65	18.65	-11	5,628	-0.20%
2021/12/14	12	18.60	1	18.45	18.45	11	5,628	0.20%
2021/12/13	5	18.89	13	19.03	18.85	-8	5,585	-0.14%
2021/12/10	3	18.97	7	18.97	19.00	-4	5,569	-0.07%
2021/12/09	25	19.19	10	19.18	19.35	15	5,530	0.27%
2021/12/08	10	18.68	3	18.75	18.65	7	5,403	0.13%
2021/12/07	23	18.59	32	18.56	18.55	-9	5,403	-0.17%
2021/12/06	23	18.53	0	0.00	18.50	23	5,365	0.43%
2021/12/03	34	18.59	3	18.72	18.50	31	5,370	0.58%
2021/12/02	6	18.41	0	0.00	18.35	6	5,331	0.11%
2021/12/01	14	19.02	0	0.00	18.85	14	5,290	0.26%
2021/11/30	4	19.20	0	0.00	18.75	4	5,254	0.08%
2021/11/29	9	18.44	1	18.85	18.65	8	5,054	0.16%
2021/11/26	2	18.93	1	19.15	18.80	1	4,985	0.02%
2021/11/25	10	19.57	0	0.00	19.55	10	4,902	0.20%
2021/11/24	29	19.88	30	19.69	19.70	-1	4,936	-0.02%
2021/11/23	3	20.18	0	0.00	20.10	3	4,789	0.06%
2021/11/22	1	20.15	1	20.20	20.20	0	4,671	0.00%
2021/11/19	28	20.66	11	20.72	20.80	17	4,573	0.37%
2021/11/18	13	21.42	36	21.54	21.25	-23	4,448	-0.52%
2021/11/17	165	22.38	308	22.66	22.25	-143	4,181	-3.42%	大買/大賣/鉅額交易
2021/11/16	17	21.51	93	21.25	21.65	-76	3,521	-2.16%
2021/11/15	17	18.79	102	19.18	19.70	-85	3,078	-2.76%	大賣/
2021/11/12	3	17.98	12	18.17	17.95	-9	2,850	-0.32%
2021/11/11	8	18.43	0	0.00	18.45	8	2,825	0.28%
2021/11/09	0	0.00	2	18.25	18.25	-2	2,954	-0.07%
2021/11/08	0	0.00	1	18.13	18.05	-1	2,954	-0.03%
2021/11/05	2	18.23	7	18.29	18.30	-5	3,003	-0.17%
2021/11/04	0	0.00	5	18.50	18.30	-5	3,026	-0.17%
2021/11/02	3	18.68	13	18.15	18.20	-10	3,062	-0.33%
2021/10/29	2	18.15	0	0.00	18.10	2	3,122	0.06%
2021/10/28	7	18.10	0	0.00	18.05	7	3,128	0.22%
2021/10/26	0	0.00	1	17.95	17.80	-1	3,162	-0.03%
2021/10/22	1	17.65	0	0.00	17.60	1	3,266	0.03%
2021/10/21	0.3	17.40	0	0.00	17.40	0.3	3,337	0.01%
2021/10/20	2	17.75	0	0.00	17.70	2	3,351	0.06%
2021/10/19	0	0.00	6	17.70	17.80	-6	3,403	-0.18%
2021/10/18	2	17.00	10	17.05	17.05	-8	3,462	-0.23%
2021/10/15	10	16.85	11	16.95	16.90	-1	3,584	-0.03%
2021/10/14	0	0.00	20	16.65	16.55	-20	3,668	-0.55%
2021/10/13	1	16.55	0	0.00	16.50	1	3,721	0.03%
2021/10/12	3	16.82	0	0.00	17.00	3	3,835	0.08%
2021/10/07	1	17.30	0	0.00	17.35	1	4,175	0.02%
2021/10/05	0	0.00	20	16.45	16.95	-20	5,358	-0.37%
2021/10/04	5	16.93	0	0.00	16.75	5	5,378	0.09%
2021/10/01	3	17.62	0	0.00	17.55	3	5,451	0.06%
2021/09/24	20	18.30	1	18.20	18.30	19	5,660	0.34%
2021/09/23	5	17.80	0	0.00	17.75	5	5,733	0.09%
2021/09/22	0	0.00	20	18.05	18.00	-20	5,811	-0.34%
2021/09/17	70	18.35	0	18.30	18.30	70	5,938	1.18%
2021/09/16	20	18.40	0	0.00	18.30	20	6,031	0.33%
2021/09/15	8	18.30	0	0.00	18.40	8	6,177	0.13%
2021/09/14	0	0.00	1	18.90	18.55	-1	6,561	-0.02%
2021/09/13	1	18.75	0	0.00	18.80	1	6,664	0.02%
2021/09/10	3	18.83	0	0.00	18.80	3	6,704	0.04%
2021/09/08	21	19.00	0	0.00	18.95	21	6,831	0.31%
2021/09/07	3	19.50	3	19.55	19.65	0	6,834	0.00%
2021/09/06	5	19.48	0	0.00	19.25	5	6,829	0.07%
2021/09/02	0	0.00	8	20.03	20.00	-8	6,852	-0.12%
2021/09/01	5	20.15	2	20.10	20.10	3	6,866	0.04%
2021/08/31	0	0.00	0.1	19.80	20.10	-0.1	6,953	0.00%
2021/08/30	8	19.89	14	19.87	19.85	-6	7,003	-0.09%
2021/08/27	2	19.45	0	0.00	19.35	2	6,956	0.03%
2021/08/26	2	19.50	10	19.45	19.60	-8	6,992	-0.11%
2021/08/25	10	19.40	0	0.00	19.35	10	7,017	0.14%
2021/08/24	8	19.20	50	19.42	19.40	-42	7,073	-0.59%
2021/08/23	7	18.81	5	18.95	18.80	2	7,005	0.03%
2021/08/20	16.1	18.81	13	18.97	18.90	3.1	6,967	0.04%
2021/08/19	2	18.28	0	0.00	18.05	2	6,468	0.03%
2021/08/18	7	18.04	5	18.25	18.60	2	6,466	0.03%
2021/08/17	6	18.26	5	18.15	18.10	1	6,466	0.02%
2021/08/16	40	18.25	3	18.32	18.60	37	6,445	0.57%
2021/08/13	15	19.47	0	0.00	19.10	15	6,376	0.24%
2021/08/12	0	0.00	1	20.20	20.25	-1	6,315	-0.02%
2021/08/11	1	19.95	1	20.25	20.00	0	6,357	0.00%
2021/08/10	1	20.30	31	20.46	20.35	-30	6,408	-0.47%
2021/08/09	1	20.55	5	20.65	20.55	-4	6,518	-0.06%
2021/08/06	7	20.92	0	0.00	20.80	7	6,614	0.11%
2021/08/05	15	21.00	11	21.20	21.15	4	6,740	0.06%
2021/08/04	6	20.91	5	21.20	20.95	1	6,984	0.01%
2021/08/03	1	21.00	0	21.05	20.95	1	7,193	0.01%
2021/08/02	1	20.80	15.7	20.99	21.05	-14.7	7,350	-0.20%
2021/07/30	9	20.98	6	21.22	20.80	3	7,384	0.04%
2021/07/29	10	21.03	0	0.00	21.20	10	7,416	0.13%
2021/07/28	20	21.03	44	20.90	21.00	-24	7,439	-0.32%
2021/07/27	8	21.37	5	21.20	21.20	3	7,491	0.04%
2021/07/26	10	21.40	15	21.52	21.55	-5	7,521	-0.07%
2021/07/23	12	21.08	23	21.25	21.25	-11	7,574	-0.15%
2021/07/22	76	21.15	0	0.00	20.95	76	7,579	1.00%
2021/07/21	155	21.43	122	21.02	20.95	33	7,542	0.44%	大買/大賣/
2021/07/20	153	21.96	26	21.68	21.65	127	7,507	1.69%	大買/鉅額交易
2021/07/19	34	22.31	19	22.39	22.35	15	7,457	0.20%
2021/07/16	82	22.05	43	22.52	22.60	39	7,580	0.51%
2021/07/15	163	22.15	6	22.18	22.10	157	7,601	2.07%	大買/鉅額交易
2021/07/14	89	22.37	15	22.50	22.25	74	7,788	0.95%
2021/07/13	68	23.86	265	24.04	23.20	-197	7,622	-2.58%	大賣/鉅額交易
2021/07/12	16	22.23	97	22.78	23.00	-81	6,863	-1.18%
2021/07/09	9	22.33	66	22.45	22.30	-57	6,789	-0.84%
2021/07/08	19	22.45	11	22.39	22.55	8	6,838	0.12%
2021/07/07	68	21.98	30.3	21.75	21.80	37.7	6,793	0.55%
2021/07/06	21	22.04	5	22.15	22.00	16	6,807	0.24%
2021/07/05	7.1	21.89	0	0.00	22.05	7.1	6,842	0.10%
2021/07/02	5.2	21.52	2	22.08	21.90	3.2	6,895	0.05%
2021/07/01	94	22.06	0	0.00	21.75	94	6,922	1.36%
2021/06/30	8	21.92	83	22.15	22.05	-75	6,892	-1.09%
2021/06/29	43	22.27	294	22.32	22.15	-251	6,909	-3.63%	大賣/鉅額交易
2021/06/28	14	23.03	28	22.87	22.90	-14	6,894	-0.20%
2021/06/25	7	22.95	18	22.89	22.65	-11	6,786	-0.16%
2021/06/24	2	22.85	16	22.71	22.65	-14	6,771	-0.21%
2021/06/23	50	22.92	66	23.13	22.65	-16	6,746	-0.24%
2021/06/22	30	22.51	7	22.36	22.25	23	6,375	0.36%
2021/06/21	16	21.83	2	21.95	21.85	14	6,288	0.22%
2021/06/18	10	22.40	18	22.36	22.15	-8	6,287	-0.13%
2021/06/17	0	0.00	18	22.11	22.25	-18	6,335	-0.28%
2021/06/16	0	0.00	2	21.90	21.85	-2	6,302	-0.03%
2021/06/15	17	21.95	0	0.00	21.90	17	6,310	0.27%
2021/06/11	30	21.97	0	0.00	21.80	30	6,386	0.47%
2021/06/10	1	22.00	30.1	22.10	22.00	-29.1	6,604	-0.44%
2021/06/09	0	0.00	1	22.15	21.50	-1	6,663	-0.02%
2021/06/08	24	22.36	11	22.17	21.80	13	6,625	0.20%
2021/06/07	5	21.60	42	21.95	22.10	-37	6,539	-0.57%
