燿華 (2367)-元大-大甲券商分點個股進出

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-大甲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲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	11	32.29	19.3	32.43	32.35	-8.3	11,693	-0.07%
2024/11/21	1	30.40	3	30.58	30.50	-2	11,410	-0.02%
2024/11/20	1	29.95	0	0.00	29.95	1	11,470	0.01%
2024/11/18	1	30.15	0	0.00	29.90	1	11,705	0.01%
2024/11/15	0	0.00	2	30.73	30.50	-2	11,798	-0.02%
2024/11/14	0.2	30.49	0	0.00	30.20	0.2	11,968	0.00%
2024/11/13	2	30.65	3	30.30	30.65	-1	12,125	-0.01%
2024/11/12	1.1	30.41	1	30.50	30.40	0.1	12,554	0.00%
2024/11/08	12	32.06	15	31.68	31.35	-3	12,854	-0.02%
2024/11/07	19	31.68	9	31.93	31.90	10	12,941	0.08%
2024/11/06	11	30.92	5	30.70	30.90	6	13,034	0.05%
2024/11/04	0.1	30.54	0	0.00	30.60	0.1	13,874	0.00%
2024/11/01	0	0.00	1.3	30.89	30.95	-1.3	14,091	-0.01%
2024/10/30	1	30.45	0	0.00	30.30	1	14,239	0.01%
2024/10/29	4	30.46	0.1	30.50	30.35	3.9	14,476	0.03%
2024/10/28	3	30.87	7	30.73	31.00	-4	14,533	-0.03%
2024/10/25	1	31.45	0	0.00	31.35	1	14,662	0.01%
2024/10/24	1.1	32.04	0	0.00	31.75	1.1	15,178	0.01%
2024/10/23	0.4	32.90	6	33.03	32.70	-5.6	15,431	-0.04%
2024/10/22	10	33.14	9	32.93	33.00	1	15,524	0.01%
2024/10/21	5	31.55	9.1	31.32	32.15	-4.1	15,624	-0.03%
2024/10/18	9.7	31.72	1	30.80	30.60	8.7	15,710	0.06%
2024/10/17	0	0.00	3	32.32	32.45	-3	15,702	-0.02%
2024/10/16	3	31.93	0	0.00	32.00	3	15,869	0.02%
2024/10/14	0	0.00	2	32.35	32.50	-2	16,380	-0.01%
2024/10/11	1	32.35	0	0.00	32.00	1	16,773	0.01%
2024/10/09	10.6	32.72	1	32.20	32.25	9.6	17,407	0.06%
2024/10/08	1	33.70	1	33.80	33.60	0	18,515	0.00%
2024/10/07	0	0.00	33	33.90	33.95	-33	22,151	-0.15%
2024/10/04	30.2	33.12	1	33.00	32.95	29.2	24,175	0.12%
2024/10/01	2	34.10	0.1	34.25	33.85	1.9	26,009	0.01%
2024/09/30	15	34.00	6	34.15	34.50	9	26,489	0.03%
2024/09/27	7	34.40	3	34.52	34.35	4	27,752	0.01%
2024/09/26	26	34.89	5	35.19	34.50	21	27,874	0.08%
2024/09/25	5	34.57	10	34.44	34.90	-5	28,180	-0.02%
2024/09/24	3	33.37	26	33.35	33.45	-23	28,536	-0.08%
2024/09/23	4	33.81	0	0.00	33.75	4	28,693	0.01%
2024/09/20	26	34.30	3	33.93	33.85	23	28,825	0.08%
2024/09/19	3	33.10	4	33.31	33.35	-1	29,084	0.00%
2024/09/18	3	33.48	2	33.90	33.10	1	29,244	0.00%
2024/09/16	2	34.15	0.1	34.10	34.15	1.9	29,315	0.01%
2024/09/13	3.1	33.78	1	33.60	33.85	2.1	29,617	0.01%
2024/09/12	5	33.09	1	33.50	33.55	4	29,797	0.01%
2024/09/11	2.1	32.37	1	32.70	32.05	1.1	29,902	0.00%
2024/09/10	3	33.07	5	32.84	32.70	-2	30,050	-0.01%
2024/09/09	2	33.85	4	33.68	34.20	-2	30,521	-0.01%
2024/09/06	2	33.70	0	0.00	33.75	2	31,476	0.01%
2024/09/05	13	34.92	5	34.30	33.70	8	32,701	0.02%
2024/09/04	21	35.33	10	35.16	34.90	11	33,299	0.03%
2024/09/03	26.6	37.95	75	38.22	37.20	-48.4	33,866	-0.14%
2024/09/02	12	38.20	6.2	37.97	37.70	5.8	34,796	0.02%
2024/08/30	82.1	38.81	80.4	38.90	38.40	1.7	34,909	0.00%
2024/08/29	43.1	37.82	69.5	37.92	38.55	-26.4	34,854	-0.08%
2024/08/28	44	37.04	60	36.95	36.60	-16	34,285	-0.05%
2024/08/27	0	0.00	136	35.28	36.00	-136	34,841	-0.39%	大賣/鉅額交易
2024/08/23	2	34.00	0.3	34.55	34.60	1.8	35,763	0.00%
2024/08/22	1	34.45	3	34.63	34.45	-2	36,337	-0.01%
2024/08/21	2	34.65	8	34.66	34.55	-6	37,060	-0.02%
2024/08/20	5	35.68	0	0.00	35.10	5	38,260	0.01%
2024/08/19	1	35.40	1.3	35.58	35.70	-0.3	39,443	0.00%
2024/08/16	17	35.70	28.2	35.25	35.30	-11.2	41,038	-0.03%
2024/08/15	13	35.12	4	34.95	35.40	9	43,992	0.02%
2024/08/14	14	35.10	2	35.20	35.10	12	46,054	0.03%
2024/08/13	11	34.43	6	34.62	34.70	5	49,015	0.01%
2024/08/12	5	33.30	2	33.55	33.50	3	50,907	0.01%
2024/08/09	2	33.08	5	33.19	32.50	-3	54,844	-0.01%
2024/08/08	1	32.00	5	32.20	32.25	-4	57,856	-0.01%
2024/08/07	16.1	32.22	17	32.68	32.85	-0.9	59,889	0.00%
2024/08/06	22.1	29.60	39	29.86	30.25	-16.9	61,017	-0.03%
2024/08/05	8.2	31.76	0.4	31.50	31.50	7.9	62,639	0.01%
2024/08/02	6.1	35.34	13	35.17	35.00	-6.9	64,621	-0.01%
2024/08/01	1.5	36.18	30.3	36.56	36.50	-28.8	64,941	-0.04%
2024/07/30	1	34.25	1.4	34.83	35.10	-0.4	65,931	0.00%
2024/07/29	68	36.28	395	34.87	34.25	-327.1	66,054	-0.50%	大賣/鉅額交易
2024/07/26	13.2	36.04	116	35.50	36.80	-102.8	65,705	-0.16%	大賣/鉅額交易
2024/07/23	15	34.96	5	35.34	35.45	10	65,553	0.02%
2024/07/22	5	34.00	5	34.29	34.30	0	65,556	0.00%
2024/07/19	6	35.87	7.1	35.50	35.30	-1.1	65,391	0.00%
2024/07/18	19	36.40	12.1	36.09	36.10	6.9	65,444	0.01%
2024/07/17	40.1	36.98	51.2	37.31	37.20	-11.1	65,469	-0.02%
2024/07/16	15	37.54	16	37.06	36.90	-1	65,684	0.00%
2024/07/15	22.3	37.46	38	37.47	37.25	-15.7	65,990	-0.02%
2024/07/12	7.2	38.29	16	38.16	38.10	-8.8	66,626	-0.01%
2024/07/11	44.3	38.75	38	38.96	38.85	6.3	67,029	0.01%
2024/07/10	129.2	38.90	65.1	38.57	38.45	64.1	67,210	0.10%	大買/
2024/07/09	486.5	42.81	194.4	42.18	39.90	292	67,420	0.43%	大買/大賣/鉅額交易
2024/07/08	92.2	40.14	134.3	41.22	42.50	-42.1	66,218	-0.06%	大賣/
2024/07/05	191	39.25	235	38.95	38.65	-44	64,360	-0.07%	大買/大賣/
2024/07/04	16	37.62	48.6	37.47	37.70	-32.6	62,828	-0.05%
2024/07/03	125.3	37.74	75	37.73	37.30	50.3	62,777	0.08%	大買/
2024/07/02	21	35.91	45	36.33	36.25	-24	61,738	-0.04%
2024/07/01	233.3	36.79	92	37.03	36.15	141.3	61,718	0.23%	大買/鉅額交易
2024/06/28	211	36.76	54	36.62	36.90	157	61,573	0.25%	大買/鉅額交易
2024/06/27	70	35.75	24.1	35.39	35.35	45.9	61,365	0.07%
2024/06/26	57	35.89	30	35.65	35.60	27	61,886	0.04%
2024/06/25	54	35.30	26	34.91	35.30	28	62,413	0.04%
2024/06/24	0	0.00	3	36.07	35.70	-3	62,809	0.00%
2024/06/21	30	36.13	56	35.94	35.80	-26	63,533	-0.04%
2024/06/20	3	36.25	6	36.44	36.20	-3	64,829	0.00%
2024/06/19	51.1	35.89	27	35.55	35.50	24.1	65,576	0.04%
2024/06/18	31	35.90	25	35.91	35.85	6	66,286	0.01%
2024/06/17	55	35.82	12	36.00	35.85	43	66,813	0.06%
2024/06/14	46.1	36.40	0.3	36.15	36.00	45.8	67,651	0.07%
2024/06/13	32.6	38.00	27	37.74	37.20	5.6	67,765	0.01%
2024/06/12	23.5	37.49	122	37.44	37.75	-98.5	67,081	-0.15%	大賣/
2024/06/11	46.3	35.89	59	35.84	35.70	-12.8	66,234	-0.02%
2024/06/07	105	37.24	86.3	37.90	36.95	18.7	66,030	0.03%	大買/
2024/06/06	211	37.47	170	37.95	37.50	41	66,834	0.06%	大買/大賣/
2024/06/05	14	37.15	12	37.03	36.85	2	66,805	0.00%
2024/06/04	122.3	37.19	102	37.57	36.65	20.3	67,651	0.03%	大買/大賣/
2024/06/03	70.1	36.95	22	36.57	37.00	48.1	68,545	0.07%
2024/05/31	31.3	36.64	21	36.72	36.65	10.3	70,450	0.01%
2024/05/30	88	35.94	151	35.90	35.50	-63	71,294	-0.09%	大賣/
2024/05/29	286	36.59	145	36.71	36.30	141	72,381	0.19%	大買/大賣/鉅額交易
2024/05/28	41	36.72	69	36.69	36.55	-28	72,279	-0.04%
2024/05/27	28.1	37.25	8	37.42	37.25	20.1	71,839	0.03%
2024/05/24	146.2	37.39	141	37.82	37.35	5.2	71,246	0.01%	大買/大賣/
2024/05/23	278	38.47	236	39.31	38.25	42	70,255	0.06%	大買/大賣/
2024/05/22	137	38.43	163.7	39.23	38.20	-26.7	69,132	-0.04%	大買/大賣/
2024/05/21	322.6	39.93	234.2	39.54	39.15	88.4	68,215	0.13%	大買/大賣/
2024/05/20	196.5	38.33	218	38.56	38.00	-21.6	65,230	-0.03%	大買/大賣/
2024/05/17	280	36.92	331.6	37.14	38.40	-51.6	63,520	-0.08%	大買/大賣/
2024/05/16	221.1	35.38	228	35.63	35.95	-6.9	60,227	-0.01%	大買/大賣/
2024/05/15	327	34.86	353.2	35.16	35.00	-26.2	58,488	-0.04%	大買/大賣/
2024/05/14	210	31.28	356.7	32.34	33.00	-146.7	54,513	-0.27%	大買/大賣/鉅額交易
2024/05/13	115.1	29.73	147.4	30.55	30.00	-32.3	51,339	-0.06%	大買/大賣/
2024/05/10	127.9	28.52	132.1	29.62	29.80	-4.2	49,115	-0.01%	大買/大賣/
2024/05/09	305.3	29.80	130	29.11	28.70	175.3	47,714	0.37%	大買/大賣/鉅額交易
2024/05/08	29.1	29.69	54.6	28.89	30.05	-25.5	45,456	-0.06%
2024/05/07	95.4	27.85	97	27.30	27.35	-1.6	43,240	0.00%
2024/05/06	103	27.79	32.7	27.76	27.70	70.3	42,760	0.16%	大買/
2024/05/03	26	26.86	26	26.80	26.90	0	41,768	0.00%
2024/05/02	11.2	25.60	90	26.27	26.30	-78.8	41,388	-0.19%
2024/04/30	3	26.52	3	26.48	26.20	0	41,094	0.00%
2024/04/29	25	26.27	22	26.10	26.20	3	40,895	0.01%
2024/04/26	7.8	26.25	8	26.34	26.15	-0.2	40,733	0.00%
2024/04/25	15	26.13	4	26.09	26.00	11	40,520	0.03%
2024/04/24	9	26.63	10	26.66	26.55	-1	40,370	0.00%
2024/04/23	17.2	25.93	8	26.46	26.00	9.2	40,107	0.02%
2024/04/22	99.2	27.29	92	26.17	26.05	7.2	39,786	0.02%
2024/04/19	11	27.00	11	26.93	27.30	0	39,362	0.00%
2024/04/18	75	28.38	7	28.69	28.00	68	38,768	0.18%
2024/04/17	28	27.92	16	28.22	28.15	12	37,813	0.03%