2021/06/04	0	0.00	13	21.77	21.80	-13	6,477	-0.20%
2021/06/03	2	21.73	15	21.78	21.75	-13	6,459	-0.20%
2021/06/02	8	21.46	10	21.65	21.35	-2	6,436	-0.03%
2021/06/01	54	21.40	20	21.48	21.75	34	6,435	0.53%
2021/05/31	0	0.00	4	20.98	20.95	-4	6,431	-0.06%
2021/05/28	0	0.00	4	20.49	20.60	-4	6,715	-0.06%
2021/05/27	8	20.31	1	20.35	20.10	7	6,843	0.10%
2021/05/26	0	0.00	25	20.35	20.55	-25	6,840	-0.37%
2021/05/25	60	20.40	10	20.44	20.20	50	6,834	0.73%
2021/05/20	1	19.30	7	19.31	19.25	-6	6,858	-0.09%
2021/05/19	2	19.00	1	18.70	19.15	1	6,864	0.01%
2021/05/18	6	18.12	9	18.58	18.85	-3	6,899	-0.04%
2021/05/17	117	18.34	7	18.22	18.05	110	6,849	1.61%	大買/鉅額交易
2021/05/14	60	20.30	26	20.05	20.05	34	6,742	0.50%
2021/05/13	50	21.00	7	20.87	20.45	43	6,628	0.65%
2021/05/12	61	21.53	47	22.02	21.60	14	6,485	0.22%
2021/05/11	75	22.07	61	22.22	22.00	14	6,182	0.23%
2021/05/10	35	22.11	177	22.24	22.20	-142	5,988	-2.37%	大賣/鉅額交易
2021/05/07	10	21.40	9	21.39	21.55	1	5,871	0.02%
2021/05/06	11	20.99	40	20.67	20.95	-29	5,870	-0.49%
2021/05/05	62	20.75	0	0.00	20.35	62	5,829	1.06%
2021/05/04	57	20.56	96	20.44	20.80	-39	5,805	-0.67%
2021/05/03	59	21.14	21	20.90	20.80	38	5,724	0.66%
2021/04/29	5	21.63	0	0.00	21.60	5	5,663	0.09%
2021/04/28	1	22.00	5	22.20	22.10	-4	5,630	-0.07%
2021/04/27	1	22.15	5.2	22.14	22.10	-4.2	5,659	-0.07%
2021/04/26	72	22.19	1	22.05	22.00	71	5,651	1.26%
2021/04/23	24	22.13	7	22.22	22.20	17	5,621	0.30%
2021/04/22	64	22.43	3	22.20	22.10	61	5,737	1.06%
2021/04/21	15	23.06	26	23.08	23.10	-11	5,635	-0.20%
2021/04/20	69	22.92	97	22.97	23.05	-28	5,533	-0.51%
2021/04/19	25	22.44	111.5	22.62	22.40	-86.5	5,363	-1.61%	大賣/
2021/04/16	42	22.60	157	22.62	22.50	-115	5,357	-2.15%	大賣/鉅額交易
2021/04/15	50	21.62	41	21.81	22.25	9	5,179	0.17%
2021/04/14	13	21.59	2	21.50	21.65	11	5,202	0.21%
2021/04/13	42	22.24	35	22.25	21.80	7	5,359	0.13%
2021/04/12	23	21.99	3	22.05	22.05	20	5,752	0.35%
2021/04/09	1	22.25	4	22.23	22.20	-3	5,823	-0.05%
2021/04/08	0	0.00	11	22.23	22.30	-11	5,805	-0.19%
2021/04/07	20	21.68	15	21.88	21.95	5	5,741	0.09%
2021/04/06	4	21.76	1	21.70	21.65	3	5,705	0.05%
2021/04/01	60	21.78	38	21.92	21.80	22	5,695	0.39%
2021/03/31	87	22.06	16	21.86	21.85	71	5,630	1.26%
2021/03/30	35	22.33	0	0.00	22.35	35	5,578	0.63%
2021/03/29	99	22.44	24	22.67	22.40	75	5,586	1.34%
2021/03/26	0	0.00	93	22.62	22.60	-93	5,584	-1.67%
2021/03/25	26	22.23	13	22.27	22.30	13	5,503	0.24%
2021/03/24	54	22.30	0	0.00	22.30	54	5,507	0.98%
2021/03/23	143	22.37	0	0.00	22.40	143	5,539	2.58%	大買/鉅額交易
2021/03/22	9	22.64	186	22.54	22.45	-177	5,553	-3.19%	大賣/鉅額交易
2021/03/19	80	22.00	30	22.17	22.15	50	5,527	0.90%
2021/03/18	79	22.29	11	22.33	22.20	68	5,561	1.22%
2021/03/17	74	22.32	1	22.40	22.30	73	5,750	1.27%
2021/03/16	56	22.37	171	22.35	22.50	-115	5,920	-1.94%	大賣/鉅額交易
2021/03/15	17	21.63	126	22.25	22.25	-109	5,873	-1.86%	大賣/鉅額交易
2021/03/12	11	21.20	5	21.20	21.15	6	5,876	0.10%
2021/03/11	6	21.39	24	21.52	21.35	-18	5,972	-0.30%
2021/03/10	32	21.29	0	0.00	21.15	32	6,086	0.53%
2021/03/09	5	21.00	0	0.00	21.20	5	6,202	0.08%
2021/03/08	13	21.63	13	21.28	21.25	0	6,302	0.00%
2021/03/05	21	21.52	10.1	21.50	21.50	10.9	6,378	0.17%
2021/03/04	120	21.99	33	21.98	21.85	87	6,456	1.35%	大買/
2021/03/03	247	22.21	247	22.39	22.30	0	6,632	0.00%	大買/大賣/
2021/03/02	1	21.45	37	21.50	21.70	-36	6,402	-0.56%
2021/02/26	10	20.75	11	20.83	20.80	-1	6,436	-0.02%
2021/02/25	6	21.09	0	0.00	21.00	6	6,631	0.09%
2021/02/24	13	21.23	0	21.15	21.05	13	6,825	0.19%
2021/02/23	6	21.24	8.4	21.24	21.25	-2.4	6,872	-0.04%
2021/02/22	1	21.30	0	0.00	21.35	1	6,989	0.01%
2021/02/19	0	0.00	10	21.05	21.35	-10	7,332	-0.14%
2021/02/18	7	20.66	6	20.70	21.25	1	7,393	0.01%
2021/02/17	2	20.50	2	20.55	20.45	0	7,346	0.00%
2021/02/05	3	20.07	0	0.00	19.95	3	7,330	0.04%
2021/02/04	2	20.05	0	0.00	19.90	2	7,351	0.03%
2021/02/03	4	19.96	0	0.00	19.90	4	7,379	0.05%
2021/02/01	4	19.61	32	19.60	19.60	-28	7,536	-0.37%
2021/01/29	9	20.12	0	0.00	19.95	9	7,578	0.12%
2021/01/28	34	20.22	4	20.15	20.15	30	7,546	0.40%
2021/01/27	1	20.35	0	0.00	20.40	1	7,535	0.01%
2021/01/26	3	20.62	12	20.98	20.55	-9	7,552	-0.12%
2021/01/25	20	20.33	3	20.85	21.00	17	7,569	0.22%
2021/01/22	1	20.40	1	20.15	20.40	0	7,586	0.00%
2021/01/21	18	20.27	39	20.22	20.10	-21	7,598	-0.28%
2021/01/20	25	20.58	1	20.50	20.35	24	7,624	0.31%
2021/01/19	2	21.35	10	21.20	21.20	-8	7,570	-0.11%
2021/01/18	5	21.14	5	21.10	21.05	0	7,595	0.00%
2021/01/15	38	21.84	6	21.70	21.40	32	7,691	0.42%
2021/01/14	19	22.27	5	22.30	22.25	14	7,603	0.18%
2021/01/13	7	22.35	0	0.00	22.30	7	7,589	0.09%
2021/01/12	99	22.40	21	22.34	22.15	78	7,684	1.02%
2021/01/11	32	22.84	19	22.76	22.80	13	8,025	0.16%
2021/01/08	13	23.40	21	23.66	23.35	-8	8,016	-0.10%
2021/01/07	4	23.40	9	23.62	23.70	-5	8,032	-0.06%
2021/01/06	16	23.54	60	23.35	23.45	-44	8,046	-0.55%
2021/01/05	61	23.88	166	23.65	23.95	-105	7,819	-1.34%	大賣/鉅額交易
2021/01/04	2	22.85	39	22.69	23.00	-37	7,410	-0.50%
2020/12/31	38	22.17	1	22.20	22.20	37	7,343	0.50%
2020/12/30	8	22.35	1	22.40	22.30	7	7,332	0.10%
2020/12/29	22	22.41	10	22.60	22.40	12	7,401	0.16%
2020/12/28	1.5	22.52	0	0.00	22.45	1.5	7,385	0.02%
2020/12/25	21	22.43	61	22.50	22.40	-40	7,379	-0.54%
2020/12/24	0	0.00	23	22.65	22.60	-23	7,373	-0.31%
2020/12/23	14	22.12	0	0.00	22.25	14	7,376	0.19%
2020/12/22	11	22.50	0	0.00	22.00	11	7,496	0.15%
2020/12/21	5	22.45	0	0.00	22.50	5	7,514	0.07%
2020/12/18	15	22.56	0	0.00	22.55	15	7,625	0.20%
2020/12/17	55	22.60	0	0.00	22.65	55	7,659	0.72%
2020/12/16	1	22.90	15	22.86	22.90	-14	7,663	-0.18%
2020/12/15	52	22.96	4	22.95	22.40	48	7,706	0.62%
2020/12/14	31	23.21	10	23.40	23.20	21	7,682	0.27%
2020/12/11	85	23.79	41	23.85	23.50	44	7,684	0.57%
2020/12/10	56	23.95	106	23.62	24.00	-50	7,522	-0.66%	大賣/
2020/12/09	15	23.54	32	23.57	23.60	-17	7,333	-0.23%
2020/12/08	1	22.85	38	23.09	22.85	-37	7,255	-0.51%
2020/12/07	64	23.34	87	23.37	23.25	-23	7,380	-0.31%
2020/12/04	32	23.45	107.1	23.69	23.45	-75.1	7,713	-0.97%	大賣/
2020/12/03	97	23.50	104	23.30	23.25	-7	7,684	-0.09%	大賣/
2020/12/02	7.5	23.79	31	23.80	23.70	-23.5	7,683	-0.31%
2020/12/01	11.1	23.23	45	23.44	23.50	-33.9	7,659	-0.44%
2020/11/30	59.2	23.34	11.5	23.44	23.45	47.7	7,653	0.62%
2020/11/27	87	23.35	19	23.50	23.30	68	7,636	0.89%
2020/11/26	25.2	22.85	16	22.94	22.95	9.2	7,482	0.12%
2020/11/25	30	22.95	22	22.96	22.85	8	7,471	0.11%
2020/11/24	96	22.90	83	22.78	22.70	13	7,479	0.17%
2020/11/23	28	22.71	47.4	22.72	22.65	-19.4	7,541	-0.26%
2020/11/20	21	22.16	12	22.15	22.20	9	7,583	0.12%
2020/11/19	28	22.35	58	22.43	22.40	-30	7,670	-0.39%
2020/11/18	92	22.34	58	22.27	22.30	34	7,771	0.44%
2020/11/17	6	21.24	23	21.23	21.35	-17	7,629	-0.22%
2020/11/16	0	0.00	3	20.95	20.90	-3	7,991	-0.04%
2020/11/13	12	20.83	14	20.90	20.95	-2	8,249	-0.02%
2020/11/12	26	21.09	11	21.18	20.95	15	8,439	0.18%
2020/11/11	6	21.09	0	0.00	21.15	6	8,567	0.07%
2020/11/10	33	21.20	11	21.32	21.05	22	8,651	0.25%
2020/11/09	42.4	21.16	1	21.15	21.15	41.4	8,793	0.47%
2020/11/06	1	21.85	43.1	21.88	21.55	-42.1	8,932	-0.47%
2020/11/05	7	21.61	2	21.50	21.60	5	9,010	0.06%
2020/11/04	3	21.53	1	21.55	21.60	2	9,223	0.02%
2020/11/02	2	20.83	0	0.00	20.80	2	9,571	0.02%
2020/10/30	68	21.17	0	0.00	21.05	68	10,216	0.67%
2020/10/29	32	21.33	3	21.25	21.40	29	10,522	0.28%
2020/10/28	6	21.82	0	0.00	21.70	6	10,638	0.06%
2020/10/27	12	22.21	10	22.20	22.20	2	10,627	0.02%
2020/10/26	4	22.53	10	22.65	22.55	-6	10,721	-0.06%
2020/10/23	7	22.51	29	22.46	22.50	-22	10,756	-0.20%
2020/10/22	3	21.88	23	21.88	22.20	-20	10,909	-0.18%
2020/10/21	7	22.30	6	22.27	22.15	1	10,993	0.01%
2020/10/20	19.5	22.34	42	22.52	22.35	-22.5	11,236	-0.20%
2020/10/19	36	22.61	17	22.68	22.65	19	11,519	0.16%
2020/10/16	15	21.64	0	0.00	21.60	15	11,993	0.13%
2020/10/15	2	22.20	46	22.22	22.20	-44	12,365	-0.36%
2020/10/14	25	22.07	26	22.23	22.00	-1	12,471	-0.01%
2020/10/13	2	21.35	0	0.00	21.40	2	12,535	0.02%
2020/10/12	0	0.00	26	21.62	21.25	-26	12,656	-0.21%
2020/10/07	0	0.00	7	21.94	21.95	-7	13,116	-0.05%
2020/10/06	2	21.95	6	21.88	21.95	-4	13,252	-0.03%
2020/10/05	1	21.35	2	21.53	21.45	-1	13,760	-0.01%
2020/09/30	0	0.00	1	21.00	21.15	-1	14,354	-0.01%
2020/09/29	1	20.80	13	20.98	20.65	-12	14,487	-0.08%
2020/09/28	8	20.76	71	20.45	20.85	-63	14,754	-0.43%
2020/09/25	5	20.24	11	20.77	20.35	-6	15,140	-0.04%
2020/09/24	25	21.03	10	20.97	21.00	15	15,416	0.10%
2020/09/23	17	21.74	31	21.84	21.50	-14	15,591	-0.09%
2020/09/22	26	21.54	3	21.25	21.25	23	15,677	0.15%
2020/09/21	17	21.93	1	22.10	21.70	16	16,063	0.10%
2020/09/18	32	22.02	0	0.00	21.95	32	16,488	0.19%
2020/09/17	1	22.25	18	22.14	22.25	-17	16,690	-0.10%
2020/09/16	3	22.20	0	0.00	22.00	3	17,052	0.02%
2020/09/15	11	22.25	3	22.35	22.25	8	17,420	0.05%
2020/09/14	1	22.15	3	22.32	22.30	-2	18,079	-0.01%
2020/09/11	16	22.03	19	22.20	21.90	-3	19,933	-0.02%
2020/09/10	4	22.33	31	22.30	22.20	-27	20,537	-0.13%
2020/09/09	74	22.05	100	22.26	22.75	-26	20,908	-0.12%
2020/09/08	12	21.40	6	21.68	21.35	6	21,701	0.03%
2020/09/07	101	21.63	2	21.45	21.40	99	23,149	0.43%	大買/
2020/09/04	28	20.87	71	21.27	21.40	-43	25,203	-0.17%
2020/09/03	33	21.30	0	0.00	21.15	33	25,461	0.13%
2020/09/02	64	21.25	76	21.32	21.35	-12	25,521	-0.05%
2020/09/01	2	20.60	55	20.97	21.05	-53	25,604	-0.21%
2020/08/31	23	20.67	0	0.00	20.70	23	25,725	0.09%
2020/08/28	34	20.94	9	21.07	20.80	25	25,857	0.10%
2020/08/27	27	21.04	39	21.10	21.40	-12	25,842	-0.05%
2020/08/26	47	20.67	29	20.65	20.70	18	25,856	0.07%
2020/08/25	34	21.33	53	21.38	21.20	-19	25,703	-0.07%
2020/08/24	26	21.39	3	21.43	21.05	23	25,625	0.09%
2020/08/21	74	22.00	19	21.75	21.80	55	25,541	0.22%
2020/08/20	79	22.29	58	22.27	21.70	21	25,444	0.08%
2020/08/19	92	24.37	53	24.53	24.05	39	25,408	0.15%
2020/08/18	63	25.33	5	25.29	25.20	58	25,459	0.23%
2020/08/17	58.5	26.00	14	25.98	25.85	44.5	25,525	0.17%
2020/08/14	7	25.89	16	25.92	26.00	-9	25,873	-0.03%
2020/08/13	9.6	26.13	10	26.53	26.00	-0.4	26,259	0.00%
2020/08/12	42	26.41	71	26.46	26.25	-29	26,242	-0.11%
2020/08/11	19	26.13	37	26.20	25.95	-18	26,179	-0.07%
2020/08/10	49	25.95	70	26.05	25.80	-21	26,233	-0.08%
2020/08/07	16	26.33	27	26.41	26.45	-11	26,418	-0.04%
2020/08/06	99	26.63	72	26.64	26.30	27	26,396	0.10%
2020/08/05	117	26.91	204	26.82	26.70	-87	26,301	-0.33%	大買/大賣/
2020/08/04	54	26.40	116	26.40	26.20	-62	25,938	-0.24%	大賣/
2020/08/03	8.5	25.71	19	25.77	25.65	-10.5	25,798	-0.04%
2020/07/31	51	25.23	27	25.28	25.30	24	26,011	0.09%
2020/07/30	76	25.50	43	25.37	25.50	33	26,362	0.13%
2020/07/29	20	24.87	3	24.93	25.00	17	27,189	0.06%
2020/07/28	105	25.11	28	24.84	24.65	77	27,250	0.28%	大買/
2020/07/27	15	25.63	8	25.51	25.60	7	27,336	0.03%
2020/07/24	100	25.65	15	26.12	25.40	85	27,550	0.31%
2020/07/23	102	26.33	35	26.39	26.25	67	27,431	0.24%	大買/
2020/07/22	85	26.91	227	27.10	27.00	-142	27,231	-0.52%	大賣/鉅額交易
2020/07/21	22	26.10	78	26.13	26.15	-56	26,544	-0.21%
2020/07/20	47	24.86	18	24.98	25.25	29	26,378	0.11%
2020/07/17	26	25.61	1	25.85	25.25	25	26,333	0.09%
2020/07/16	26	25.92	13	25.99	25.85	13	26,396	0.05%
2020/07/15	17	26.17	25	26.27	25.85	-8	26,461	-0.03%
2020/07/14	33	26.02	12	26.09	25.85	21	26,748	0.08%
2020/07/13	11	26.02	15	26.19	26.05	-4	27,438	-0.01%
2020/07/10	84	26.08	53	26.22	25.70	31	27,700	0.11%
2020/07/09	29	26.46	90	26.64	27.00	-61	27,289	-0.22%
2020/07/08	13	25.84	37	25.80	25.80	-24	26,795	-0.09%
2020/07/07	151	25.98	71	25.93	25.75	80	26,948	0.30%	大買/
2020/07/06	37	26.67	9	26.78	26.45	28	26,857	0.10%
2020/07/03	61	26.36	46	26.58	26.45	15	26,641	0.06%
2020/07/02	18	25.93	10	25.73	26.30	8	26,516	0.03%
2020/07/01	26	25.61	48	25.54	25.45	-22	26,370	-0.08%
2020/06/30	29	25.84	45	25.96	25.70	-16	26,225	-0.06%
2020/06/29	68	25.20	3	25.13	25.10	65	25,976	0.25%
2020/06/24	80	26.28	12	26.28	26.15	68	25,758	0.26%
2020/06/23	90	26.51	89	26.47	26.35	1	25,783	0.00%
2020/06/22	17	26.93	100	27.03	26.90	-83	25,535	-0.33%
2020/06/19	175	27.57	54	27.69	27.45	121	25,339	0.48%	大買/鉅額交易
2020/06/18	156	27.20	140.6	27.17	27.45	15.5	24,752	0.06%	大買/大賣/
2020/06/17	37	25.97	100	25.90	25.75	-63	22,949	-0.27%
2020/06/16	48	25.46	36	25.42	25.25	12	22,413	0.05%
2020/06/15	185.6	25.59	126	25.94	25.20	59.6	22,085	0.27%	大買/大賣/