2024/04/16	31.2	26.45	17	26.86	26.40	14.1	36,987	0.04%
2024/04/15	90.3	28.55	38	28.48	28.20	52.3	36,113	0.14%
2024/04/12	22	28.73	64.2	28.60	29.20	-42.2	34,654	-0.12%
2024/04/11	3	26.33	12	26.52	26.70	-9	32,179	-0.03%
2024/04/10	7.5	26.72	7	26.94	26.30	0.5	32,044	0.00%
2024/04/09	8	26.68	10	26.87	26.60	-2	31,655	-0.01%
2024/04/08	7	26.52	9.1	26.68	26.70	-2.1	31,151	-0.01%
2024/04/03	5.4	26.13	3	26.52	26.05	2.4	30,870	0.01%
2024/04/02	21	26.69	23	26.51	26.35	-2	30,721	-0.01%
2024/04/01	6	26.89	8	27.04	26.85	-2	30,286	-0.01%
2024/03/29	26	26.84	32.1	27.23	26.65	-6.1	29,881	-0.02%
2024/03/28	40.1	26.83	25.3	27.31	26.65	14.8	29,151	0.05%
2024/03/27	31.5	26.81	9	26.81	26.65	22.5	28,480	0.08%
2024/03/26	37.3	26.64	22	26.75	26.75	15.2	27,767	0.05%
2024/03/25	81	27.34	61	27.51	27.55	20	26,903	0.07%
2024/03/22	18	26.72	40.3	26.91	27.15	-22.3	25,543	-0.09%
2024/03/21	32.2	26.46	42.7	26.64	26.30	-10.5	24,550	-0.04%
2024/03/20	23	26.15	16.2	26.35	25.70	6.8	23,762	0.03%
2024/03/19	18.1	26.18	58.2	26.13	26.15	-40.1	23,273	-0.17%
2024/03/18	23.7	25.17	25.8	25.24	25.85	-2.1	22,308	-0.01%
2024/03/15	64.2	24.49	44	24.22	24.00	20.2	21,625	0.09%
2024/03/14	18.1	24.48	10	24.68	24.45	8.1	21,437	0.04%
2024/03/13	25.4	25.12	14	25.11	25.10	11.4	21,169	0.05%
2024/03/12	41.5	26.32	39.2	26.79	25.60	2.3	21,050	0.01%
2024/03/11	79.4	25.50	57	25.69	25.90	22.4	19,966	0.11%
2024/03/08	103.7	24.77	65.1	24.80	24.30	38.6	19,221	0.20%	大買/
2024/03/07	90.7	26.68	66	26.54	25.80	24.7	19,211	0.13%
2024/03/06	87	25.69	104.3	26.09	26.65	-17.3	18,035	-0.10%	大賣/
2024/03/05	262.1	24.07	262	24.29	24.30	0.1	15,677	0.00%	大買/大賣/
2024/03/04	12	23.63	39.6	23.74	23.90	-27.6	13,797	-0.20%
2024/03/01	4	22.00	4	21.85	21.75	0	12,757	0.00%
2024/02/29	1	20.71	14	21.18	21.30	-13	12,214	-0.11%
2024/02/27	6	20.88	3	20.75	20.75	3	12,143	0.02%
2024/02/26	5	21.10	17	21.19	21.15	-12	12,114	-0.10%
2024/02/23	11	20.99	7	20.79	20.75	4	12,125	0.03%
2024/02/22	17	20.83	19	21.02	21.25	-2	12,947	-0.02%
2024/02/21	7	20.71	3	20.60	20.65	4	12,323	0.03%
2024/02/20	10	20.84	10	20.82	20.95	0	12,271	0.00%
2024/02/19	3	20.23	11	20.23	20.15	-8	12,021	-0.07%
2024/02/16	5	20.00	6	20.20	20.60	-1	11,932	-0.01%
2024/02/15	0	0.00	1	19.05	19.00	-1	11,520	-0.01%
2024/02/05	2	18.60	0	0.00	18.55	2	11,444	0.02%
2024/01/29	1	19.20	1	19.50	19.30	0	11,652	0.00%
2024/01/25	1	19.25	0	0.00	19.20	1	12,019	0.01%
2024/01/24	5	19.50	0	0.00	19.35	5	12,072	0.04%
2024/01/23	1	19.50	9	19.50	19.55	-8	12,360	-0.06%
2024/01/22	0	0.00	2	19.13	19.15	-2	12,348	-0.02%
2024/01/19	0	0.00	1	18.70	18.80	-1	12,355	-0.01%
2024/01/18	1	18.70	0	0.00	18.65	1	12,378	0.01%
2024/01/12	13	19.02	13	19.03	19.00	0	12,593	0.00%
2024/01/11	0	0.00	1	19.25	19.40	-1	12,577	-0.01%
2024/01/10	0	0.00	11	18.98	18.90	-11	12,618	-0.09%
2024/01/09	2	19.05	0	0.00	19.05	2	12,650	0.02%
2024/01/08	0	0.00	21	19.30	19.30	-21	12,672	-0.17%
2024/01/04	14	19.56	23	19.57	19.40	-9	12,693	-0.07%
2024/01/03	0	0.00	11	19.95	19.90	-11	12,702	-0.09%
2024/01/02	13	20.15	3	20.20	20.10	10	12,729	0.08%
2023/12/29	2	19.95	0	0.00	20.00	2	12,756	0.02%
2023/12/28	14	20.24	1	20.30	20.00	13	12,821	0.10%
2023/12/27	2	20.08	2	20.08	20.15	0	12,906	0.00%
2023/12/26	2	20.10	0	0.00	20.05	2	13,187	0.02%
2023/12/25	0	0.00	3	20.12	19.95	-3	13,273	-0.02%
2023/12/22	3	20.15	1	20.05	20.05	2	13,376	0.01%
2023/12/21	2	20.18	1	20.40	20.25	1	13,501	0.01%
2023/12/20	13	20.30	2	20.35	20.35	11	13,775	0.08%
2023/12/19	10	20.15	0	0.00	20.10	10	14,094	0.07%
2023/12/18	4	20.46	4	20.43	20.30	0	14,546	0.00%
2023/12/15	17	21.01	21	20.79	20.70	-4	16,022	-0.02%
2023/12/14	36	21.35	10	21.44	21.35	26	16,646	0.16%
2023/12/13	3	21.18	5	21.23	21.05	-2	16,834	-0.01%
2023/12/12	10	21.03	3	20.97	21.05	7	16,749	0.04%
2023/12/11	18	21.12	17	21.21	21.00	1	16,634	0.01%
2023/12/08	4	21.39	10	21.42	21.35	-6	16,474	-0.04%
2023/12/07	16	21.97	73	22.22	21.55	-57	16,322	-0.35%
2023/12/06	37	22.33	12	22.52	22.05	25	15,753	0.16%
2023/12/05	20	22.49	18	22.55	22.50	2	15,130	0.01%
2023/12/04	93	22.13	57	22.84	22.75	36	14,570	0.25%
2023/12/01	17	21.78	60	21.56	22.20	-43	13,353	-0.32%
2023/11/30	1	20.70	4	20.73	20.70	-3	12,389	-0.02%
2023/11/29	16	20.80	3	21.00	20.70	13	12,382	0.10%
2023/11/28	2	20.88	23	20.91	21.00	-21	12,395	-0.17%
2023/11/27	2	20.23	4	20.30	20.20	-2	12,100	-0.02%
2023/11/24	1	20.30	3	20.50	20.25	-2	12,181	-0.02%
2023/11/22	5	20.35	5	20.58	20.55	0	11,833	0.00%
2023/11/21	51	20.68	26	20.59	20.20	25	11,513	0.22%
2023/11/20	0	0.00	5	19.42	19.70	-5	10,467	-0.05%
2023/11/17	2	19.23	0	0.00	19.30	2	10,393	0.02%
2023/11/16	18	19.31	1	19.00	19.40	17	10,273	0.17%
2023/11/14	1	18.35	1	18.35	18.40	0	9,945	0.00%
2023/11/13	4	18.48	0	0.00	18.45	4	9,981	0.04%
2023/11/10	0	0.00	1	18.55	18.45	-1	9,958	-0.01%
2023/11/09	1	18.30	1	18.45	18.40	0	9,943	0.00%
2023/11/08	1	18.55	0	0.00	18.60	1	9,935	0.01%
2023/11/07	2	19.10	0	0.00	19.05	2	9,865	0.02%
2023/11/06	2	19.15	4	19.16	19.25	-2	9,894	-0.02%
2023/11/03	2	19.00	4.3	19.05	19.05	-2.3	9,819	-0.02%
2023/11/02	6.3	18.76	3	18.58	19.15	3.3	9,836	0.03%
2023/11/01	3	18.15	0	0.00	18.10	3	9,591	0.03%
2023/10/31	10	18.68	14	19.33	18.50	-4	9,534	-0.04%
2023/10/30	0	0.00	1	18.65	18.45	-1	9,253	-0.01%
2023/10/27	2	18.43	11	18.73	18.40	-9	9,239	-0.10%
2023/10/26	10	18.80	0	0.00	18.55	10	9,223	0.11%
2023/10/25	5	18.66	3	18.68	18.70	2	9,200	0.02%
2023/10/24	12	18.64	17	18.52	18.70	-5	9,162	-0.05%
2023/10/23	10	18.00	1	18.00	17.90	9	9,025	0.10%
2023/10/19	0	0.00	1	17.90	17.90	-1	8,994	-0.01%
2023/10/18	0	0.00	0.1	17.80	18.00	-0.1	8,985	0.00%
2023/10/17	3.1	18.34	0	0.00	18.10	3.1	8,896	0.03%
2023/10/16	1	18.40	1	18.35	18.30	0	8,863	0.00%
2023/10/13	3	18.62	0	0.00	18.55	3	8,845	0.03%
2023/10/12	0	0.00	1	18.45	18.60	-1	8,850	-0.01%
2023/10/11	5	18.25	23	18.20	18.20	-18	8,844	-0.20%
2023/10/06	2	18.75	0	0.00	18.70	2	8,864	0.02%
2023/10/05	4	18.99	21	18.96	18.85	-17	8,848	-0.19%
2023/10/04	1	18.65	0	0.00	18.75	1	8,801	0.01%
2023/10/03	6	19.32	0	0.00	19.05	6	8,775	0.07%
2023/10/02	15.6	19.80	8.2	19.76	19.95	7.4	8,684	0.09%
2023/09/28	1.2	19.01	2	18.93	18.95	-0.8	8,399	-0.01%
2023/09/27	23	19.20	0	0.00	19.10	23	8,314	0.28%
2023/09/26	1	19.60	10.1	19.62	19.25	-9.1	8,185	-0.11%
2023/09/25	8.6	19.71	14	19.73	19.55	-5.4	8,026	-0.07%
2023/09/22	13	20.35	17	20.17	20.10	-4	7,691	-0.05%
2023/09/21	18	20.47	23	20.35	20.15	-5	7,290	-0.07%
2023/09/20	77.8	20.34	68	20.26	20.70	9.8	6,749	0.15%
2023/09/19	30	20.48	46	20.91	21.15	-16	5,179	-0.31%
2023/09/18	32	19.08	42	19.13	19.25	-10	4,348	-0.23%
2023/09/15	0	0.00	1	18.25	18.05	-1	3,895	-0.03%
2023/09/14	2	18.00	0	0.00	18.00	2	3,836	0.05%
2023/09/11	0	0.00	1	17.80	17.75	-1	3,750	-0.03%
2023/09/08	0	0.00	9	17.81	17.80	-9	3,701	-0.24%
2023/09/07	2	18.00	1	18.00	18.00	1	3,690	0.03%
2023/09/06	4	18.15	26	18.11	18.20	-22	3,654	-0.60%
2023/09/05	2	18.13	0	0.00	18.10	2	3,567	0.06%
2023/09/04	20	18.30	1	18.25	18.20	19	3,537	0.54%
2023/09/01	3	18.15	1	18.30	18.10	2	3,443	0.06%
2023/08/31	14	17.97	10.1	18.05	18.25	3.9	3,183	0.12%
2023/08/30	25	17.67	5	17.63	17.65	20	2,909	0.69%
2023/08/29	3	17.15	0	0.00	17.10	3	2,759	0.11%
2023/08/28	0	0.00	1	17.10	17.05	-1	2,775	-0.04%
2023/08/25	0	17.00	0	0.00	17.00	0	2,776	0.00%
2023/08/23	2	17.25	2	16.98	17.10	0	2,736	0.00%
2023/08/22	1	16.45	0	0.00	16.45	1	2,621	0.04%
2023/08/18	1	16.40	0	0.00	16.40	1	2,686	0.04%
2023/08/17	3	16.47	2	16.48	16.45	1	2,673	0.04%
2023/08/15	3	16.05	0	0.00	16.05	3	2,642	0.11%
2023/08/09	3	16.65	1	16.75	16.70	2	2,560	0.08%
2023/08/08	4	16.68	0	0.00	16.65	4	2,522	0.16%
2023/08/07	1	17.10	0	0.00	17.00	1	2,426	0.04%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/08/02	4	17.45	0	0.00	17.35	4	2,386	0.17%
2023/07/25	0	0.00	1	17.65	17.65	-1	2,394	-0.04%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/19	1	17.60	0	0.00	17.60	1	2,411	0.04%
2023/07/18	0	0.00	1	18.05	17.85	-1	2,422	-0.04%
2023/07/17	1	17.65	3	17.90	17.95	-2	2,451	-0.08%
2023/07/14	1	17.80	0	0.00	17.75	1	2,439	0.04%
2023/07/13	0	0.00	2	17.83	17.95	-2	2,436	-0.08%
2023/07/10	4	17.41	5	17.45	17.45	-1	2,446	-0.04%