2020/06/12	215	25.12	208	25.41	26.20	7	21,027	0.03%	大買/大賣/
2020/06/11	230	25.22	390	25.37	25.25	-160	19,770	-0.81%	大買/大賣/鉅額交易
2020/06/10	86	23.46	84	23.47	23.80	2	17,884	0.01%
2020/06/09	24	23.41	12	23.21	23.05	12	17,912	0.07%
2020/06/08	60	23.80	42	23.75	23.55	18	18,032	0.10%
2020/06/05	18	23.73	136	23.75	23.75	-118	17,983	-0.66%	大賣/鉅額交易
2020/06/04	14	23.57	40	23.61	23.40	-26	17,911	-0.15%
2020/06/03	40	23.43	80	23.45	23.40	-40	17,882	-0.22%
2020/06/02	49	23.39	5	23.42	23.55	44	17,753	0.25%
2020/06/01	2	22.88	19	22.88	23.05	-17	17,533	-0.10%
2020/05/29	4	23.04	7	22.76	22.65	-3	17,485	-0.02%
2020/05/28	5	22.96	16	23.02	22.85	-11	17,526	-0.06%
2020/05/27	25	23.07	24	23.15	23.10	1	17,472	0.01%
2020/05/26	50	23.38	61	23.45	23.00	-11	17,458	-0.06%
2020/05/25	46	22.58	40	22.88	23.25	6	17,109	0.04%
2020/05/22	69	22.37	15	22.55	22.20	54	16,853	0.32%
2020/05/21	70	23.27	78	23.31	23.10	-8	16,637	-0.05%
2020/05/20	20	22.71	90	22.61	23.30	-70	16,153	-0.43%
2020/05/19	43	21.65	1	21.65	21.80	42	15,685	0.27%
2020/05/18	8	21.33	10	21.16	21.55	-2	15,547	-0.01%
2020/05/15	35	21.94	11	22.03	21.70	24	15,420	0.16%
2020/05/14	89	22.44	11	22.22	21.70	78	15,345	0.51%
2020/05/13	21	23.22	4	23.24	23.30	17	14,962	0.11%
2020/05/12	23	23.70	17	23.84	23.60	6	14,933	0.04%
2020/05/11	67	23.46	66	23.48	23.50	1	14,936	0.01%
2020/05/08	22	23.72	17	23.89	23.65	5	14,647	0.03%
2020/05/07	12	24.02	38	24.07	24.05	-26	14,487	-0.18%
2020/05/06	51	23.61	4	23.58	23.60	47	14,185	0.33%
2020/05/05	153	23.87	121	23.65	24.15	32	13,839	0.23%	大買/大賣/
2020/05/04	14	22.39	39	22.47	22.40	-25	12,956	-0.19%
2020/04/30	85	22.77	30	22.83	22.75	55	12,880	0.43%
2020/04/29	40	22.21	68	22.10	22.20	-28	12,673	-0.22%
2020/04/28	18	22.09	3	22.07	22.00	15	12,496	0.12%
2020/04/27	9	22.09	52	22.25	22.25	-43	12,622	-0.34%
2020/04/24	23	22.43	41	22.51	22.10	-18	12,448	-0.14%
2020/04/23	47	22.52	13	22.40	22.45	34	12,261	0.28%
2020/04/22	13	21.49	5	21.97	22.10	8	12,018	0.07%
2020/04/21	16	22.41	10	22.04	21.95	6	11,924	0.05%
2020/04/20	24	22.27	22	22.22	22.60	2	11,801	0.02%
2020/04/17	129	22.86	103	22.70	22.20	26	11,757	0.22%	大買/大賣/
2020/04/16	152	23.24	165	23.12	23.00	-13	11,207	-0.12%	大買/大賣/
2020/04/15	49	22.12	63	22.30	23.10	-14	10,390	-0.13%
2020/04/14	70	20.87	13	20.74	21.00	57	10,076	0.57%
2020/04/13	4.1	20.40	12	20.50	20.35	-7.9	10,066	-0.08%
2020/04/10	87	20.28	59	20.46	20.40	28	10,054	0.28%
2020/04/09	38	21.54	32	21.68	21.25	6	9,977	0.06%
2020/04/08	10	21.03	23	21.03	21.30	-13	10,021	-0.13%
2020/04/07	43	20.59	81	20.75	20.90	-38	9,914	-0.38%
2020/04/06	9	19.60	10	19.60	19.70	-1	9,822	-0.01%
2020/04/01	17	19.40	16	19.42	19.65	1	10,046	0.01%
2020/03/31	24	19.74	11	19.51	19.50	13	10,147	0.13%
2020/03/30	27	19.38	14	18.79	19.50	13	10,101	0.13%
2020/03/27	51	19.88	18	18.87	18.55	33	9,882	0.33%
2020/03/26	1	18.70	21	18.46	18.90	-20	9,691	-0.21%
2020/03/25	30	18.75	19	18.92	19.05	11	9,844	0.11%
2020/03/24	32	17.75	14	17.68	17.70	18	9,655	0.19%
2020/03/23	7	16.14	12	16.46	16.70	-5	9,638	-0.05%
2020/03/20	11	16.75	5	16.57	16.90	6	9,860	0.06%
2020/03/19	5	15.40	17	16.20	15.40	-12	9,917	-0.12%
2020/03/18	22	17.55	1	17.50	17.10	21	9,941	0.21%
2020/03/17	9	17.78	1	18.20	17.40	8	9,921	0.08%
2020/03/16	56	19.56	22	20.62	18.90	34	9,828	0.35%
2020/03/13	49	20.78	51	20.73	21.00	-2	9,790	-0.02%
2020/03/12	19	24.56	19	23.70	22.95	0	9,550	0.00%
2020/03/11	42	26.39	17	25.73	25.40	25	9,381	0.27%
2020/03/10	21	25.67	11	25.86	26.00	10	9,389	0.11%
2020/03/09	9	26.84	1	27.45	26.20	8	9,414	0.08%
2020/03/06	20	27.96	0	0.00	27.90	20	9,745	0.21%
2020/03/05	3	28.68	1	28.85	28.40	2	10,562	0.02%
2020/03/04	2	28.20	0	0.00	28.20	2	10,625	0.02%
2020/03/03	11	28.60	12	28.63	28.50	-1	10,738	-0.01%
2020/03/02	5	26.30	23	27.33	27.45	-18	10,829	-0.17%
2020/02/27	33	28.26	2	27.70	27.40	31	10,960	0.28%
2020/02/26	3	28.50	3	28.70	28.40	0	10,989	0.00%
2020/02/25	6	28.28	6	28.65	28.65	0	11,210	0.00%
2020/02/24	8	28.99	6	28.85	28.85	2	11,320	0.02%
2020/02/21	0	0.00	2	29.20	29.45	-2	11,506	-0.02%
2020/02/20	2	29.78	1	29.95	29.60	1	11,902	0.01%
2020/02/19	0	0.00	30	29.50	29.60	-30	12,217	-0.25%
2020/02/18	12	29.66	2	29.80	29.45	10	12,692	0.08%
2020/02/17	46	30.28	2	30.15	29.95	44	12,920	0.34%
2020/02/14	15	29.89	3	29.90	29.85	12	13,385	0.09%
2020/02/13	27	30.13	1	30.30	29.75	26	13,631	0.19%
2020/02/12	31	29.63	4	30.04	30.00	27	13,844	0.20%
2020/02/11	2	29.28	12	29.31	29.45	-10	14,246	-0.07%
2020/02/10	1	29.00	5	29.10	28.90	-4	14,576	-0.03%
2020/02/07	5	29.31	0	0.00	29.00	5	14,801	0.03%
2020/02/06	0	0.00	9	29.70	29.85	-9	14,956	-0.06%
2020/02/05	1	29.65	0	0.00	29.25	1	15,281	0.01%
2020/02/04	27	29.48	12.5	29.20	29.65	14.5	15,616	0.09%
2020/02/03	6	28.64	12	28.08	28.85	-6	16,160	-0.04%
2020/01/31	2	29.38	3	29.50	29.85	-1	16,805	-0.01%
2020/01/30	20.1	30.13	9	30.16	29.90	11.1	17,037	0.07%
2020/01/20	1	33.05	10	33.10	33.20	-9	17,056	-0.05%
2020/01/17	3	33.15	3	33.27	33.00	0	18,057	0.00%
2020/01/16	1	33.25	17	33.25	33.20	-16	18,342	-0.09%
2020/01/15	10	33.56	3	33.50	33.25	7	18,725	0.04%
2020/01/14	5	33.36	0	0.00	33.50	5	19,033	0.03%
2020/01/13	7	33.01	26	32.88	33.30	-19	19,214	-0.10%
2020/01/10	20	32.18	3	32.33	32.30	17	19,470	0.09%
2020/01/09	3	32.57	1	32.55	32.50	2	19,916	0.01%
2020/01/08	15	31.90	74	31.94	32.10	-59	20,708	-0.28%
2020/01/07	14	32.09	2.1	32.25	32.20	11.9	21,975	0.05%
2020/01/06	9.1	32.81	2	32.83	32.60	7.1	23,142	0.03%
2020/01/03	18	33.53	9	33.98	33.35	9	24,120	0.04%
2020/01/02	33	34.14	14	34.16	34.15	19	24,286	0.08%
2019/12/31	4	33.44	15	33.39	33.65	-11	24,495	-0.04%
2019/12/30	30	33.76	30	33.43	33.35	0	25,296	0.00%
2019/12/27	4	33.50	67	33.56	33.65	-63	25,610	-0.25%
2019/12/26	2	32.85	70	32.91	32.85	-68	25,814	-0.26%
2019/12/25	0	0.00	4	32.53	32.60	-4	26,512	-0.02%
2019/12/24	6	32.06	2	31.95	32.05	4	27,520	0.01%
2019/12/23	19	32.03	1	32.10	31.85	18	28,411	0.06%
2019/12/20	12	32.46	22	32.57	32.40	-10	28,777	-0.03%
2019/12/19	2	31.80	3	31.83	31.85	-1	28,860	0.00%
2019/12/18	12	31.85	1.5	31.75	31.75	10.5	29,378	0.04%
2019/12/17	119.2	32.01	20	31.95	31.90	99.2	30,111	0.33%	大買/