2023/07/06	0	0.00	1	17.80	17.80	-1	2,458	-0.04%
2023/07/05	1	17.95	1	18.00	17.95	0	2,446	0.00%
2023/07/03	4	17.75	0	0.00	17.75	4	2,444	0.16%
2023/06/29	0	0.00	6	17.72	17.75	-6	2,465	-0.24%
2023/06/21	4	17.95	0	0.00	17.90	4	2,591	0.15%
2023/06/20	1	18.00	0	0.00	17.95	1	2,597	0.04%
2023/06/19	0	0.00	1	18.05	18.00	-1	2,619	-0.04%
2023/06/15	3	17.85	0	0.00	17.90	3	2,618	0.11%
2023/06/14	3	18.00	0	0.00	17.95	3	2,609	0.11%
2023/06/12	1	18.10	0.1	18.10	18.00	0.9	2,675	0.03%
2023/06/09	1	18.25	0	0.00	18.20	1	2,712	0.04%
2023/06/08	1	18.25	8	18.15	18.10	-7	2,736	-0.26%
2023/06/07	1.1	18.40	0	0.00	18.30	1.1	2,798	0.04%
2023/06/06	1.1	18.35	0	0.00	18.35	1.1	2,872	0.04%
2023/06/02	0	0.00	6	18.30	18.35	-6	2,994	-0.20%
2023/05/26	11	18.11	11	17.90	17.90	0	3,091	0.00%
2023/05/24	1	18.05	0	0.00	18.10	1	3,087	0.03%
2023/05/22	3	18.10	3	18.10	18.15	0	3,361	0.00%
2023/05/17	0.2	17.95	1	18.05	17.90	-0.8	3,464	-0.02%
2023/05/16	0	17.75	4	17.85	17.90	-4	3,450	-0.12%
2023/05/15	0	0.00	4	17.55	17.55	-4	3,475	-0.12%
2023/05/11	0	0.00	1	17.45	17.35	-1	3,633	-0.03%
2023/05/10	0	0.00	4	17.70	17.70	-4	3,884	-0.10%
2023/05/02	0.1	17.90	0	0.00	17.90	0.1	4,043	0.00%
2023/04/27	3	17.83	0	0.00	17.95	3	4,093	0.07%
2023/04/25	3.5	17.68	1	17.70	17.70	2.5	4,107	0.06%
2023/04/20	2	18.20	0	0.00	18.15	2	4,129	0.05%
2023/04/19	2	18.60	0	0.00	18.65	2	4,202	0.05%
2023/04/18	6	18.75	2	18.70	18.70	4	4,229	0.09%
2023/04/14	4	18.63	0	0.00	18.60	4	4,226	0.09%
2023/04/13	9	18.94	7	19.15	18.60	2	4,175	0.05%
2023/04/12	0	0.00	8	19.38	19.40	-8	4,067	-0.20%
2023/04/11	4	19.10	0	0.00	19.15	4	3,968	0.10%
2023/04/10	4	19.00	0	0.00	19.05	4	3,967	0.10%
2023/04/07	7	19.06	0	0.00	19.05	7	3,972	0.18%
2023/04/06	0	0.00	0.5	19.05	19.05	-0.5	3,974	-0.01%
2023/03/31	4	19.05	0	0.00	19.00	4	3,977	0.10%
2023/03/30	0	0.00	3	19.00	18.95	-3	3,979	-0.08%
2023/03/29	0	0.00	2	19.05	18.95	-2	3,985	-0.05%
2023/03/28	0	0.00	0.1	18.95	18.90	-0.1	4,044	0.00%
2023/03/27	5	18.85	5.1	19.00	18.95	-0.1	4,036	0.00%
2023/03/24	0	0.00	3	18.85	18.85	-3	4,076	-0.07%
2023/03/20	0.2	18.05	15	17.95	18.10	-14.9	4,276	-0.35%
2023/03/16	4.1	17.69	15	17.90	17.65	-10.9	4,422	-0.25%
2023/03/14	2.6	18.25	0	0.00	18.05	2.6	4,915	0.05%
2023/03/13	0	0.00	1	18.30	18.45	-1	5,110	-0.02%
2023/03/10	1	18.75	2	18.85	18.50	-1	5,249	-0.02%
2023/03/09	1	19.45	7	19.09	19.00	-6	5,465	-0.11%
2023/03/08	1	19.20	1	19.25	19.15	0	5,707	0.00%
2023/03/06	1	18.80	6	18.80	18.80	-5	5,711	-0.09%
2023/03/03	1	18.90	0	0.00	18.90	1	5,799	0.02%
2023/03/02	16	18.80	0	0.00	18.75	16	5,893	0.27%
2023/03/01	4	18.80	0	0.00	18.80	4	6,141	0.07%
2023/02/23	4	19.00	0	0.00	18.95	4	6,358	0.06%
2023/02/21	6	19.00	0	0.00	19.00	6	6,676	0.09%
2023/02/20	2	19.18	6	19.13	19.30	-4	6,915	-0.06%
2023/02/17	0	0.00	2	18.80	18.80	-2	7,354	-0.03%
2023/02/15	0	0.00	7	18.67	18.55	-7	7,700	-0.09%
2023/02/13	15	18.12	0	0.00	18.10	15	8,018	0.19%
2023/02/09	0	0.00	5	18.64	18.60	-5	8,429	-0.06%
2023/02/08	9	18.79	19	19.01	19.00	-10	8,549	-0.12%
2023/02/07	8	18.50	0	0.00	18.50	8	8,427	0.09%
2023/02/03	2	18.55	7	18.65	18.65	-5	8,865	-0.06%
2023/02/02	1	18.65	2	18.55	18.55	-1	8,998	-0.01%
2023/02/01	11	18.30	1	18.20	18.30	10	9,088	0.11%
2023/01/31	0.1	18.15	0	0.00	18.25	0.1	9,270	0.00%
2023/01/17	3	17.67	0	0.00	17.65	3	9,610	0.03%
2023/01/16	0	0.00	0.1	17.55	17.40	-0.1	9,761	0.00%
2023/01/13	4	17.55	2	17.80	17.50	2	9,893	0.02%
2023/01/11	0.1	17.95	1	17.95	17.85	-0.9	10,094	-0.01%
2023/01/10	1	18.10	0	0.00	17.95	1	10,189	0.01%
2023/01/09	0	0.00	5	18.37	18.35	-5	10,326	-0.05%
2023/01/05	1.1	17.80	2	17.80	17.80	-0.9	10,682	-0.01%
2023/01/04	4	17.76	0	0.00	17.75	4	10,856	0.04%
2022/12/30	1	17.40	0	0.00	17.25	1	11,301	0.01%
2022/12/29	0.2	17.35	0	0.00	17.35	0.2	11,448	0.00%
2022/12/28	2	17.60	0	0.00	17.45	2	11,912	0.02%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/26	1	17.55	1	17.60	17.60	0	12,545	0.00%
2022/12/23	1	17.45	40	17.35	17.50	-39	12,833	-0.30%
2022/12/21	40	17.80	0	0.00	17.50	40	13,734	0.29%
2022/12/20	0	0.00	40	17.70	17.55	-40	14,284	-0.28%
2022/12/19	32	17.90	0	0.00	17.85	32	15,069	0.21%
2022/12/16	10	18.00	0	0.00	18.00	10	15,662	0.06%
2022/12/13	1	18.30	6	18.55	18.35	-5	16,741	-0.03%
2022/12/12	10	18.59	10	18.55	18.55	0	16,961	0.00%
2022/12/09	2	19.48	1	19.30	19.20	1	17,266	0.01%
2022/12/07	9	19.66	6	19.34	19.35	3	18,690	0.02%
2022/12/06	0	0.00	47	19.75	19.75	-47	19,013	-0.25%
2022/12/05	0	0.00	6	19.71	19.75	-6	19,472	-0.03%
2022/12/02	10	19.40	1	19.35	19.40	9	19,877	0.05%
2022/12/01	18	19.39	10	19.44	19.30	8	20,346	0.04%
2022/11/30	22	19.23	7	19.26	19.40	15	20,788	0.07%
2022/11/29	38	18.80	2	18.78	18.90	36	21,370	0.17%
2022/11/28	1	18.50	1	18.80	18.65	0	22,888	0.00%
2022/11/25	6	18.78	6	18.75	18.65	0	23,755	0.00%
2022/11/24	0	0.00	2.4	18.93	18.95	-2.4	24,473	-0.01%
2022/11/23	5	19.10	5	19.13	19.05	0	25,316	0.00%
2022/11/22	0	0.00	1	18.80	18.80	-1	25,868	0.00%
2022/11/21	6	18.61	0	0.00	18.50	6	27,331	0.02%
2022/11/18	9	18.83	6	19.08	18.65	3	27,777	0.01%
2022/11/17	5	18.60	3	18.73	18.65	2	27,867	0.01%
2022/11/16	8	18.53	0	0.00	18.55	8	28,145	0.03%
2022/11/15	10	19.06	5	19.20	19.10	5	28,690	0.02%
2022/11/14	5	18.55	13	18.57	18.75	-8	29,387	-0.03%
2022/11/11	6	18.84	1	18.65	18.40	5	29,473	0.02%
2022/11/10	1.1	18.55	0	0.00	18.45	1.1	29,399	0.00%
2022/11/09	12.1	18.86	2	18.85	18.90	10.1	29,751	0.03%
2022/11/08	3.1	18.86	10	18.85	18.65	-6.9	30,093	-0.02%
2022/11/07	15	18.55	11	18.64	18.75	4	30,538	0.01%
2022/11/04	7	18.67	2	18.65	18.85	5	31,133	0.02%
2022/11/03	0	0.00	6	18.31	18.50	-6	31,320	-0.02%
2022/11/02	12	18.37	7	18.25	18.25	5	31,238	0.02%
2022/11/01	2.1	17.75	7	17.60	18.00	-4.9	31,051	-0.02%
2022/10/31	0	0.00	9	17.59	17.50	-9	30,890	-0.03%
2022/10/28	14	17.24	57	17.39	16.90	-43	30,703	-0.14%
2022/10/27	58	17.63	0	0.00	17.55	58	30,528	0.19%
2022/10/26	9	17.30	12	17.18	17.10	-3	30,304	-0.01%
2022/10/25	4	17.69	0	0.00	17.65	4	30,108	0.01%
2022/10/24	0	0.00	2	18.43	18.00	-2	29,892	-0.01%
2022/10/21	1	17.65	0	0.00	17.70	1	29,714	0.00%
2022/10/20	1	17.80	0	0.00	17.80	1	29,568	0.00%
2022/10/19	9.1	18.56	0	0.00	18.10	9.1	29,439	0.03%
2022/10/18	4.1	18.56	2.3	18.49	18.35	1.8	29,312	0.01%
2022/10/17	0	0.00	1	18.20	18.25	-1	29,212	0.00%
2022/10/14	0	0.00	8	18.86	18.60	-8	29,029	-0.03%
2022/10/13	0.9	18.84	2	17.90	18.00	-1.1	28,914	0.00%
2022/10/12	0	0.00	2	19.15	19.25	-2	28,571	-0.01%
2022/10/11	5	18.65	1	18.95	18.90	4	28,444	0.01%
2022/10/05	7	20.21	13	19.85	19.30	-6	27,908	-0.02%
2022/10/04	5	19.62	11	19.67	19.70	-6	27,445	-0.02%
2022/10/03	3	18.90	2	19.20	19.20	1	27,149	0.00%
2022/09/30	1	19.65	0	0.00	19.55	1	26,887	0.00%
2022/09/29	7	19.70	2	20.05	19.65	5	26,673	0.02%
2022/09/28	13	20.03	6	19.57	19.40	7	26,333	0.03%
2022/09/27	55	21.21	49	20.96	20.90	6	25,770	0.02%
2022/09/26	7	21.48	7	21.06	20.90	0	25,216	0.00%
2022/09/23	6	22.98	4	22.61	22.25	2	24,404	0.01%
2022/09/22	4.1	23.30	5	23.18	23.35	-0.9	23,815	0.00%
2022/09/21	6	23.32	2	23.55	23.15	4	23,462	0.02%
2022/09/20	6	23.67	22	23.60	23.55	-16	23,105	-0.07%
2022/09/19	0	0.00	3	22.93	22.85	-3	22,601	-0.01%
2022/09/16	21	23.19	3	23.53	23.15	18	22,338	0.08%
2022/09/15	12.2	24.04	13.1	23.87	23.65	-0.9	21,926	0.00%
2022/09/14	8	23.57	9	23.56	23.60	-1	21,045	0.00%
2022/09/13	9	23.42	12	23.61	23.30	-3	20,441	-0.01%
2022/09/12	11	23.42	7.3	23.54	23.30	3.7	19,850	0.02%
2022/09/08	7.1	23.70	2	23.73	23.75	5.1	19,123	0.03%
2022/09/07	7.1	23.29	13	23.36	23.80	-5.9	18,514	-0.03%
2022/09/06	6.1	23.29	16	23.34	23.55	-9.9	17,944	-0.06%
2022/09/05	20	24.07	34	24.14	23.45	-14	17,236	-0.08%
2022/09/02	28	23.92	32	24.12	23.75	-4	16,382	-0.02%
2022/09/01	2	23.18	6	23.26	23.15	-4	14,923	-0.03%
2022/08/31	12	22.87	24.1	22.89	23.20	-12.1	14,082	-0.09%
2022/08/30	12	22.66	47.1	22.58	23.00	-35.1	13,202	-0.27%
2022/08/29	8.1	22.44	14	22.15	22.60	-5.9	12,221	-0.05%
2022/08/26	37	22.29	49	22.19	22.15	-12	11,398	-0.11%
2022/08/25	11	21.50	1	21.40	21.25	10	9,735	0.10%
2022/08/24	7	21.29	3	21.38	21.40	4	9,201	0.04%
2022/08/23	28	21.22	28	21.41	21.35	0	8,854	0.00%
2022/08/22	17	21.45	178.1	21.34	21.15	-161.1	8,438	-1.91%	大賣/鉅額交易