2019/12/16	5	32.12	5	31.69	32.55	0	30,258	0.00%
2019/12/13	4.2	31.66	12	31.56	31.30	-7.9	30,919	-0.03%
2019/12/12	22.1	32.16	2	32.05	32.00	20.1	31,859	0.06%
2019/12/11	20	32.27	3	32.60	32.20	17	32,300	0.05%
2019/12/10	6.2	32.52	2	32.60	32.50	4.2	32,827	0.01%
2019/12/09	17	33.08	6	33.13	33.15	11	33,295	0.03%
2019/12/06	4	32.73	6	32.85	32.70	-2	33,982	-0.01%
2019/12/05	27	32.71	1	32.70	32.60	26	35,125	0.07%
2019/12/04	14	32.58	1	32.60	32.70	13	36,277	0.04%
2019/12/03	24	32.53	2	32.35	32.45	22	38,147	0.06%
2019/12/02	49	33.28	10	33.10	32.90	39	38,376	0.10%
2019/11/29	1	35.40	2	35.43	35.40	-1	38,173	0.00%
2019/11/28	10	35.46	7	35.31	35.35	3	38,891	0.01%
2019/11/27	6	35.73	17	35.79	35.65	-11	40,430	-0.03%
2019/11/26	7	35.59	31.1	35.55	35.70	-24.1	42,717	-0.06%
2019/11/25	8	35.31	2	35.33	35.30	6	43,392	0.01%
2019/11/22	19	35.58	21	35.69	35.45	-2	43,791	0.00%
2019/11/21	27	35.29	27	35.41	35.60	0	43,777	0.00%
2019/11/20	13	35.37	27	35.51	35.65	-14	44,128	-0.03%
2019/11/19	87	35.44	10.1	35.69	35.35	76.9	44,515	0.17%
2019/11/18	16	35.58	44	35.43	35.60	-28	44,441	-0.06%
2019/11/15	22	35.49	21	35.35	35.00	1	44,210	0.00%
2019/11/14	3	34.83	9	34.77	35.00	-6	43,968	-0.01%
2019/11/13	19	35.33	35	35.18	34.60	-16	43,961	-0.04%
2019/11/12	24.1	34.49	33	34.59	34.80	-9	43,651	-0.02%
2019/11/11	40	34.13	31	34.09	33.90	9	43,782	0.02%
2019/11/08	62	34.89	81	34.85	34.60	-19	43,583	-0.04%
2019/11/07	61	34.24	19	34.21	34.55	42	43,096	0.10%
2019/11/06	1	34.20	15	34.12	34.20	-14	42,862	-0.03%
2019/11/05	9	34.12	22	33.99	34.10	-13	42,801	-0.03%
2019/11/04	18	34.26	25	34.40	33.80	-7	42,789	-0.02%
2019/11/01	13	33.67	26	33.68	33.95	-13	42,608	-0.03%
2019/10/31	64	33.76	28	33.85	33.25	36	42,551	0.08%
2019/10/30	77	33.12	41	33.28	32.95	36	42,971	0.08%
2019/10/29	9	34.84	36	34.79	34.40	-27	42,379	-0.06%
2019/10/28	4	34.44	8	34.61	34.55	-4	42,230	-0.01%
2019/10/25	186	34.05	159.2	34.19	34.40	26.8	42,002	0.06%	大買/大賣/
2019/10/24	18	35.66	17	35.57	35.40	1	41,089	0.00%
2019/10/23	31	35.85	19	35.77	35.85	12	40,993	0.03%
2019/10/22	48	35.92	25	36.04	35.60	23	40,960	0.06%
2019/10/21	6	35.30	18	35.43	35.75	-12	41,037	-0.03%
2019/10/18	62	35.07	25.2	35.30	35.00	36.8	40,967	0.09%
2019/10/17	112	35.05	70	35.45	34.85	42	40,947	0.10%	大買/
2019/10/16	78	35.82	72	35.82	35.30	6	40,839	0.01%
2019/10/15	141	37.90	110	38.05	36.75	31	40,244	0.08%	大買/大賣/
2019/10/14	125	37.38	155	36.92	37.50	-30	39,174	-0.08%	大買/大賣/
2019/10/09	69	35.32	85	35.42	35.10	-16	38,441	-0.04%
2019/10/08	12	35.43	49	35.44	35.15	-37	38,018	-0.10%
2019/10/07	36	35.39	37	35.48	35.15	-1	37,849	0.00%
2019/10/04	65	35.81	50	35.72	35.45	15	37,505	0.04%
2019/10/03	42	35.41	38.3	35.24	35.30	3.7	36,755	0.01%
2019/10/02	52	35.37	46.1	35.40	36.00	5.9	36,533	0.02%
2019/10/01	198	35.64	209	35.35	35.30	-11	36,064	-0.03%	大買/大賣/
2019/09/27	53	34.83	30	34.92	35.35	23	35,253	0.07%
2019/09/26	84	34.99	67	34.98	34.80	17	34,236	0.05%
2019/09/25	17	34.56	17	34.26	34.90	0	33,396	0.00%
2019/09/24	15	34.27	26	34.07	33.90	-11	33,099	-0.03%
2019/09/23	26	34.76	33	34.67	34.55	-7	32,730	-0.02%
2019/09/20	73	34.34	45	34.60	34.75	28	32,282	0.09%
2019/09/19	13	33.77	31	33.55	33.50	-18	31,538	-0.06%
2019/09/18	85	34.45	43	33.83	33.60	42	31,149	0.13%
2019/09/17	38	34.59	37	34.67	34.65	1	30,336	0.00%
2019/09/16	84	33.33	100	33.17	33.55	-16	29,508	-0.05%
2019/09/12	41	32.90	17	32.95	32.90	24	29,256	0.08%
2019/09/11	18	31.82	46.6	31.60	32.50	-28.6	28,875	-0.10%
2019/09/10	60	32.17	35	32.06	31.65	25	28,316	0.09%
2019/09/09	131.2	32.57	156	32.62	31.60	-24.8	27,735	-0.09%	大買/大賣/
2019/09/06	255	34.15	266	34.29	34.30	-11	26,597	-0.04%	大買/大賣/
2019/09/05	155	34.34	170	34.23	35.50	-15	25,345	-0.06%	大買/大賣/
2019/09/04	121	31.85	123.1	31.86	32.30	-2.1	23,391	-0.01%	大買/大賣/
2019/09/03	58	30.95	51.1	31.03	31.70	6.9	22,950	0.03%
2019/09/02	112	30.10	124.1	30.36	31.10	-12.1	22,463	-0.05%	大買/大賣/
2019/08/30	63	29.49	90	29.54	29.90	-27	21,640	-0.12%
2019/08/29	124	27.14	148	27.23	27.65	-24	19,978	-0.12%	大買/大賣/
2019/08/28	51	24.91	92	25.25	25.65	-41	17,564	-0.23%
2019/08/27	48	24.21	47	24.21	24.35	1	16,773	0.01%
2019/08/26	33	23.29	64	23.38	23.20	-31	16,338	-0.19%
2019/08/23	33	24.17	88	24.21	24.15	-55	16,118	-0.34%
2019/08/22	44	23.47	57	23.82	23.90	-13	15,612	-0.08%
2019/08/21	40	23.45	21	23.40	23.35	19	15,004	0.13%
2019/08/20	1	23.25	57	23.19	23.20	-56	14,776	-0.38%
2019/08/19	53	23.22	5	23.48	23.10	48	14,785	0.32%
2019/08/16	20	22.79	9	22.92	23.00	11	14,587	0.08%
2019/08/15	5	21.69	1	22.55	22.55	4	14,367	0.03%
2019/08/14	11	22.61	17	22.94	22.20	-6	14,213	-0.04%
2019/08/13	5	22.22	2	22.08	22.05	3	14,012	0.02%
2019/08/12	10	22.65	7	22.63	22.65	3	14,011	0.02%
2019/08/08	7	22.49	10	22.60	22.65	-3	14,141	-0.02%
2019/08/07	2	22.50	8	22.29	22.15	-6	14,130	-0.04%
2019/08/06	9	22.03	5	21.75	22.55	4	13,988	0.03%
2019/08/05	9	22.26	7	22.26	22.00	2	13,866	0.01%
2019/08/02	16	22.45	10	22.29	22.55	6	13,739	0.04%
2019/08/01	41	23.14	3.1	23.60	23.00	37.9	13,540	0.28%
2019/07/31	13	23.52	4	23.75	23.90	9	12,650	0.07%
2019/07/30	57	22.87	35	22.92	22.80	22	12,481	0.18%
2019/07/29	54	23.61	5	23.83	23.60	49	12,345	0.40%
2019/07/26	2	24.15	4	24.11	23.95	-2	12,309	-0.02%
2019/07/25	4	23.91	9	23.97	24.10	-5	12,264	-0.04%
2019/07/24	22	23.87	18	23.96	23.35	4	12,173	0.03%
2019/07/23	18	24.65	34.1	24.61	24.50	-16.1	12,200	-0.13%
2019/07/22	5	24.02	40	24.28	24.10	-35	12,097	-0.29%
2019/07/19	32	24.15	22	24.11	23.90	10	12,213	0.08%
2019/07/18	18	24.27	20	24.21	24.25	-2	12,614	-0.02%
2019/07/17	9	24.02	20	24.01	24.05	-11	12,317	-0.09%
2019/07/16	9	23.77	68	23.71	23.70	-59	12,118	-0.49%
2019/07/15	35	23.93	8	23.84	23.75	27	11,919	0.23%
2019/07/12	81	23.37	69	23.15	23.60	12	11,650	0.10%
2019/07/11	6	22.33	122	22.40	22.30	-116	11,115	-1.04%	大賣/鉅額交易
2019/07/10	12	22.00	44	21.95	22.00	-32	11,247	-0.28%
2019/07/09	5	21.93	16	21.85	21.85	-11	11,396	-0.10%
2019/07/08	8	21.78	20	21.95	21.65	-12	11,333	-0.11%
2019/07/05	7	21.54	10	21.50	21.50	-3	11,089	-0.03%
2019/07/04	5	21.40	2	21.50	21.50	3	11,057	0.03%
2019/07/03	40	21.45	8	21.60	21.35	32	11,077	0.29%