2022/08/19	36	21.33	103.6	21.39	21.60	-67.6	7,563	-0.89%	大賣/
2022/08/18	9	19.93	2.5	19.86	20.00	6.5	6,203	0.10%
2022/08/17	8	19.86	8.5	19.72	19.65	-0.5	5,960	-0.01%
2022/08/16	26.7	19.99	35.2	19.95	20.10	-8.5	5,759	-0.15%
2022/08/15	21.1	20.45	5	20.35	20.15	16.1	5,241	0.31%
2022/08/12	30	19.84	78	19.91	19.90	-48	4,666	-1.03%
2022/08/11	60	19.11	21.6	19.42	19.05	38.4	3,961	0.97%
2022/08/10	20	18.25	32.6	18.88	18.90	-12.6	3,109	-0.40%
2022/08/09	0	0.00	5	17.60	17.20	-5	2,725	-0.18%
2022/08/08	10	17.15	0	0.00	17.10	10	2,647	0.38%
2022/08/05	0	0.00	0.1	16.85	16.90	-0.1	2,532	0.00%
2022/08/03	0.3	16.85	0	0.00	16.80	0.3	2,507	0.01%
2022/08/02	0	17.00	0	0.00	16.95	0	2,505	0.00%
2022/07/29	0.2	16.80	0	0.00	17.00	0.2	2,486	0.01%
2022/07/26	1	16.70	0	0.00	16.65	1	2,472	0.04%
2022/07/22	0	0.00	2	17.35	17.00	-2	2,514	-0.08%
2022/07/21	0	17.15	6	17.15	17.20	-6	2,512	-0.24%
2022/07/18	0	0.00	9	17.14	17.20	-9	2,412	-0.37%
2022/07/14	0.2	16.55	0	0.00	16.80	0.2	2,331	0.01%
2022/07/13	3	16.70	157	16.47	16.50	-154	2,307	-6.67%	大賣/鉅額交易
2022/07/12	1	16.25	1	16.15	16.15	0	2,237	0.00%
2022/07/11	3	16.42	1	16.80	16.75	2	2,221	0.09%
2022/07/08	175	16.85	15	16.83	16.85	160	2,189	7.31%	大買/鉅額交易
2022/07/07	1	16.10	3	16.50	16.60	-2	2,087	-0.10%
2022/07/06	0	0.00	1	15.10	15.10	-1	2,000	-0.05%
2022/07/05	8	15.94	0	0.00	16.10	8	1,981	0.40%
2022/06/30	0	0.00	0	17.00	16.75	0	1,907	0.00%
2022/06/27	0	17.80	1	17.70	17.65	-1	1,831	-0.05%
2022/06/15	0	0.00	10	18.00	17.90	-10	1,578	-0.63%
2022/06/13	1	17.90	0	0.00	17.70	1	1,507	0.07%
2022/06/10	10	18.25	3.2	18.31	18.40	6.8	1,457	0.47%
2022/06/09	2	17.68	1.5	17.68	17.70	0.5	1,309	0.04%
2022/05/25	0	0.00	7	16.40	16.60	-7	1,330	-0.53%
2022/05/17	0	0.00	1	16.35	16.45	-1	1,649	-0.06%
2022/05/12	0	0.00	10	15.95	15.55	-10	1,670	-0.60%
2022/05/11	1	16.05	0	0.00	16.05	1	1,659	0.06%
2022/04/26	2	16.55	0	0.00	16.50	2	1,744	0.11%
2022/04/25	1	16.70	8	16.70	16.65	-7	1,751	-0.40%
2022/04/21	0	0.00	6	17.40	17.30	-6	1,805	-0.33%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/03/31	2	17.80	0	0.00	17.80	2	2,727	0.07%
2022/03/25	0.3	18.00	0	0.00	18.00	0.3	3,312	0.01%
2022/03/24	0.7	18.05	0	0.00	18.10	0.7	3,320	0.02%
2022/03/23	0	0.00	2	18.10	18.00	-2	3,330	-0.06%
2022/03/18	0	0.00	10	17.60	17.55	-10	3,388	-0.30%
2022/03/17	0	17.65	0	0.00	17.70	0	3,411	0.00%
2022/03/16	3	17.25	5	17.35	17.30	-2	3,443	-0.06%
2022/03/15	0	0.00	0.1	17.35	17.30	-0.1	3,564	0.00%
2022/03/14	0	0.00	2	17.70	17.70	-2	3,580	-0.06%
2022/03/09	3	17.45	0	0.00	17.55	3	3,695	0.08%
2022/03/01	1	18.30	0	0.00	18.50	1	4,272	0.02%
2022/02/25	2	18.20	0	0.00	18.00	2	4,423	0.05%
2022/02/24	5	18.18	0	0.00	17.95	5	4,559	0.11%
2022/02/23	1	18.55	0	0.00	18.60	1	4,662	0.02%
2022/02/21	4	18.73	2	18.75	18.85	2	5,212	0.04%
2022/02/17	14	19.72	0	0.00	19.30	14	6,845	0.20%
2022/02/16	0	0.00	2	18.90	18.90	-2	6,925	-0.03%
2022/02/09	1	18.70	2	18.73	18.90	-1	7,010	-0.01%
2022/02/07	1	18.05	1	18.10	18.20	0	7,003	0.00%
2022/01/24	1	17.90	0	0.00	17.90	1	6,997	0.01%
2022/01/21	0	0.00	1	18.15	18.15	-1	6,982	-0.01%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/19	0	0.00	2	18.55	18.60	-2	6,965	-0.03%
2022/01/18	0	0.00	1	18.75	18.70	-1	6,968	-0.01%
2022/01/14	3	18.37	0	0.00	18.45	3	6,945	0.04%
2022/01/13	6	18.70	0.1	18.80	18.70	5.9	6,939	0.08%
2022/01/12	4	18.70	0	0.00	18.75	4	6,940	0.06%
2022/01/11	1	18.80	0	0.00	18.85	1	6,964	0.01%
2022/01/10	1	19.05	0	0.00	19.00	1	6,920	0.01%
2022/01/07	1	19.15	0	0.00	19.15	1	6,910	0.01%
2022/01/06	70	19.83	0	0.00	19.75	70	6,838	1.02%
2022/01/05	17	20.66	9	21.04	20.25	8	6,765	0.12%
2022/01/04	4	20.11	3	20.28	20.15	1	6,471	0.02%
2022/01/03	2	20.15	2	20.25	20.10	0	6,423	0.00%
2021/12/30	5	20.08	5	20.23	20.10	0	6,380	0.00%
2021/12/29	10	20.22	23	20.19	20.15	-13	6,342	-0.20%
2021/12/28	8.2	20.15	8	20.19	19.95	0.2	6,272	0.00%
2021/12/27	27	20.16	9	20.16	20.05	18	6,242	0.29%
2021/12/24	82	20.29	21	20.17	20.25	61	6,192	0.99%
2021/12/23	9	19.92	12	20.10	20.20	-3	6,008	-0.05%
2021/12/22	2	19.38	17	19.12	19.65	-15	5,758	-0.26%
2021/12/21	3	18.77	3	18.85	18.85	0	5,613	0.00%
2021/12/20	0	0.00	1	18.80	18.75	-1	5,607	-0.02%
2021/12/16	1	19.00	2	18.90	18.75	-1	5,646	-0.02%
2021/12/15	0	0.00	3	18.67	18.65	-3	5,628	-0.05%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	17	18.96	1	19.15	19.00	16	5,569	0.29%
2021/12/09	15	19.22	7	19.13	19.35	8	5,530	0.14%
2021/12/08	1	18.65	2	18.65	18.65	-1	5,403	-0.02%
2021/12/07	2	18.70	0	0.00	18.55	2	5,403	0.04%
2021/12/06	3	18.55	0	0.00	18.50	3	5,365	0.06%
2021/12/03	3	18.67	0	0.00	18.50	3	5,370	0.06%
2021/12/02	4	18.48	5.1	18.76	18.35	-1.1	5,331	-0.02%
2021/12/01	1	18.85	0	0.00	18.85	1	5,290	0.02%
2021/11/26	7	18.89	0	0.00	18.80	7	4,985	0.14%
2021/11/25	2	19.73	0	0.00	19.55	2	4,902	0.04%
2021/11/24	12	19.75	0	0.00	19.70	12	4,936	0.24%
2021/11/23	5	20.21	4	20.40	20.10	1	4,789	0.02%
2021/11/22	4	20.21	31	20.21	20.20	-27	4,671	-0.58%
2021/11/19	9	20.74	16.8	20.67	20.80	-7.8	4,573	-0.17%
2021/11/18	18	21.39	10	21.40	21.25	8	4,448	0.18%
2021/11/17	62	22.43	28	22.63	22.25	34	4,181	0.81%
2021/11/16	25	20.88	20	21.16	21.65	5	3,521	0.14%
2021/11/15	3.1	19.29	4	19.10	19.70	-0.9	3,078	-0.03%
2021/11/12	3	17.90	1	17.85	17.95	2	2,850	0.07%
2021/11/11	0	0.00	14	18.40	18.45	-14	2,825	-0.50%
2021/11/09	1	18.20	5	18.20	18.25	-4	2,954	-0.14%
2021/11/03	1	18.15	0	0.00	18.25	1	3,037	0.03%
2021/11/02	0	0.00	1	18.60	18.20	-1	3,062	-0.03%
2021/11/01	1	18.15	1	18.25	18.45	0	3,126	0.00%
2021/10/28	2	18.10	3	18.10	18.05	-1	3,128	-0.03%
2021/10/25	0	0.00	1	17.85	17.85	-1	3,190	-0.03%
2021/10/20	1	17.65	0	0.00	17.70	1	3,351	0.03%
2021/10/19	0	0.00	2	17.85	17.80	-2	3,403	-0.06%
2021/10/18	1	17.15	2	17.10	17.05	-1	3,462	-0.03%
2021/10/15	10	16.95	0	0.00	16.90	10	3,584	0.28%
2021/10/12	3	16.90	0	0.00	17.00	3	3,835	0.08%
2021/10/07	0	0.00	11	17.21	17.35	-11	4,175	-0.26%
2021/10/06	2	17.20	19	17.16	16.75	-17	5,190	-0.33%
2021/10/05	29	16.76	0	0.00	16.95	29	5,358	0.54%
2021/10/04	2	17.13	29	17.15	16.75	-27	5,378	-0.50%
2021/10/01	4	17.69	0	0.00	17.55	4	5,451	0.07%
2021/09/23	4	17.88	0	0.00	17.75	4	5,733	0.07%
2021/09/22	0	18.20	0	0.00	18.00	0	5,811	0.00%
2021/09/17	2	18.30	0	0.00	18.30	2	5,938	0.03%
2021/09/15	1	18.30	0	0.00	18.40	1	6,177	0.02%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/06	3	19.58	1	19.55	19.25	2	6,829	0.03%
2021/09/03	1	20.00	0	0.00	20.00	1	6,810	0.01%
2021/09/02	1	19.90	0	0.00	20.00	1	6,852	0.01%
2021/09/01	2	20.03	0	0.00	20.10	2	6,866	0.03%
2021/08/30	1	19.80	0	0.00	19.85	1	7,003	0.01%
2021/08/27	1	19.55	6	19.53	19.35	-5	6,956	-0.07%
2021/08/25	1	19.40	0	0.00	19.35	1	7,017	0.01%
2021/08/24	5	19.58	3	19.22	19.40	2	7,073	0.03%
2021/08/23	2.2	18.79	0	0.00	18.80	2.2	7,005	0.03%
2021/08/20	9	19.01	22	18.83	18.90	-13	6,967	-0.19%
2021/08/19	6	18.18	0	0.00	18.05	6	6,468	0.09%
2021/08/18	9.3	18.23	4	18.45	18.60	5.3	6,466	0.08%
2021/08/17	2	18.25	2	18.45	18.10	0	6,466	0.00%
2021/08/16	8	18.61	0	0.00	18.60	8	6,445	0.12%
2021/08/13	2.3	19.79	0	0.00	19.10	2.3	6,376	0.04%
2021/08/11	3	20.17	452	20.05	20.00	-449	6,357	-7.06%	大賣/鉅額交易
2021/08/10	3.1	20.37	0	0.00	20.35	3.1	6,408	0.05%
2021/08/09	1	20.55	0	0.00	20.55	1	6,518	0.02%
2021/08/03	0	0.00	10	21.00	20.95	-10	7,193	-0.14%
2021/08/02	2	21.00	0	0.00	21.05	2	7,350	0.03%
2021/07/30	1	20.90	3	21.15	20.80	-2	7,384	-0.03%
2021/07/28	5	20.65	4	20.88	21.00	1	7,439	0.01%
2021/07/27	1	21.15	103	21.20	21.20	-102	7,491	-1.36%	大賣/鉅額交易
2021/07/26	3	21.48	5	21.45	21.55	-2	7,521	-0.03%
2021/07/23	51	21.10	0.2	21.20	21.25	50.8	7,574	0.67%
2021/07/22	9	21.04	350	20.64	20.95	-341	7,579	-4.50%	大賣/鉅額交易
2021/07/21	4	21.33	7	21.60	20.95	-3	7,542	-0.04%
2021/07/20	3	21.88	0	0.00	21.65	3	7,507	0.04%
2021/07/19	3	22.30	0	0.00	22.35	3	7,457	0.04%
2021/07/16	10	22.05	14	22.35	22.60	-4	7,580	-0.05%
2021/07/15	4	22.13	5	22.31	22.10	-1	7,601	-0.01%
2021/07/14	328	22.86	7	22.57	22.25	321	7,788	4.12%	大買/鉅額交易
2021/07/13	547.4	24.07	69	23.80	23.20	478.4	7,622	6.28%	大買/鉅額交易
2021/07/12	5	22.95	25	22.61	23.00	-20	6,863	-0.29%
2021/07/09	12	22.28	1	22.25	22.30	11	6,789	0.16%
2021/07/08	3	22.43	27	22.39	22.55	-24	6,838	-0.35%
2021/07/07	10	21.76	3	22.00	21.80	7	6,793	0.10%
2021/07/05	0	0.00	1	21.95	22.05	-1	6,842	-0.01%
2021/07/02	9	21.62	12	21.93	21.90	-3	6,895	-0.04%
2021/07/01	36.7	21.95	21	22.29	21.75	15.7	6,922	0.23%
2021/06/30	15	21.97	2	22.15	22.05	13	6,892	0.19%
2021/06/29	16	22.33	1	22.30	22.15	15	6,909	0.22%
2021/06/28	36.3	23.02	8	23.13	22.90	28.3	6,894	0.41%
2021/06/25	7	22.94	5	22.79	22.65	2	6,786	0.03%
2021/06/24	5	22.53	9.1	22.91	22.65	-4.1	6,771	-0.06%
2021/06/23	13	22.74	18	23.00	22.65	-5	6,746	-0.07%
2021/06/22	0	0.00	41	22.32	22.25	-41	6,375	-0.64%
2021/06/21	26	21.88	5	21.80	21.85	21	6,288	0.33%
2021/06/18	1	22.35	27.1	22.32	22.15	-26.1	6,287	-0.41%
2021/06/17	0	0.00	4	21.85	22.25	-4	6,335	-0.06%
2021/06/16	10	21.95	10	21.85	21.85	0	6,302	0.00%
2021/06/15	15	21.93	0	0.00	21.90	15	6,310	0.24%
2021/06/11	10	22.05	10	22.20	21.80	0	6,386	0.00%
2021/06/10	0	0.00	16	21.94	22.00	-16	6,604	-0.24%
2021/06/09	25	21.65	6	22.03	21.50	19	6,663	0.29%
2021/06/08	16	22.15	45	22.00	21.80	-29	6,625	-0.44%
2021/06/07	25	21.58	35	21.89	22.10	-10	6,539	-0.15%
2021/06/04	10	21.75	12	21.90	21.80	-2	6,477	-0.03%
2021/06/03	0	0.00	24	21.63	21.75	-24	6,459	-0.37%
2021/06/02	26	21.37	1	21.55	21.35	25	6,436	0.39%
2021/06/01	11	21.75	102	21.39	21.75	-91	6,435	-1.41%	大賣/
2021/05/31	40	20.89	2	21.00	20.95	38	6,431	0.59%
2021/05/28	0	0.00	9	20.53	20.60	-9	6,715	-0.13%
2021/05/27	2	20.30	0	0.00	20.10	2	6,843	0.03%
2021/05/26	7	20.36	1	20.50	20.55	6	6,840	0.09%
2021/05/25	0	0.00	1	20.30	20.20	-1	6,834	-0.01%
2021/05/24	0	0.00	1	19.60	19.80	-1	6,813	-0.01%
2021/05/21	1	19.40	0	0.00	19.45	1	6,822	0.01%
2021/05/20	3	19.25	10	19.37	19.25	-7	6,858	-0.10%
2021/05/19	2	18.73	3	18.93	19.15	-1	6,864	-0.01%
2021/05/18	8	18.36	12	18.63	18.85	-4	6,899	-0.06%
2021/05/17	14	18.74	9	18.89	18.05	5	6,849	0.07%
2021/05/14	48	20.19	11.1	20.77	20.05	36.9	6,742	0.55%
2021/05/13	45	20.63	30	20.87	20.45	15	6,628	0.23%
2021/05/12	68.5	21.70	50	22.19	21.60	18.5	6,485	0.29%
2021/05/11	60	22.00	48	22.62	22.00	12	6,182	0.19%
2021/05/10	0	0.00	41	22.19	22.20	-41	5,988	-0.68%
2021/05/07	23	21.32	0	0.00	21.55	23	5,871	0.39%
2021/05/06	12	20.62	12	20.93	20.95	0	5,870	0.00%
2021/05/05	0	0.00	88	20.38	20.35	-88	5,829	-1.51%
2021/05/03	17	20.94	1	20.75	20.80	16	5,724	0.28%
2021/04/29	30	21.73	2	21.75	21.60	28	5,663	0.49%
2021/04/28	13	22.11	7	22.21	22.10	6	5,630	0.11%
2021/04/27	8	22.10	3	22.33	22.10	5	5,659	0.09%
2021/04/26	8	22.15	4	22.30	22.00	4	5,651	0.07%
2021/04/23	2	22.15	0	0.00	22.20	2	5,621	0.04%
2021/04/22	48	22.75	13.6	22.63	22.10	34.4	5,737	0.60%
2021/04/21	39	23.07	18.2	23.21	23.10	20.8	5,635	0.37%
2021/04/20	15	23.04	30	22.98	23.05	-15	5,533	-0.27%
2021/04/19	6	22.43	1	22.55	22.40	5	5,363	0.09%
2021/04/16	15	22.54	19	22.41	22.50	-4	5,357	-0.07%
2021/04/15	6	21.60	10	21.77	22.25	-4	5,179	-0.08%
2021/04/13	3	22.00	9	22.28	21.80	-6	5,359	-0.11%
2021/04/12	0	0.00	1	22.05	22.05	-1	5,752	-0.02%
2021/04/09	1	22.25	10	22.35	22.20	-9	5,823	-0.15%
2021/04/08	1	22.30	3	22.27	22.30	-2	5,805	-0.03%
2021/04/07	10	21.70	0	21.90	21.95	10	5,741	0.17%
2021/04/06	7	21.67	2	21.75	21.65	5	5,705	0.09%
2021/04/01	3	21.97	0	0.00	21.80	3	5,695	0.05%
2021/03/31	4	21.93	8	22.13	21.85	-4	5,630	-0.07%
2021/03/26	5.1	22.59	0	0.00	22.60	5.1	5,584	0.09%
2021/03/24	1	22.30	0	0.00	22.30	1	5,507	0.02%
2021/03/23	1	22.40	0	0.00	22.40	1	5,539	0.02%
2021/03/22	16	22.61	11	22.66	22.45	5	5,553	0.09%
2021/03/19	0	0.00	1	22.05	22.15	-1	5,527	-0.02%
2021/03/17	10	22.35	0	0.00	22.30	10	5,750	0.17%
2021/03/16	0	0.00	19	22.51	22.50	-19	5,920	-0.32%
2021/03/15	0	0.00	11	21.78	22.25	-11	5,873	-0.19%
2021/03/12	1	21.25	2	21.25	21.15	-1	5,876	-0.02%
2021/03/11	1	21.35	0	0.00	21.35	1	5,972	0.02%
2021/03/09	1	21.00	4	21.00	21.20	-3	6,202	-0.05%
2021/03/05	1	21.45	0	0.00	21.50	1	6,378	0.02%
2021/03/03	19	22.43	15	22.41	22.30	4	6,632	0.06%
2021/03/02	2	21.65	34	21.65	21.70	-32	6,402	-0.50%
2021/02/26	0	0.00	6	20.75	20.80	-6	6,436	-0.09%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	1	21.20	0	0.00	21.05	1	6,825	0.01%
2021/02/22	0	0.00	5	21.45	21.35	-5	6,989	-0.07%
2021/02/19	1	21.00	2	21.05	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	4	21.18	21.25	-4	7,393	-0.05%
2021/02/17	0	0.00	5	20.42	20.45	-5	7,346	-0.07%
2021/02/04	3	19.92	5	20.05	19.90	-2	7,351	-0.03%
2021/02/03	1	20.05	0	0.00	19.90	1	7,379	0.01%
2021/02/01	0	0.00	1	19.60	19.60	-1	7,536	-0.01%
2021/01/29	4	20.03	1	20.00	19.95	3	7,578	0.04%
2021/01/28	1	20.05	0	0.00	20.15	1	7,546	0.01%
2021/01/27	3	20.52	0	0.00	20.40	3	7,535	0.04%
2021/01/26	6	20.93	0	0.00	20.55	6	7,552	0.08%
2021/01/22	2	20.40	0	0.00	20.40	2	7,586	0.03%
2021/01/21	1	19.95	0	0.00	20.10	1	7,598	0.01%
2021/01/20	17	20.64	1	20.55	20.35	16	7,624	0.21%
2021/01/19	4	21.26	0	0.00	21.20	4	7,570	0.05%
2021/01/18	2	20.95	3	21.13	21.05	-1	7,595	-0.01%
2021/01/15	15	21.74	2	21.55	21.40	13	7,691	0.17%
2021/01/14	0	0.00	8	22.34	22.25	-8	7,603	-0.11%
2021/01/13	3	22.30	1	22.35	22.30	2	7,589	0.03%
2021/01/12	19	22.21	6	22.36	22.15	13	7,684	0.17%
2021/01/11	9.1	22.83	5	22.89	22.80	4.1	8,025	0.05%
2021/01/08	0	0.00	10	23.25	23.35	-10	8,016	-0.12%
2021/01/07	2	23.88	3	23.43	23.70	-1	8,032	-0.01%
2021/01/06	12	23.72	11	23.58	23.45	1	8,046	0.01%
2021/01/05	8	23.89	5	23.73	23.95	3	7,819	0.04%
2021/01/04	4	23.05	3	22.90	23.00	1	7,410	0.01%
2020/12/31	4	22.15	0	0.00	22.20	4	7,343	0.05%
2020/12/30	5	22.38	0	0.00	22.30	5	7,332	0.07%
2020/12/29	7	22.50	1	22.55	22.40	6	7,401	0.08%
2020/12/28	0	0.00	40	22.46	22.45	-40	7,385	-0.54%
2020/12/25	3	22.50	307	22.60	22.40	-304	7,379	-4.12%	大賣/鉅額交易
2020/12/24	5	22.75	0	0.00	22.60	5	7,373	0.07%
2020/12/22	3	22.62	10	22.70	22.00	-7	7,496	-0.09%
2020/12/21	7	22.39	5	22.50	22.50	2	7,514	0.03%
2020/12/18	1	22.55	6	22.55	22.55	-5	7,625	-0.07%
2020/12/17	2	22.60	0	0.00	22.65	2	7,659	0.03%
2020/12/16	305	22.96	23	22.85	22.90	282	7,663	3.68%	大買/鉅額交易
2020/12/15	28	22.77	1	22.75	22.40	27	7,706	0.35%
2020/12/14	36	23.10	10	23.35	23.20	26	7,682	0.34%
2020/12/11	3	23.43	3	23.93	23.50	0	7,684	0.00%
2020/12/10	72	24.00	82	23.85	24.00	-10	7,522	-0.13%
2020/12/09	0	0.00	120	23.65	23.60	-120	7,333	-1.64%	大賣/鉅額交易
2020/12/08	17	22.96	0	0.00	22.85	17	7,255	0.23%
2020/12/07	112	23.40	3	23.48	23.25	109	7,380	1.48%	大買/鉅額交易
2020/12/04	0	0.00	64	23.59	23.45	-64	7,713	-0.83%
2020/12/03	25	23.41	52	23.40	23.25	-27	7,684	-0.35%
2020/12/02	0	0.00	3	23.82	23.70	-3	7,683	-0.04%
2020/12/01	6	23.24	10	23.45	23.50	-4	7,659	-0.05%
2020/11/30	7	23.36	1	23.45	23.45	6	7,653	0.08%
2020/11/27	4	23.30	3	23.50	23.30	1	7,636	0.01%
2020/11/26	1	23.00	0	0.00	22.95	1	7,482	0.01%
2020/11/25	3	23.25	5	23.22	22.85	-2	7,471	-0.03%
2020/11/24	51	22.70	0	0.00	22.70	51	7,479	0.68%
2020/11/23	20	22.27	17	22.63	22.65	3	7,541	0.04%
2020/11/20	19	22.22	0	0.00	22.20	19	7,583	0.25%
2020/11/19	0	0.00	16	22.47	22.40	-16	7,670	-0.21%
2020/11/18	8.2	22.26	25	22.34	22.30	-16.8	7,771	-0.22%
2020/11/17	12	21.39	14	21.36	21.35	-2	7,629	-0.03%
2020/11/16	20	21.00	0	0.00	20.90	20	7,991	0.25%
2020/11/13	6	20.85	1	20.80	20.95	5	8,249	0.06%
2020/11/12	6	20.96	1	21.10	20.95	5	8,439	0.06%
2020/11/11	4	21.11	0	0.00	21.15	4	8,567	0.05%
2020/11/10	2	21.00	0	0.00	21.05	2	8,651	0.02%
2020/11/09	6	21.15	7	21.15	21.15	-1	8,793	-0.01%
2020/11/06	0	0.00	17	21.83	21.55	-17	8,932	-0.19%
2020/11/03	0	0.00	3	21.28	21.40	-3	9,337	-0.03%
2020/11/02	2	20.83	0	0.00	20.80	2	9,571	0.02%
2020/10/30	23	21.06	22	21.05	21.05	1	10,216	0.01%
2020/10/29	6	21.40	0	0.00	21.40	6	10,522	0.06%
2020/10/28	24	21.78	1	21.90	21.70	23	10,638	0.22%
2020/10/27	4	22.29	1	22.35	22.20	3	10,627	0.03%
2020/10/26	4	22.51	2	22.55	22.55	2	10,721	0.02%
2020/10/23	0	0.00	62	22.41	22.50	-62	10,756	-0.58%
2020/10/22	72	21.91	40	21.80	22.20	32	10,909	0.29%
2020/10/21	12	22.19	0	0.00	22.15	12	10,993	0.11%
2020/10/20	6	22.19	4	22.38	22.35	2	11,236	0.02%
2020/10/19	3	22.62	52	22.44	22.65	-49	11,519	-0.43%
2020/10/16	22	22.09	0	0.00	21.60	22	11,993	0.18%
2020/10/15	19	22.19	0	0.00	22.20	19	12,365	0.15%
2020/10/14	2	22.00	2	22.25	22.00	0	12,471	0.00%