2019/07/02	3	21.47	2	21.45	21.30	1	11,053	0.01%
2019/07/01	2	21.45	28	21.42	21.45	-26	11,106	-0.23%
2019/06/27	1	21.00	14	20.98	21.00	-13	11,436	-0.11%
2019/06/26	11	20.79	7	20.68	20.70	4	11,514	0.03%
2019/06/25	0	0.00	14	20.80	20.50	-14	11,538	-0.12%
2019/06/24	12	21.00	6	20.98	20.95	6	11,548	0.05%
2019/06/21	18	21.01	77	21.14	20.95	-59	11,581	-0.51%
2019/06/20	3	20.67	3	20.52	20.90	0	11,339	0.00%
2019/06/19	2	20.30	39	20.34	20.40	-37	11,273	-0.33%
2019/06/18	2	19.30	7	19.75	19.75	-5	11,454	-0.04%
2019/06/17	30	19.60	34.3	19.83	19.45	-4.3	11,477	-0.04%
2019/06/14	1	19.50	0	0.00	19.35	1	11,437	0.01%
2019/06/13	5	19.15	0	0.00	19.25	5	11,608	0.04%
2019/06/12	1	19.35	1	19.25	19.25	0	11,813	0.00%
2019/06/11	26	19.75	24	19.49	19.45	2	12,210	0.02%
2019/06/10	0	0.00	21	19.25	19.30	-21	12,724	-0.17%
2019/06/05	11	18.95	2.1	19.09	18.70	8.9	12,845	0.07%
2019/06/04	3	19.05	10	19.15	18.85	-7	12,951	-0.05%
2019/06/03	2	18.95	1	19.00	19.00	1	13,150	0.01%
2019/05/31	2	18.75	13	18.58	18.80	-11	13,712	-0.08%
2019/05/30	4	18.19	3	18.45	18.25	1	13,741	0.01%
2019/05/29	5	18.02	1	18.10	18.15	4	13,835	0.03%
2019/05/28	0	0.00	1	17.85	18.15	-1	14,014	-0.01%
2019/05/27	13	17.86	12	17.84	17.70	1	14,160	0.01%
2019/05/24	0	0.00	4	17.85	17.95	-4	14,250	-0.03%
2019/05/23	3	17.43	0	0.00	17.40	3	14,612	0.02%
2019/05/22	9	18.08	12	18.28	18.00	-3	14,769	-0.02%
2019/05/21	1	17.90	0	0.00	18.20	1	14,856	0.01%
2019/05/20	25	17.88	10	17.70	17.65	15	14,938	0.10%
2019/05/17	10	18.70	17	18.45	18.80	-7	15,176	-0.05%
2019/05/16	3	18.83	0	0.00	18.40	3	15,822	0.02%
2019/05/15	15	18.90	60.3	18.74	19.10	-45.3	16,236	-0.28%
2019/05/14	4	18.00	0	0.00	18.45	4	16,240	0.02%
2019/05/13	5	18.27	20	18.20	18.15	-15	16,369	-0.09%
2019/05/10	7	18.46	0	0.00	18.10	7	16,399	0.04%
2019/05/09	2	18.55	2	18.60	18.35	0	16,339	0.00%
2019/05/07	1	19.00	45	19.16	19.00	-44	16,152	-0.27%
2019/05/06	3	19.02	3	19.05	19.00	0	16,110	0.00%
2019/05/03	7	19.00	6	18.98	18.95	1	15,984	0.01%
2019/05/02	0	0.00	6	19.00	19.00	-6	15,932	-0.04%
2019/04/30	8	18.31	79	18.46	18.90	-71	15,862	-0.45%
2019/04/29	22	18.97	17	18.77	18.40	5	15,747	0.03%
2019/04/26	24	18.03	3	18.28	18.10	21	15,355	0.14%
2019/04/25	67	18.85	3	18.58	18.70	64	15,026	0.43%
2019/04/24	88	19.03	19	18.97	19.10	69	14,680	0.47%
2019/04/23	2	21.10	0	0.00	20.90	2	13,926	0.01%
2019/04/22	13	21.40	0	0.00	21.40	13	13,817	0.09%
2019/04/19	9	21.03	0	0.00	21.40	9	13,794	0.07%
2019/04/18	9	21.79	22.3	21.37	20.95	-13.3	13,803	-0.10%
2019/04/17	17	21.42	28	21.37	21.40	-11	13,582	-0.08%
2019/04/16	142	21.82	101	21.82	21.80	41	13,492	0.30%	大買/大賣/
2019/04/15	28	21.15	19	21.38	21.50	9	13,166	0.07%
2019/04/12	20	20.39	0	0.00	20.25	20	12,939	0.15%
2019/04/11	7	20.79	16	20.75	20.70	-9	12,864	-0.07%
2019/04/10	3	21.02	0	0.00	21.00	3	12,816	0.02%
2019/04/09	1	21.40	12	21.50	21.20	-11	12,778	-0.09%
2019/04/08	19	21.23	6.4	21.29	21.20	12.6	12,709	0.10%
2019/04/03	9	21.23	35	20.93	21.25	-26	12,608	-0.21%
2019/04/02	25	21.02	12	21.27	20.90	13	12,473	0.10%
2019/04/01	7	21.32	9	21.33	21.45	-2	12,252	-0.02%
2019/03/29	7	20.31	0	0.00	20.80	7	11,888	0.06%
2019/03/28	3	20.73	5	20.82	20.50	-2	11,733	-0.02%
2019/03/27	13	21.20	13	21.05	21.05	0	11,659	0.00%
2019/03/26	20	20.99	156	20.90	20.90	-136	11,586	-1.17%	大賣/鉅額交易
2019/03/25	14	20.69	1	20.65	20.65	13	11,499	0.11%
2019/03/22	14	21.51	11	21.41	21.40	3	11,360	0.03%
2019/03/21	12	21.91	32	22.03	21.65	-20	11,154	-0.18%
2019/03/20	11	22.06	2	22.25	21.95	9	10,723	0.08%
2019/03/19	3	21.90	51	21.90	21.75	-48	10,601	-0.45%
2019/03/18	4	21.99	21	21.67	21.85	-17	10,493	-0.16%
2019/03/15	7	21.61	28	21.61	21.50	-21	10,429	-0.20%
2019/03/14	71	22.15	60	22.06	21.90	11	10,451	0.11%
2019/03/13	82.6	21.01	79	21.57	21.80	3.6	10,482	0.03%
2019/03/12	8	20.56	2	20.35	20.35	6	9,842	0.06%
2019/03/11	3	20.55	5	20.81	20.45	-2	9,950	-0.02%
2019/03/08	3	20.27	4	20.45	20.55	-1	10,062	-0.01%
2019/03/07	15	20.91	13	20.74	20.55	2	10,168	0.02%
2019/03/06	16	20.84	31.1	20.87	20.95	-15.1	10,080	-0.15%
2019/03/05	13	19.80	1	19.80	19.75	12	9,628	0.12%
2019/03/04	12	20.11	52.2	20.03	20.00	-40.2	9,714	-0.41%
2019/02/27	8	19.70	28	19.86	20.25	-20	9,728	-0.21%
2019/02/26	19	20.19	11.1	20.33	20.00	7.9	9,658	0.08%
2019/02/25	24.9	19.97	18	20.02	20.00	6.9	9,573	0.07%
2019/02/22	18	20.01	21	20.15	20.30	-3	9,536	-0.03%
2019/02/21	6	19.25	25	19.40	19.45	-19	9,119	-0.21%
2019/02/20	9	19.16	22	19.21	19.20	-13	8,937	-0.15%
2019/02/19	26	19.07	412	19.05	19.30	-386	8,910	-4.33%	大賣/鉅額交易
2019/02/18	18	19.12	16	19.24	19.10	2	8,914	0.02%
2019/02/15	21	18.33	94	18.47	18.60	-73	8,557	-0.85%
2019/02/14	404	17.42	19	17.62	17.70	385	7,864	4.90%	大買/鉅額交易
2019/02/13	5	16.38	4	16.45	16.65	1	7,294	0.01%
2019/02/12	3	16.38	3	16.18	16.15	0	7,206	0.00%
2019/02/11	0	0.00	6	15.32	15.75	-6	7,041	-0.09%
2019/01/30	10	15.10	17	15.16	15.10	-7	6,989	-0.10%
2019/01/28	21	15.09	24	15.08	15.10	-3	7,019	-0.04%
2019/01/25	1	14.65	6	14.70	14.70	-5	7,018	-0.07%
2019/01/24	10	14.60	6	14.60	14.50	4	7,092	0.06%
2019/01/23	6	14.40	1	14.45	14.55	5	7,209	0.07%
2019/01/22	2	14.35	2	14.30	14.20	0	7,246	0.00%
2019/01/21	2	14.55	10	14.60	14.50	-8	7,307	-0.11%
2019/01/18	4	14.71	1	14.70	14.55	3	7,378	0.04%
2019/01/17	1	14.60	0	0.00	14.60	1	7,525	0.01%
2019/01/16	3	14.80	0	0.00	14.80	3	7,588	0.04%
2019/01/15	10	14.95	0	0.00	14.75	10	7,672	0.13%
2019/01/14	2	14.83	5	14.71	14.75	-3	7,656	-0.04%
2019/01/11	4	14.60	8	14.71	14.50	-4	7,687	-0.05%
2019/01/10	6	14.93	3	14.90	15.00	3	7,668	0.04%
2019/01/09	6	14.46	6	14.61	14.50	0	7,584	0.00%
2019/01/07	3	13.73	0	0.00	13.70	3	7,521	0.04%
2019/01/03	0.1	13.65	7	13.65	13.65	-6.9	7,723	-0.09%
2018/12/28	0	0.00	0.1	13.80	13.65	-0.1	7,864	0.00%
2018/12/27	6	13.98	0	0.00	13.75	6	8,084	0.07%
2018/12/26	0	0.00	10	13.90	13.75	-10	8,101	-0.12%
2018/12/25	0.3	13.85	0	0.00	13.85	0.3	8,116	0.00%
2018/12/22	1	14.00	12	13.96	14.00	-11	8,152	-0.13%
2018/12/21	2	14.15	5	13.60	14.10	-3	8,201	-0.04%
2018/12/20	2	14.03	11	14.29	13.95	-9	8,212	-0.11%
2018/12/19	7	14.56	0	0.00	14.50	7	8,180	0.09%