2020/10/13	1	21.35	1	21.45	21.40	0	12,535	0.00%
2020/10/12	6	21.68	4	21.65	21.25	2	12,656	0.02%
2020/10/06	0	0.00	2	22.00	21.95	-2	13,252	-0.02%
2020/09/29	4	21.00	0	0.00	20.65	4	14,487	0.03%
2020/09/25	35	20.49	0	0.00	20.35	35	15,140	0.23%
2020/09/24	3	21.13	0	0.00	21.00	3	15,416	0.02%
2020/09/23	6	21.63	1	21.90	21.50	5	15,591	0.03%
2020/09/22	0	0.00	1	21.50	21.25	-1	15,677	-0.01%
2020/09/21	1	21.80	0	0.00	21.70	1	16,063	0.01%
2020/09/18	1	21.90	0	0.00	21.95	1	16,488	0.01%
2020/09/17	1	22.15	0	0.00	22.25	1	16,690	0.01%
2020/09/16	0	0.00	12	22.25	22.00	-12	17,052	-0.07%
2020/09/15	0	0.00	1	22.40	22.25	-1	17,420	-0.01%
2020/09/14	0	0.00	5	22.15	22.30	-5	18,079	-0.03%
2020/09/11	4	22.18	7	22.29	21.90	-3	19,933	-0.02%
2020/09/10	10	22.46	7	22.30	22.20	3	20,537	0.01%
2020/09/09	20	22.37	24	22.35	22.75	-4	20,908	-0.02%
2020/09/08	8	21.60	1	21.40	21.35	7	21,701	0.03%
2020/09/07	4	21.64	3	21.63	21.40	1	23,149	0.00%
2020/09/04	25.3	21.36	23	21.12	21.40	2.3	25,203	0.01%
2020/09/03	2	21.18	1	21.20	21.15	1	25,461	0.00%
2020/09/02	5	21.35	5	21.40	21.35	0	25,521	0.00%
2020/09/01	0	0.00	6	21.08	21.05	-6	25,604	-0.02%
2020/08/31	2	20.80	5	20.95	20.70	-3	25,725	-0.01%
2020/08/28	19	20.84	5	21.00	20.80	14	25,857	0.05%
2020/08/27	16	20.72	29	21.09	21.40	-13	25,842	-0.05%
2020/08/26	31	20.75	11	20.70	20.70	20	25,856	0.08%
2020/08/25	5	21.28	0	0.00	21.20	5	25,703	0.02%
2020/08/24	9	21.10	7	21.09	21.05	2	25,625	0.01%
2020/08/21	28	21.93	14	21.87	21.80	14	25,541	0.05%
2020/08/20	79	22.16	30	22.87	21.70	49	25,444	0.19%
2020/08/19	21	24.41	24	24.29	24.05	-3	25,408	-0.01%
2020/08/18	24	25.44	0	0.00	25.20	24	25,459	0.09%
2020/08/17	3	26.03	1	26.05	25.85	2	25,525	0.01%
2020/08/14	12	25.88	3	25.88	26.00	9	25,873	0.03%
2020/08/13	12	26.33	6	26.47	26.00	6	26,259	0.02%
2020/08/12	10	26.20	16	26.22	26.25	-6	26,242	-0.02%
2020/08/11	2	26.03	5	26.03	25.95	-3	26,179	-0.01%
2020/08/10	20	25.97	10	26.08	25.80	10	26,233	0.04%
2020/08/07	1	26.55	9	26.41	26.45	-8	26,418	-0.03%
2020/08/06	10	26.46	5	26.70	26.30	5	26,396	0.02%
2020/08/05	7	26.90	42	26.92	26.70	-35	26,301	-0.13%
2020/08/04	22	26.38	14	26.42	26.20	8	25,938	0.03%
2020/08/03	2	25.80	14	25.85	25.65	-12	25,798	-0.05%
2020/07/31	0	0.00	10	25.35	25.30	-10	26,011	-0.04%
2020/07/30	9	25.33	1	25.60	25.50	8	26,362	0.03%
2020/07/29	4	25.00	1	25.00	25.00	3	27,189	0.01%
2020/07/28	13	24.81	1	24.70	24.65	12	27,250	0.04%
2020/07/24	23	25.64	5	25.50	25.40	18	27,550	0.07%
2020/07/23	12	26.25	2	26.45	26.25	10	27,431	0.04%
2020/07/22	15	26.86	45	27.06	27.00	-30	27,231	-0.11%
2020/07/21	8	26.31	12	26.13	26.15	-4	26,544	-0.02%
2020/07/20	7	24.70	1	24.45	25.25	6	26,378	0.02%
2020/07/17	5	25.28	1	25.65	25.25	4	26,333	0.02%
2020/07/16	3	26.10	6	25.87	25.85	-3	26,396	-0.01%
2020/07/15	8	26.00	9	26.43	25.85	-1	26,461	0.00%
2020/07/14	5	25.85	2	25.78	25.85	3	26,748	0.01%
2020/07/13	1	25.95	3	26.10	26.05	-2	27,438	-0.01%
2020/07/10	6	25.93	2	26.25	25.70	4	27,700	0.01%
2020/07/09	17	26.34	34	26.81	27.00	-17	27,289	-0.06%
2020/07/08	16	25.77	4	25.80	25.80	12	26,795	0.04%
2020/07/07	28	25.98	7	25.96	25.75	21	26,948	0.08%
2020/07/06	14	26.63	15.9	26.62	26.45	-1.9	26,857	-0.01%
2020/07/03	27	26.46	73	26.43	26.45	-46	26,641	-0.17%
2020/07/02	16	25.81	23	26.23	26.30	-7	26,516	-0.03%
2020/07/01	29	25.65	10	25.80	25.45	19	26,370	0.07%
2020/06/30	39	25.92	10	25.86	25.70	29	26,225	0.11%
2020/06/29	33	25.13	11	25.15	25.10	22	25,976	0.08%
2020/06/24	28	26.17	5	26.20	26.15	23	25,758	0.09%
2020/06/23	11	26.33	40	26.50	26.35	-29	25,783	-0.11%
2020/06/22	12	26.98	2	26.85	26.90	10	25,535	0.04%
2020/06/19	11	27.55	13	27.65	27.45	-2	25,339	-0.01%
2020/06/18	59	27.24	55	27.30	27.45	4	24,752	0.02%
2020/06/17	28.2	25.74	26	25.94	25.75	2.2	22,949	0.01%
2020/06/16	14	25.57	33	25.48	25.25	-19	22,413	-0.08%
2020/06/15	26	25.50	20	25.58	25.20	6	22,085	0.03%
2020/06/12	33	25.56	21	25.35	26.20	12	21,027	0.06%
2020/06/11	58	24.62	237	25.61	25.25	-179	19,770	-0.91%	大賣/鉅額交易
2020/06/10	21	23.38	25.6	23.63	23.80	-4.6	17,884	-0.03%
2020/06/09	25	23.52	29	23.30	23.05	-4	17,912	-0.02%
2020/06/08	32	23.89	9	23.80	23.55	23	18,032	0.13%
2020/06/05	9	23.60	34	23.79	23.75	-25	17,983	-0.14%
2020/06/04	52	23.67	12	23.46	23.40	40	17,911	0.22%
2020/06/03	14	23.44	10	23.46	23.40	4	17,882	0.02%
2020/06/02	62	23.30	44	23.41	23.55	18	17,753	0.10%
2020/06/01	1	22.95	6	23.11	23.05	-5	17,533	-0.03%
2020/05/29	10	23.10	0	0.00	22.65	10	17,485	0.06%
2020/05/28	17	23.31	25	22.99	22.85	-8	17,526	-0.05%
2020/05/27	23	23.34	6	23.07	23.10	17	17,472	0.10%
2020/05/26	7	23.09	126	23.27	23.00	-119	17,458	-0.68%	大賣/鉅額交易
2020/05/25	7	22.62	4	23.03	23.25	3	17,109	0.02%
2020/05/22	85	22.65	16	22.39	22.20	69	16,853	0.41%
2020/05/21	72	23.32	5	23.24	23.10	67	16,637	0.40%
2020/05/20	4	22.63	22	22.75	23.30	-18	16,153	-0.11%
2020/05/19	1	21.65	0	0.00	21.80	1	15,685	0.01%
2020/05/18	0	0.00	6	21.44	21.55	-6	15,547	-0.04%
2020/05/15	18	21.73	8	22.01	21.70	10	15,420	0.06%
2020/05/14	58	22.06	11	22.50	21.70	47	15,345	0.31%
2020/05/13	1	23.30	1	23.40	23.30	0	14,962	0.00%
2020/05/12	13	23.52	1	23.60	23.60	12	14,933	0.08%
2020/05/11	4	23.51	3	23.78	23.50	1	14,936	0.01%
2020/05/08	7	23.86	3	23.88	23.65	4	14,647	0.03%
2020/05/07	8	24.08	8	24.11	24.05	0	14,487	0.00%
2020/05/06	19	23.70	19	23.82	23.60	0	14,185	0.00%
2020/05/05	37	23.85	41	23.87	24.15	-4	13,839	-0.03%
2020/05/04	8	22.53	0	0.00	22.40	8	12,956	0.06%
2020/04/30	24	22.65	21	22.76	22.75	3	12,880	0.02%
2020/04/29	25	22.29	24	22.31	22.20	1	12,673	0.01%
2020/04/28	25	22.16	5	22.05	22.00	20	12,496	0.16%
2020/04/27	7	22.00	15	22.12	22.25	-8	12,622	-0.06%
2020/04/24	23	22.27	704	22.26	22.10	-681	12,448	-5.47%	大賣/鉅額交易
2020/04/23	19	22.48	1	22.50	22.45	18	12,261	0.15%
2020/04/22	21	21.39	21	21.76	22.10	0	12,018	0.00%
2020/04/21	4	22.45	12	22.28	21.95	-8	11,924	-0.07%
2020/04/20	2	22.05	4	22.44	22.60	-2	11,801	-0.02%
2020/04/17	66	22.75	19	22.89	22.20	47	11,757	0.40%
2020/04/16	44	23.11	36	23.33	23.00	8	11,207	0.07%
2020/04/15	206	21.97	13	22.35	23.10	193	10,390	1.86%	大買/鉅額交易
2020/04/14	3	20.80	2	21.05	21.00	1	10,076	0.01%
2020/04/10	12	20.35	10	20.38	20.40	2	10,054	0.02%
2020/04/09	0	0.00	1	21.70	21.25	-1	9,977	-0.01%
2020/04/08	12	21.25	4	21.20	21.30	8	10,021	0.08%
2020/04/07	205	20.88	13	20.72	20.90	192	9,914	1.94%	大買/鉅額交易
2020/04/06	11	19.55	20	19.85	19.70	-9	9,822	-0.09%
2020/04/01	1	19.65	7	19.49	19.65	-6	10,046	-0.06%
2020/03/31	302	19.67	3	19.53	19.50	299	10,147	2.95%	大買/鉅額交易
2020/03/30	7	19.04	2	19.28	19.50	5	10,101	0.05%
2020/03/27	17	19.28	0	0.00	18.55	17	9,882	0.17%
2020/03/26	22	18.53	10	18.90	18.90	12	9,691	0.12%
2020/03/25	26	18.96	26	18.91	19.05	0	9,844	0.00%
2020/03/24	5	17.60	2	17.75	17.70	3	9,655	0.03%
2020/03/23	5	16.70	0	0.00	16.70	5	9,638	0.05%
2020/03/20	2	16.85	7	16.83	16.90	-5	9,860	-0.05%
2020/03/19	11	15.50	3	15.42	15.40	8	9,917	0.08%
2020/03/18	2	17.50	0	0.00	17.10	2	9,941	0.02%
2020/03/17	2	17.88	0	0.00	17.40	2	9,921	0.02%
2020/03/16	4	19.68	21	20.13	18.90	-17	9,828	-0.17%
2020/03/13	14	20.86	15	20.94	21.00	-1	9,790	-0.01%
2020/03/12	13	23.86	0	0.00	22.95	13	9,550	0.14%
2020/03/11	4	26.44	3	26.52	25.40	1	9,381	0.01%
2020/03/10	3	25.67	3	25.40	26.00	0	9,389	0.00%
2020/03/09	10	26.81	210	26.59	26.20	-200	9,414	-2.12%	大賣/鉅額交易
2020/03/05	0	0.00	1	28.60	28.40	-1	10,562	-0.01%
2020/03/04	0	0.00	2	28.25	28.20	-2	10,625	-0.02%
2020/03/03	0	0.00	90	28.45	28.50	-90	10,738	-0.84%
2020/03/02	90	27.50	0	0.00	27.45	90	10,829	0.83%
2020/02/27	7.5	27.31	3	27.68	27.40	4.5	10,960	0.04%
2020/02/26	6	28.67	0	0.00	28.40	6	10,989	0.05%
2020/02/24	1	28.90	1	28.95	28.85	0	11,320	0.00%
2020/02/20	0	0.00	5	29.90	29.60	-5	11,902	-0.04%
2020/02/17	1	30.00	0	0.00	29.95	1	12,920	0.01%
2020/02/14	8	29.90	0	0.00	29.85	8	13,385	0.06%
2020/02/13	3	29.93	0.8	29.75	29.75	2.2	13,631	0.02%
2020/02/12	0	0.00	6	29.96	30.00	-6	13,844	-0.04%
2020/02/11	0	0.00	1	29.40	29.45	-1	14,246	-0.01%
2020/02/10	1	28.40	10	28.90	28.90	-9	14,576	-0.06%
2020/02/07	2	29.05	0	0.00	29.00	2	14,801	0.01%
2020/02/05	0.2	29.25	2	29.30	29.25	-1.8	15,281	-0.01%