2018/12/18	22	14.41	0	0.00	14.40	22	8,206	0.27%
2018/12/17	4	14.71	0	0.00	14.65	4	8,241	0.05%
2018/12/14	10	15.00	11	14.90	14.90	-1	8,301	-0.01%
2018/12/13	10	15.53	37	15.53	15.25	-27	8,323	-0.32%
2018/12/12	13	15.48	7	15.49	15.50	6	8,566	0.07%
2018/12/11	10	15.48	10	15.25	15.25	0	8,566	0.00%
2018/12/10	18	15.39	12	15.65	15.25	6	8,592	0.07%
2018/12/07	60	16.11	31	16.25	16.30	29	8,490	0.34%
2018/12/06	46	15.83	31	16.37	15.60	15	8,293	0.18%
2018/12/05	12	16.05	0	0.00	16.70	12	7,894	0.15%
2018/12/04	4	16.58	49	16.90	16.60	-45	7,951	-0.57%
2018/12/03	9	16.27	20	16.79	16.95	-11	8,005	-0.14%
2018/11/30	32	15.34	3	15.25	15.45	29	7,967	0.36%
2018/11/29	0	0.00	22	15.01	15.00	-22	7,752	-0.28%
2018/11/28	12	14.51	1	14.40	14.65	11	7,577	0.15%
2018/11/27	5	14.10	1	14.00	14.00	4	7,433	0.05%
2018/11/26	50	13.65	70	13.74	13.90	-20	7,232	-0.28%
2018/11/23	1	13.60	14	13.60	13.60	-13	7,115	-0.18%
2018/11/22	1	13.60	0	0.00	13.55	1	7,026	0.01%
2018/11/21	11	13.60	0	0.00	13.55	11	7,007	0.16%
2018/11/20	3	13.52	0	0.00	13.40	3	6,891	0.04%
2018/11/19	0	0.00	3	13.53	13.55	-3	7,012	-0.04%
2018/11/15	2	13.10	1	13.15	13.30	1	7,320	0.01%
2018/11/14	15	13.25	2	13.20	13.00	13	7,168	0.18%
2018/11/13	1	12.55	3	12.70	12.95	-2	7,281	-0.03%
2018/11/12	17	13.25	15	13.10	12.90	2	7,440	0.03%
2018/11/09	0	0.00	15	13.20	13.35	-15	7,446	-0.20%
2018/11/08	1.3	13.80	1	13.80	13.45	0.3	7,502	0.00%
2018/11/07	1	13.55	2	13.63	13.65	-1	7,519	-0.01%
2018/11/06	1.1	13.48	2	13.70	13.10	-0.9	7,691	-0.01%
2018/11/05	2	13.58	0	0.00	13.65	2	7,737	0.03%
2018/11/02	1	13.65	39	13.58	13.60	-38	7,835	-0.48%
2018/10/31	11	12.87	5	12.88	12.95	6	7,735	0.08%
2018/10/30	0	0.00	1	12.30	12.45	-1	7,697	-0.01%
2018/10/29	10	12.05	0	0.00	12.35	10	7,888	0.13%
2018/10/26	1	12.45	10	12.05	11.85	-9	7,968	-0.11%
2018/10/25	53	12.27	16	12.26	12.15	37	7,998	0.46%
2018/10/24	5	13.35	4	13.15	13.35	1	8,099	0.01%
2018/10/23	14.2	13.97	0	0.00	13.50	14.2	8,236	0.17%
2018/10/22	2	13.85	0	0.00	13.85	2	8,484	0.02%
2018/10/19	0	0.00	1	13.45	13.60	-1	8,617	-0.01%
2018/10/18	0	0.00	11	13.75	13.85	-11	8,700	-0.13%
2018/10/17	2	14.03	1	13.90	13.65	1	8,861	0.01%
2018/10/16	10	13.78	1	13.60	13.60	9	8,997	0.10%
2018/10/15	32	13.68	23	13.57	13.60	9	9,128	0.10%
2018/10/12	21	13.17	1	13.00	13.35	20	9,196	0.22%
2018/10/11	6.4	13.16	20	13.15	13.15	-13.6	9,302	-0.15%
2018/10/09	27	14.69	1.5	14.73	14.60	25.5	9,473	0.27%
2018/10/08	1	14.55	5	14.65	14.60	-4	9,763	-0.04%
2018/10/05	29	15.04	9	15.15	14.70	20	9,902	0.20%
2018/10/04	3	16.10	20	16.10	16.15	-17	9,888	-0.17%
2018/10/03	2	16.70	0	0.00	16.45	2	9,956	0.02%
2018/10/02	4	16.56	2.1	16.63	16.65	1.9	10,144	0.02%
2018/10/01	0	0.00	13	16.68	16.70	-13	10,270	-0.13%
2018/09/28	17	16.51	7	16.54	16.45	10	10,786	0.09%
2018/09/27	7	16.74	16	16.74	16.55	-9	10,851	-0.08%
2018/09/26	0	0.00	1.1	16.55	16.60	-1.1	10,935	-0.01%
2018/09/25	0.6	16.60	0	0.00	16.50	0.6	11,041	0.00%
2018/09/21	4	16.26	7	16.29	16.40	-3	11,124	-0.03%
2018/09/20	17.7	16.16	0	0.00	16.15	17.7	11,118	0.16%
2018/09/19	1	16.60	13	16.71	16.65	-12	11,135	-0.11%
2018/09/18	13	17.41	14.1	16.93	16.65	-1.1	11,260	-0.01%
2018/09/17	10	16.80	5	16.60	17.00	5	11,368	0.04%
2018/09/14	3	16.85	2	16.80	17.00	1	11,470	0.01%
2018/09/13	2	16.63	20	16.50	16.45	-18	11,477	-0.16%
2018/09/11	16	16.15	1	16.05	16.20	15	11,623	0.13%
2018/09/10	11	15.68	8	15.91	15.40	3	11,744	0.03%
2018/09/07	15	16.62	50	16.30	16.55	-35	11,986	-0.29%
2018/09/06	34.2	17.64	100	17.63	17.40	-65.8	12,842	-0.51%
2018/09/05	2	18.60	0	0.00	18.45	2	12,914	0.02%
2018/09/04	3	18.60	10	18.60	18.55	-7	13,163	-0.05%
2018/09/03	25	18.53	2	18.70	18.40	23	13,309	0.17%
2018/08/31	0	0.00	2	18.95	19.00	-2	13,537	-0.01%
2018/08/30	1	19.15	12	19.11	19.05	-11	13,677	-0.08%
2018/08/29	1	19.25	5	19.35	19.30	-4	13,811	-0.03%
2018/08/28	3	19.25	16	19.38	19.15	-13	14,122	-0.09%
2018/08/27	0	0.00	23.1	19.28	19.35	-23.1	14,250	-0.16%
2018/08/24	4	19.06	9	18.98	18.95	-5	14,592	-0.03%
2018/08/23	37	19.00	33	19.21	19.55	4	16,021	0.02%
2018/08/22	6	18.51	1	18.70	18.45	5	15,912	0.03%
2018/08/21	1	18.80	1	18.80	18.80	0	16,192	0.00%
2018/08/20	22	18.75	5	19.20	18.55	17	16,684	0.10%
2018/08/17	71	19.61	42	19.50	19.15	29	16,654	0.17%
2018/08/16	10	19.13	13	19.13	19.10	-3	16,964	-0.02%
2018/08/15	29	18.99	1	19.15	19.00	28	17,033	0.16%
2018/08/14	4	19.41	26	19.69	19.70	-22	17,155	-0.13%
2018/08/13	52	19.25	9	19.40	19.20	43	17,350	0.25%
2018/08/10	3	20.38	16	20.34	20.15	-13	17,479	-0.07%
2018/08/09	12	21.01	1	21.00	21.00	11	17,843	0.06%
2018/08/08	7	20.76	5	20.90	20.55	2	18,631	0.01%
2018/08/07	1	20.80	0	0.00	20.90	1	20,060	0.00%
2018/08/06	5	20.75	12	20.85	21.20	-7	20,353	-0.03%
2018/08/03	24	20.63	0	0.00	20.45	24	20,888	0.11%
2018/08/02	13	21.02	36	21.13	21.05	-23	21,139	-0.11%
2018/08/01	52	21.50	2	21.45	21.35	50	21,318	0.23%
2018/07/31	5	21.20	0	0.00	21.20	5	21,788	0.02%
2018/07/30	7	21.49	21	21.62	21.50	-14	21,792	-0.06%
2018/07/27	12	22.43	24	22.75	22.35	-12	21,878	-0.05%
2018/07/26	0	0.00	24	21.99	21.95	-24	21,874	-0.11%
2018/07/25	16	21.92	4	21.95	21.85	12	22,090	0.05%
2018/07/24	31	21.36	2	21.70	22.00	29	22,197	0.13%
2018/07/23	14	21.88	16	21.90	21.50	-2	22,426	-0.01%
2018/07/20	15	22.08	4.1	22.08	22.15	10.9	23,061	0.05%
2018/07/19	5	21.66	16	21.83	22.00	-11	23,775	-0.05%
2018/07/18	19	21.79	18	21.94	21.50	1	24,135	0.00%
2018/07/17	6	21.94	19	22.03	21.85	-13	24,341	-0.05%
2018/07/16	2	21.78	20	22.00	22.00	-18	24,570	-0.07%
2018/07/13	8	21.00	3	21.07	21.35	5	24,964	0.02%
2018/07/12	1	20.85	25	20.77	21.10	-24	25,779	-0.09%
2018/07/11	11	19.76	24	19.96	20.00	-13	26,186	-0.05%
2018/07/10	9	19.81	2	19.48	20.25	7	28,011	0.02%
2018/07/09	11	18.90	12	19.16	19.30	-1	28,979	0.00%
2018/07/06	98	18.64	51	18.52	18.70	47	29,651	0.16%
2018/07/05	12	20.00	1	20.25	19.80	11	29,189	0.04%
2018/07/03	7	21.00	12	20.51	20.40	-5	29,293	-0.02%
2018/07/02	7	20.94	1	21.05	20.95	6	29,290	0.02%
2018/06/29	1	20.40	1	20.45	20.70	0	29,371	0.00%
2018/06/28	2	20.40	0	0.00	20.20	2	29,475	0.01%
2018/06/27	37	20.92	31	20.76	20.60	6	29,673	0.02%
2018/06/26	64	20.21	42	20.48	20.40	22	29,872	0.07%
2018/06/25	20	22.05	2.6	22.02	21.90	17.4	30,503	0.06%
2018/06/22	17	22.10	16	22.12	21.95	1	30,755	0.00%
2018/06/21	3	22.60	7	22.39	22.40	-4	30,699	-0.01%
2018/06/20	4	22.30	12	22.34	22.30	-8	30,840	-0.03%
2018/06/19	2	23.15	28	23.31	22.85	-26	30,825	-0.08%
2018/06/15	32	23.85	17	23.84	23.75	15	30,742	0.05%
2018/06/14	58	24.26	213	24.26	23.90	-155	30,398	-0.51%	大賣/鉅額交易
2018/06/13	13	23.53	69	23.45	23.35	-56	29,383	-0.19%
2018/06/12	8	23.70	23	23.55	23.20	-15	29,452	-0.05%
2018/06/11	44	23.21	3	23.33	23.20	41	29,697	0.14%
2018/06/08	92	23.54	21	23.50	23.35	71	30,196	0.24%
2018/06/07	8	23.33	20	23.12	23.00	-12	30,524	-0.04%
2018/06/06	10	23.38	18	23.28	23.25	-8	30,564	-0.03%
2018/06/05	16	23.55	33	23.36	23.20	-17	30,551	-0.06%
2018/06/04	6	23.29	13	23.22	23.30	-7	30,368	-0.02%
2018/06/01	43	23.32	13	23.08	23.00	30	30,490	0.10%
2018/05/31	199	24.69	224	24.49	23.75	-25	30,182	-0.08%	大買/大賣/
2018/05/30	3	23.52	13	23.00	23.45	-10	28,729	-0.03%
2018/05/29	8	23.55	33.1	23.30	23.30	-25.1	28,594	-0.09%
2018/05/28	24	23.05	59	23.12	23.35	-35	28,234	-0.12%
2018/05/25	4	22.30	1	22.40	22.30	3	27,833	0.01%
2018/05/24	11	23.03	46	22.90	22.55	-35	27,816	-0.13%
2018/05/23	5	21.94	3	21.90	22.20	2	27,447	0.01%
2018/05/22	1	21.75	33	21.89	22.00	-32	27,554	-0.12%
2018/05/21	52	22.42	13	22.35	22.20	39	27,526	0.14%
2018/05/18	42	22.12	45	22.18	22.10	-3	27,482	-0.01%
2018/05/17	26	22.78	39	22.86	22.65	-13	27,562	-0.05%
2018/05/16	173	23.87	297	23.68	23.35	-124	27,578	-0.45%	大買/大賣/鉅額交易
2018/05/15	163	23.30	38	23.49	23.10	125	27,029	0.46%	大買/鉅額交易
2018/05/14	2	22.08	4	22.25	22.00	-2	26,056	-0.01%
2018/05/11	40.1	21.84	77	22.00	21.75	-36.9	25,919	-0.14%
2018/05/10	43	22.45	40	22.49	22.30	3	25,483	0.01%
2018/05/09	37	21.84	3	21.78	21.50	34	25,599	0.13%
2018/05/08	13	22.00	43	22.16	21.80	-30	25,432	-0.12%
2018/05/07	60	20.80	12	20.83	21.30	48	25,012	0.19%
2018/05/04	4.1	20.82	2	21.35	20.55	2.1	25,049	0.01%
2018/05/03	2	20.90	11	21.03	20.95	-9	25,117	-0.04%
2018/05/02	8	21.01	12	20.80	20.80	-4	25,110	-0.02%
2018/04/30	17	20.27	37	20.47	20.30	-20	25,099	-0.08%
2018/04/27	39	20.17	12	20.08	20.00	27	25,545	0.11%
2018/04/26	46.1	20.01	62	20.36	19.95	-15.9	26,164	-0.06%
2018/04/25	123	21.89	20	21.67	22.05	103	25,807	0.40%	大買/鉅額交易
2018/04/24	5	21.80	87	21.82	21.70	-82	25,468	-0.32%
2018/04/23	61	22.81	28	23.16	22.60	33	25,916	0.13%
2018/04/20	50	23.63	37	23.78	23.80	13	27,183	0.05%
2018/04/19	91	24.06	116	23.66	23.45	-25	26,946	-0.09%	大賣/
2018/04/18	127	23.26	123	23.26	23.70	4	26,684	0.01%	大買/大賣/
2018/04/17	67	22.44	81	22.24	22.05	-14	26,070	-0.05%
2018/04/16	122	23.16	104	23.09	23.10	18	25,980	0.07%	大買/大賣/
2018/04/13	92	22.02	71	22.22	22.85	21	24,725	0.08%
2018/04/12	41	20.79	72	20.70	20.80	-31	24,081	-0.13%
2018/04/11	4	19.89	4	20.03	19.65	0	23,996	0.00%
2018/04/10	14	19.85	40	19.75	19.65	-26	25,343	-0.10%
2018/04/09	12	19.46	11	19.75	19.10	1	25,989	0.00%
2018/04/03	0	0.00	2	19.95	20.00	-2	26,993	-0.01%
2018/04/02	8	20.42	22	20.48	20.20	-14	27,673	-0.05%
2018/03/31	13	20.03	1	20.35	20.10	12	28,432	0.04%
2018/03/30	33	20.37	17	20.24	19.80	16	29,273	0.05%
2018/03/29	51	20.75	27	20.87	20.30	24	30,334	0.08%
2018/03/28	133	20.74	74	20.69	20.80	59	31,963	0.18%	大買/
2018/03/27	3	19.70	26	19.80	20.50	-23	31,562	-0.07%
2018/03/26	0	0.00	2	18.50	18.65	-2	32,395	-0.01%
2018/03/23	32.2	18.56	9	18.54	18.55	23.2	33,797	0.07%
2018/03/22	8	19.55	105	19.82	19.40	-97	34,208	-0.28%	大賣/
2018/03/21	21	19.64	16	19.60	19.50	5	34,834	0.01%
2018/03/20	0.1	19.50	14	19.61	19.45	-13.9	35,331	-0.04%
2018/03/19	3	19.88	36	19.80	19.85	-33	36,016	-0.09%
2018/03/16	21	20.15	116	20.11	19.95	-95	37,208	-0.26%	大賣/
2018/03/15	57	20.66	34	20.71	20.60	23	38,591	0.06%
2018/03/14	62	20.35	37	20.23	20.55	25	39,018	0.06%
2018/03/13	38	19.61	50	20.18	20.50	-12	40,369	-0.03%
2018/03/12	44.2	18.69	11	18.80	18.65	33.2	40,215	0.08%
2018/03/09	63	19.09	10	19.04	19.10	53	40,804	0.13%
2018/03/08	25	18.64	2	18.55	18.70	23	42,474	0.05%
2018/03/07	98	18.69	8	18.91	18.40	90	42,465	0.21%
2018/03/06	2	19.40	7	19.49	19.40	-5	42,997	-0.01%
2018/03/05	61	19.40	4	19.91	19.10	57	44,959	0.13%
2018/03/01	2	20.35	0	0.00	20.50	2	47,317	0.00%
2018/02/27	25	20.66	1	20.35	20.45	24	47,356	0.05%
2018/02/26	1	20.05	4	20.13	20.05	-3	47,406	-0.01%
2018/02/23	1	21.05	1	21.05	20.50	0	47,540	0.00%
2018/02/22	13	20.70	5	20.84	20.70	8	47,678	0.02%
2018/02/21	1	20.25	13	20.21	20.40	-12	47,794	-0.03%
2018/02/12	4	19.88	10	19.96	19.55	-6	47,750	-0.01%
2018/02/09	16	19.47	120	18.65	19.70	-104	47,673	-0.22%	大賣/鉅額交易
2018/02/08	18	20.39	14	20.88	20.05	4	47,460	0.01%
2018/02/07	47.2	21.11	4	21.29	20.50	43.2	47,206	0.09%
2018/02/06	123.1	21.07	27	21.22	20.70	96.1	47,153	0.20%	大買/
2018/02/05	16	22.56	2	22.25	23.00	14	47,023	0.03%
2018/02/02	9.1	23.36	1	23.45	23.20	8.1	47,164	0.02%
2018/02/01	26	23.82	22	24.23	23.70	4	47,553	0.01%
2018/01/31	4	23.10	9	23.05	23.25	-5	47,954	-0.01%
2018/01/30	15.1	23.33	10	23.06	22.90	5.1	48,148	0.01%
2018/01/29	29	23.22	11	23.22	23.20	18	48,478	0.04%
2018/01/26	19.1	22.54	5	22.56	22.60	14.1	49,161	0.03%
2018/01/25	15.1	23.43	16	23.09	22.80	-0.9	49,927	0.00%
2018/01/24	29	23.38	9	23.44	23.40	20	50,392	0.04%
2018/01/23	51	22.97	40	22.91	23.05	11	50,406	0.02%
2018/01/22	95.1	23.28	89	23.46	22.90	6.1	50,073	0.01%
2018/01/19	45	24.53	5	24.55	24.50	40	49,837	0.08%
2018/01/18	27	25.11	23	25.13	24.80	4	49,864	0.01%
2018/01/17	81	25.73	29	25.37	25.25	52	50,522	0.10%
2018/01/16	97	25.52	171	25.52	25.60	-74	50,434	-0.15%	大賣/
2018/01/15	60	24.40	22	24.64	24.35	38	48,807	0.08%
2018/01/12	95	24.88	44	24.89	24.75	51	48,577	0.10%
2018/01/11	77	24.03	3	24.22	24.45	74	48,110	0.15%
2018/01/10	213	24.48	150	24.74	23.90	63	47,698	0.13%	大買/大賣/
2018/01/09	67	24.25	73	24.36	24.70	-6	47,180	-0.01%
2018/01/08	48	24.61	2	24.70	24.10	46	46,517	0.10%
2018/01/05	54	24.72	33	24.60	24.95	21	46,005	0.05%
2018/01/04	22	25.03	19	24.99	24.80	3	45,290	0.01%
2018/01/03	84	24.68	128	24.73	24.20	-44	43,981	-0.10%	大賣/
2018/01/02	181	23.93	77	24.45	24.60	104	43,148	0.24%	大買/鉅額交易