2020/02/04	0.2	29.70	0	0.00	29.65	0.2	15,616	0.00%
2020/02/03	3	28.75	3	27.37	28.85	0	16,160	0.00%
2020/01/31	2	28.90	4	29.28	29.85	-2	16,805	-0.01%
2020/01/30	9	30.02	10	30.00	29.90	-1	17,037	-0.01%
2020/01/20	0	0.00	2	33.20	33.20	-2	17,056	-0.01%
2020/01/17	19	33.20	7	33.24	33.00	12	18,057	0.07%
2020/01/16	0	0.00	1	33.25	33.20	-1	18,342	-0.01%
2020/01/15	2	33.35	0	0.00	33.25	2	18,725	0.01%
2020/01/14	0	0.00	1	33.45	33.50	-1	19,033	-0.01%
2020/01/13	0	0.00	6	32.95	33.30	-6	19,214	-0.03%
2020/01/10	2	32.25	0	0.00	32.30	2	19,470	0.01%
2020/01/09	2.2	32.50	13	32.78	32.50	-10.8	19,916	-0.05%
2020/01/08	3.2	31.87	13	32.17	32.10	-9.8	20,708	-0.05%
2020/01/07	24	32.12	2	32.30	32.20	22	21,975	0.10%
2020/01/06	1	32.75	0	0.00	32.60	1	23,142	0.00%
2020/01/03	14	33.73	8	33.59	33.35	6	24,120	0.02%
2020/01/02	3	34.15	1	34.15	34.15	2	24,286	0.01%
2019/12/31	6	33.48	0	0.00	33.65	6	24,495	0.02%
2019/12/30	8	33.29	11	33.30	33.35	-3	25,296	-0.01%
2019/12/27	8	33.53	8	33.53	33.65	0	25,610	0.00%
2019/12/26	5	32.97	11	32.83	32.85	-6	25,814	-0.02%
2019/12/25	0	0.00	14.2	32.48	32.60	-14.2	26,512	-0.05%
2019/12/24	3	31.92	6	32.09	32.05	-3	27,520	-0.01%
2019/12/23	6	31.89	5	32.10	31.85	1	28,411	0.00%
2019/12/20	16	32.52	32	32.48	32.40	-16	28,777	-0.06%
2019/12/19	11	31.84	3.1	32.09	31.85	7.9	28,860	0.03%
2019/12/18	12.2	31.73	2	31.83	31.75	10.2	29,378	0.03%
2019/12/17	14	31.91	2	31.80	31.90	12	30,111	0.04%
2019/12/16	111	32.41	23	31.84	32.55	88	30,258	0.29%	大買/
2019/12/13	13	31.58	9	31.47	31.30	4	30,919	0.01%
2019/12/12	11	32.24	9	32.15	32.00	2	31,859	0.01%
2019/12/11	12	32.15	1	32.20	32.20	11	32,300	0.03%
2019/12/10	7	32.51	18	32.57	32.50	-11	32,827	-0.03%
2019/12/09	5	33.00	0	0.00	33.15	5	33,295	0.02%
2019/12/06	0	0.00	6	32.89	32.70	-6	33,982	-0.02%
2019/12/05	11	32.83	2	32.73	32.60	9	35,125	0.03%
2019/12/04	6	32.69	16	32.67	32.70	-10	36,277	-0.03%
2019/12/03	110	32.77	30	32.42	32.45	80	38,147	0.21%	大買/
2019/12/02	28	33.36	400	35.12	32.90	-372	38,376	-0.97%	大賣/鉅額交易
2019/11/29	30	35.30	6	35.39	35.40	24	38,173	0.06%
2019/11/28	6	35.36	2	35.30	35.35	4	38,891	0.01%
2019/11/27	35	35.80	3	35.78	35.65	32	40,430	0.08%
2019/11/26	0	0.00	9	35.59	35.70	-9	42,717	-0.02%
2019/11/25	0	0.00	214	35.26	35.30	-214	43,392	-0.49%	大賣/鉅額交易
2019/11/22	23	35.78	1	35.70	35.45	22	43,791	0.05%
2019/11/21	12	35.38	5	35.52	35.60	7	43,777	0.02%
2019/11/20	29	35.18	42	35.54	35.65	-13	44,128	-0.03%
2019/11/19	7	35.26	1	36.00	35.35	6	44,515	0.01%
2019/11/18	207	35.55	18	35.53	35.60	189	44,441	0.43%	大買/鉅額交易
2019/11/15	18	35.34	28	35.33	35.00	-10	44,210	-0.02%
2019/11/14	23	34.52	18	34.91	35.00	5	43,968	0.01%
2019/11/13	7	34.68	19	35.38	34.60	-12	43,961	-0.03%
2019/11/12	373	34.43	3	34.50	34.80	370	43,651	0.85%	大買/鉅額交易
2019/11/11	20	34.07	7	34.04	33.90	13	43,782	0.03%
2019/11/08	11	34.80	3	34.87	34.60	8	43,583	0.02%
2019/11/07	14	34.18	25	34.46	34.55	-11	43,096	-0.03%
2019/11/06	0	0.00	20.2	34.05	34.20	-20.2	42,862	-0.05%
2019/11/05	5	34.00	18	34.06	34.10	-13	42,801	-0.03%
2019/11/04	26	33.90	121	34.09	33.80	-95	42,789	-0.22%	大賣/
2019/11/01	8	33.64	35	33.97	33.95	-27	42,608	-0.06%
2019/10/31	108	34.20	16	33.90	33.25	92	42,551	0.22%	大買/
2019/10/30	49	33.09	10	33.12	32.95	39	42,971	0.09%
2019/10/29	16	34.30	16	34.57	34.40	0	42,379	0.00%
2019/10/28	7	34.69	5	34.59	34.55	2	42,230	0.00%
2019/10/25	74	34.12	60	33.93	34.40	14	42,002	0.03%
2019/10/24	18	35.50	4	35.55	35.40	14	41,089	0.03%
2019/10/23	20	35.81	21	35.82	35.85	-1	40,993	0.00%
2019/10/22	4	35.88	13	36.09	35.60	-9	40,960	-0.02%
2019/10/21	14	35.37	12	35.69	35.75	2	41,037	0.00%
2019/10/18	1	35.20	1.2	34.98	35.00	-0.2	40,967	0.00%
2019/10/17	41	35.00	24	34.86	34.85	17	40,947	0.04%
2019/10/16	71	36.45	48	35.41	35.30	23	40,839	0.06%
2019/10/15	72	38.02	56	37.04	36.75	16	40,244	0.04%
2019/10/14	27	37.58	280	37.34	37.50	-253	39,174	-0.65%	大賣/鉅額交易
2019/10/09	20	35.78	20	35.70	35.10	0	38,441	0.00%
2019/10/08	8	35.54	7	35.57	35.15	1	38,018	0.00%
2019/10/07	38	35.38	25	35.26	35.15	13	37,849	0.03%
2019/10/04	69	35.77	49	35.86	35.45	20	37,505	0.05%
2019/10/03	9	35.30	6	35.39	35.30	3	36,755	0.01%
2019/10/02	4	35.28	7	35.74	36.00	-3	36,533	-0.01%
2019/10/01	11	35.57	15	35.86	35.30	-4	36,064	-0.01%
2019/09/27	210	35.04	19	35.04	35.35	191	35,253	0.54%	大買/鉅額交易
2019/09/26	11	34.71	3	35.12	34.80	8	34,236	0.02%
2019/09/25	7	34.60	12	34.35	34.90	-5	33,396	-0.01%
2019/09/24	11	34.20	12	33.98	33.90	-1	33,099	0.00%
2019/09/23	63	34.73	15	34.75	34.55	48	32,730	0.15%
2019/09/20	20	34.25	52	34.23	34.75	-32	32,282	-0.10%
2019/09/19	31	33.56	37	33.88	33.50	-6	31,538	-0.02%
2019/09/18	35	34.24	8.5	34.19	33.60	26.5	31,149	0.09%
2019/09/17	14	34.91	14	35.08	34.65	0	30,336	0.00%
2019/09/16	12	33.04	18	33.18	33.55	-6	29,508	-0.02%
2019/09/12	6	32.86	9.1	32.86	32.90	-3.1	29,256	-0.01%
2019/09/11	8	31.84	24	31.36	32.50	-16	28,875	-0.06%
2019/09/10	15.5	32.08	29	32.25	31.65	-13.5	28,316	-0.05%
2019/09/09	55	32.54	31	32.60	31.60	24	27,735	0.09%
2019/09/06	24	34.58	29	33.76	34.30	-5	26,597	-0.02%
2019/09/05	57	34.31	103.1	34.61	35.50	-46.1	25,345	-0.18%	大賣/
2019/09/04	2	31.65	6.1	31.85	32.30	-4.1	23,391	-0.02%
2019/09/03	4	31.23	4	31.20	31.70	0	22,950	0.00%
2019/09/02	8	30.43	4.1	30.23	31.10	3.9	22,463	0.02%
2019/08/30	12	29.37	16	29.52	29.90	-4	21,640	-0.02%
2019/08/29	31	26.88	72	27.12	27.65	-41	19,978	-0.21%
2019/08/28	43	25.35	33	24.96	25.65	10	17,564	0.06%
2019/08/27	1	24.20	76	24.29	24.35	-75	16,773	-0.45%
2019/08/26	17	23.25	14	23.30	23.20	3	16,338	0.02%
2019/08/23	18	24.21	37	24.30	24.15	-19	16,118	-0.12%
2019/08/22	4	23.35	43	23.86	23.90	-39	15,612	-0.25%
2019/08/21	10	23.42	1	23.15	23.35	9	15,004	0.06%
2019/08/20	20	23.25	8	23.23	23.20	12	14,776	0.08%
2019/08/19	10.5	23.34	9	23.40	23.10	1.5	14,785	0.01%
2019/08/16	30.5	22.86	22	22.92	23.00	8.5	14,587	0.06%
2019/08/15	20	22.55	15	22.23	22.55	5	14,367	0.03%
2019/08/14	14	23.01	22	22.63	22.20	-8	14,213	-0.06%
2019/08/13	2	22.23	3	22.33	22.05	-1	14,012	-0.01%
2019/08/12	0	0.00	11	22.69	22.65	-11	14,011	-0.08%
2019/08/08	10	22.50	23	22.57	22.65	-13	14,141	-0.09%
2019/08/07	54	22.52	20	22.35	22.15	34	14,130	0.24%
2019/08/06	73	22.20	45	22.11	22.55	28	13,988	0.20%
2019/08/05	62	22.12	13	22.20	22.00	49	13,866	0.35%
2019/08/02	11	22.45	1	22.05	22.55	10	13,739	0.07%
2019/08/01	31	23.58	2	23.33	23.00	29	13,540	0.21%
2019/07/31	4	23.70	6	23.59	23.90	-2	12,650	-0.02%
2019/07/30	8	22.93	7	22.84	22.80	1	12,481	0.01%
2019/07/29	12	23.74	3	23.77	23.60	9	12,345	0.07%
2019/07/26	4	24.06	3	24.00	23.95	1	12,309	0.01%
2019/07/25	1	23.95	2	24.08	24.10	-1	12,264	-0.01%
2019/07/24	6	23.53	31	23.60	23.35	-25	12,173	-0.21%
2019/07/23	17	24.61	3	24.77	24.50	14	12,200	0.11%
2019/07/22	5	23.88	2	24.30	24.10	3	12,097	0.02%
2019/07/19	17	24.24	7	24.36	23.90	10	12,213	0.08%
2019/07/18	5	24.14	22	23.99	24.25	-17	12,614	-0.13%
2019/07/17	2	23.75	24.1	24.23	24.05	-22.1	12,317	-0.18%
2019/07/16	3	23.77	121	23.59	23.70	-118	12,118	-0.97%	大賣/鉅額交易
2019/07/15	63	23.88	47	24.19	23.75	16	11,919	0.13%
2019/07/12	6	22.99	23	23.00	23.60	-17	11,650	-0.15%
2019/07/11	0	0.00	10	22.37	22.30	-10	11,115	-0.09%
2019/07/10	2	21.98	6	21.95	22.00	-4	11,247	-0.04%
2019/07/09	11	21.84	8	21.83	21.85	3	11,396	0.03%
2019/07/08	103	21.89	3	21.87	21.65	100	11,333	0.88%	大買/
2019/07/05	0.8	21.50	0	21.50	21.50	0.8	11,089	0.01%
2019/07/04	3	21.55	0.1	21.40	21.50	2.9	11,057	0.03%
2019/07/03	12	21.54	2	21.35	21.35	10	11,077	0.09%
2019/07/02	1	21.55	0	0.00	21.30	1	11,053	0.01%
2019/07/01	2	21.50	7	21.38	21.45	-5	11,106	-0.05%
2019/06/28	10	21.15	3	21.10	20.90	7	11,130	0.06%
2019/06/27	0	0.00	5	21.00	21.00	-5	11,436	-0.04%
2019/06/26	0	0.00	2	20.80	20.70	-2	11,514	-0.02%
2019/06/25	5	20.60	1	20.75	20.50	4	11,538	0.03%
2019/06/24	3	21.00	2	21.00	20.95	1	11,548	0.01%
2019/06/21	7	21.09	25	21.13	20.95	-18	11,581	-0.16%
2019/06/20	1	20.70	4	20.65	20.90	-3	11,339	-0.03%
2019/06/19	24	20.15	2	20.23	20.40	22	11,273	0.20%
2019/06/18	2	19.48	4	19.53	19.75	-2	11,454	-0.02%
2019/06/17	3	19.78	16	19.91	19.45	-13	11,477	-0.11%
2019/06/13	2	19.10	2	19.25	19.25	0	11,608	0.00%
2019/06/12	3	19.15	1	19.20	19.25	2	11,813	0.02%
2019/06/11	7	19.56	1	19.50	19.45	6	12,210	0.05%
2019/06/10	8	19.23	5	19.20	19.30	3	12,724	0.02%
2019/06/06	0	0.00	2	18.75	18.65	-2	12,660	-0.02%
2019/06/05	1	18.90	0	0.00	18.70	1	12,845	0.01%
2019/06/04	1	19.05	0	0.00	18.85	1	12,951	0.01%
2019/06/03	5	18.87	2	18.83	19.00	3	13,150	0.02%
2019/05/31	0	0.00	21	18.75	18.80	-21	13,712	-0.15%
2019/05/28	60	17.85	1	18.15	18.15	59	14,014	0.42%
2019/05/24	0	0.00	2	17.80	17.95	-2	14,250	-0.01%
2019/05/23	2	17.45	60	17.35	17.40	-58	14,612	-0.40%
2019/05/21	1	17.45	3	18.05	18.20	-2	14,856	-0.01%
2019/05/20	21	17.66	0	0.00	17.65	21	14,938	0.14%
2019/05/17	2	18.60	2	18.75	18.80	0	15,176	0.00%
2019/05/15	0	0.00	1	18.90	19.10	-1	16,236	-0.01%
2019/05/13	3	18.35	2	18.30	18.15	1	16,369	0.01%
2019/05/10	60	18.28	0	0.00	18.10	60	16,399	0.37%
2019/05/09	0	0.00	62	18.16	18.35	-62	16,339	-0.38%
2019/05/06	2	18.88	0	0.00	19.00	2	16,110	0.01%
2019/05/03	0	0.00	17	19.00	18.95	-17	15,984	-0.11%
2019/05/02	7	18.95	15	18.95	19.00	-8	15,932	-0.05%
2019/04/29	31	18.78	8	18.73	18.40	23	15,747	0.15%
2019/04/26	10	18.27	0	0.00	18.10	10	15,355	0.07%
2019/04/25	7	18.87	3	18.75	18.70	4	15,026	0.03%
2019/04/24	30	19.08	2	19.08	19.10	28	14,680	0.19%
2019/04/23	3	21.23	2	21.50	20.90	1	13,926	0.01%
2019/04/22	4	21.39	0	0.00	21.40	4	13,817	0.03%
2019/04/19	3	21.20	7	21.10	21.40	-4	13,794	-0.03%
2019/04/18	7	21.80	1	22.10	20.95	6	13,803	0.04%
2019/04/17	2	21.70	0	0.00	21.40	2	13,582	0.01%
2019/04/16	11	22.01	2	22.08	21.80	9	13,492	0.07%
2019/04/15	13	21.30	11	21.40	21.50	2	13,166	0.02%
2019/04/11	1	20.70	2	20.90	20.70	-1	12,864	-0.01%
2019/04/10	0	21.00	5	21.00	21.00	-5	12,816	-0.04%
2019/04/09	0	0.00	2	21.40	21.20	-2	12,778	-0.02%
2019/04/08	3	21.28	0	0.00	21.20	3	12,709	0.02%
2019/04/03	1	20.90	1	21.25	21.25	0	12,608	0.00%
2019/04/02	2	21.25	3	20.97	20.90	-1	12,473	-0.01%
2019/04/01	17	21.36	6	21.54	21.45	11	12,252	0.09%
2019/03/27	1	21.30	1	21.25	21.05	0	11,659	0.00%
2019/03/26	1	21.05	0	20.90	20.90	1	11,586	0.01%
2019/03/25	0	0.00	0.1	20.65	20.65	-0.1	11,499	0.00%
2019/03/22	7	21.29	7	21.62	21.40	0	11,360	0.00%
2019/03/21	6	22.52	7	22.10	21.65	-1	11,154	-0.01%
2019/03/20	0	0.00	5	22.02	21.95	-5	10,723	-0.05%
2019/03/19	1	21.75	5	22.00	21.75	-4	10,601	-0.04%
2019/03/18	3	21.72	6	22.02	21.85	-3	10,493	-0.03%
2019/03/15	7	21.56	3	21.50	21.50	4	10,429	0.04%
2019/03/14	0	0.00	6	22.01	21.90	-6	10,451	-0.06%
2019/03/13	36	21.08	42	21.41	21.80	-6	10,482	-0.06%
2019/03/12	3	20.43	22	20.59	20.35	-19	9,842	-0.19%
2019/03/11	1	20.70	10	20.85	20.45	-9	9,950	-0.09%
2019/03/08	10	20.15	6	20.07	20.55	4	10,062	0.04%
2019/03/07	9	20.84	7.2	20.77	20.55	1.8	10,168	0.02%
2019/03/06	13	20.97	27	20.77	20.95	-14	10,080	-0.14%
2019/03/04	3	20.13	6	20.45	20.00	-3	9,714	-0.03%
2019/02/27	5	20.07	18	19.86	20.25	-13	9,728	-0.13%
2019/02/26	1	20.00	182	19.95	20.00	-181	9,658	-1.87%	大賣/鉅額交易
2019/02/25	33	19.87	15	19.98	20.00	18	9,573	0.19%
2019/02/22	160	19.99	49	19.74	20.30	111	9,536	1.16%	大買/鉅額交易
2019/02/21	2	19.50	5	19.46	19.45	-3	9,119	-0.03%
2019/02/20	2	19.25	1.6	19.16	19.20	0.4	8,937	0.00%
2019/02/19	2	19.15	12	19.04	19.30	-10	8,910	-0.11%
2019/02/18	55	19.07	15	18.99	19.10	40	8,914	0.45%
2019/02/15	3	18.38	5	18.47	18.60	-2	8,557	-0.02%
2019/02/14	6	17.63	11	17.74	17.70	-5	7,864	-0.06%
2019/02/13	7	16.36	1	16.25	16.65	6	7,294	0.08%
2019/02/12	4	16.28	7	16.24	16.15	-3	7,206	-0.04%
2019/02/11	1	15.40	12	15.79	15.75	-11	7,041	-0.16%
2019/01/30	0	0.00	0	15.10	15.10	0	6,989	0.00%
2019/01/28	6	15.20	0	0.00	15.10	6	7,019	0.09%
2019/01/22	1	14.30	0	0.00	14.20	1	7,246	0.01%
2019/01/16	0	0.00	3	14.85	14.80	-3	7,588	-0.04%
2019/01/11	6	14.77	0	0.00	14.50	6	7,687	0.08%
2019/01/10	0	0.00	4	14.93	15.00	-4	7,668	-0.05%
2019/01/09	0	0.00	2	14.50	14.50	-2	7,584	-0.03%
2019/01/08	13	13.87	0	0.00	14.20	13	7,509	0.17%
2019/01/03	0	0.00	9	13.75	13.65	-9	7,723	-0.12%
2018/12/28	5	13.65	0	0.00	13.65	5	7,864	0.06%
2018/12/27	0	0.00	1	14.00	13.75	-1	8,084	-0.01%
2018/12/25	0	0.00	1	13.80	13.85	-1	8,116	-0.01%
2018/12/24	2	14.05	0	0.00	14.10	2	8,122	0.02%
2018/12/20	1	13.95	12	13.91	13.95	-11	8,212	-0.13%
2018/12/19	10	14.65	1	14.65	14.50	9	8,180	0.11%
2018/12/18	5	14.42	0	0.00	14.40	5	8,206	0.06%
2018/12/17	1	14.75	0	0.00	14.65	1	8,241	0.01%
2018/12/14	5	14.77	0	0.00	14.90	5	8,301	0.06%
2018/12/13	3	15.40	1	15.60	15.25	2	8,323	0.02%
2018/12/10	10	15.57	8	15.34	15.25	2	8,592	0.02%
2018/12/07	2	16.35	2	16.45	16.30	0	8,490	0.00%
2018/12/06	5	16.14	6	15.85	15.60	-1	8,293	-0.01%
2018/12/04	3	16.63	11	16.59	16.60	-8	7,951	-0.10%
2018/12/03	9	16.82	9	16.83	16.95	0	8,005	0.00%
2018/11/30	1	15.30	0	0.00	15.45	1	7,967	0.01%
2018/11/29	1	15.05	2	15.08	15.00	-1	7,752	-0.01%
2018/11/28	8	14.47	3	14.58	14.65	5	7,577	0.07%
2018/11/27	1	14.10	1.2	14.02	14.00	-0.2	7,433	0.00%
2018/11/26	3	13.75	11	13.88	13.90	-8	7,232	-0.11%
2018/11/23	3	13.63	1	13.65	13.60	2	7,115	0.03%
2018/11/22	0	0.00	1	13.60	13.55	-1	7,026	-0.01%
2018/11/21	5	13.51	1	13.50	13.55	4	7,007	0.06%
2018/11/20	11	13.63	0	0.00	13.40	11	6,891	0.16%
2018/11/16	0	0.00	2	13.40	13.35	-2	7,288	-0.03%
2018/11/15	4	13.30	2	13.50	13.30	2	7,320	0.03%
2018/11/14	0	0.00	20.1	13.30	13.00	-20.1	7,168	-0.28%
2018/11/13	10	12.55	0	0.00	12.95	10	7,281	0.14%
2018/11/12	2	12.95	0	0.00	12.90	2	7,440	0.03%
2018/11/09	2	13.30	2	13.20	13.35	0	7,446	0.00%
2018/11/08	0	0.00	1	13.55	13.45	-1	7,502	-0.01%
2018/11/07	0	0.00	20	13.65	13.65	-20	7,519	-0.27%
2018/11/06	2	13.60	0	0.00	13.10	2	7,691	0.03%
2018/11/05	5	13.75	0	0.00	13.65	5	7,737	0.06%
2018/11/01	1	13.05	14	13.20	13.35	-13	7,777	-0.17%
2018/10/31	0.6	13.00	0	0.00	12.95	0.6	7,735	0.01%
2018/10/25	20	12.38	0	0.00	12.15	20	7,998	0.25%
2018/10/23	1	14.10	1	13.65	13.50	0	8,236	0.00%
2018/10/19	10	13.45	0	0.00	13.60	10	8,617	0.12%
2018/10/17	0	0.00	1	13.70	13.65	-1	8,861	-0.01%
2018/10/15	1	13.60	0	0.00	13.60	1	9,128	0.01%
2018/10/12	3	13.25	0	0.00	13.35	3	9,196	0.03%
2018/10/11	0	0.00	10	13.15	13.15	-10	9,302	-0.11%
2018/10/09	0	0.00	4	14.75	14.60	-4	9,473	-0.04%
2018/10/05	2	14.90	4	15.15	14.70	-2	9,902	-0.02%
2018/10/04	1	16.25	2	16.45	16.15	-1	9,888	-0.01%
2018/10/01	1	16.60	1	16.60	16.70	0	10,270	0.00%
2018/09/28	2	16.50	0	0.00	16.45	2	10,786	0.02%
2018/09/21	0	0.00	0.1	16.45	16.40	-0.1	11,124	0.00%
2018/09/20	0	0.00	30	16.03	16.15	-30	11,118	-0.27%
2018/09/19	1	16.75	0	0.00	16.65	1	11,135	0.01%
2018/09/18	30	17.23	13	17.06	16.65	17	11,260	0.15%
2018/09/17	1	16.90	0	0.00	17.00	1	11,368	0.01%
2018/09/14	15	16.83	0.4	17.00	17.00	14.6	11,470	0.13%
2018/09/11	0	0.00	42	15.83	16.20	-42	11,623	-0.36%
2018/09/10	2	16.30	0	0.00	15.40	2	11,744	0.02%
2018/09/07	3	16.82	0	0.00	16.55	3	11,986	0.03%
2018/09/06	14	17.85	2	18.13	17.40	12	12,842	0.09%
2018/09/05	2	18.55	0	0.00	18.45	2	12,914	0.02%
2018/09/04	3	18.62	1	18.55	18.55	2	13,163	0.02%
2018/09/03	3	18.50	0	0.00	18.40	3	13,309	0.02%
2018/08/27	6	19.30	13	19.12	19.35	-7	14,250	-0.05%
2018/08/24	12	18.85	1	19.10	18.95	11	14,592	0.08%
2018/08/23	8	19.26	8	19.37	19.55	0	16,021	0.00%
2018/08/22	3	18.38	0	0.00	18.45	3	15,912	0.02%
2018/08/20	5	18.69	0	0.00	18.55	5	16,684	0.03%
2018/08/16	2.1	18.57	2	19.10	19.10	0.1	16,964	0.00%
2018/08/15	21	19.12	12.3	19.08	19.00	8.7	17,033	0.05%
2018/08/14	6.1	19.08	6	19.28	19.70	0.1	17,155	0.00%
2018/08/13	41	18.90	67	19.04	19.20	-26	17,350	-0.15%
2018/08/10	10	20.60	0	0.00	20.15	10	17,479	0.06%
2018/08/09	2	21.20	20	21.00	21.00	-18	17,843	-0.10%
2018/08/08	11.3	20.73	3	21.15	20.55	8.3	18,631	0.04%
2018/08/06	2	20.90	0	0.00	21.20	2	20,353	0.01%
2018/08/03	15	20.61	4	20.55	20.45	11	20,888	0.05%
2018/08/02	8	21.20	4	21.65	21.05	4	21,139	0.02%
2018/07/31	4	21.23	2	21.25	21.20	2	21,788	0.01%
2018/07/30	2	21.50	0	0.00	21.50	2	21,792	0.01%
2018/07/26	12	21.96	9	22.18	21.95	3	21,874	0.01%
2018/07/25	4	21.94	3	21.90	21.85	1	22,090	0.00%
2018/07/24	20	21.39	17	21.66	22.00	3	22,197	0.01%
2018/07/23	44	21.44	49	21.73	21.50	-5	22,426	-0.02%
2018/07/20	1	22.15	1	22.10	22.15	0	23,061	0.00%
2018/07/19	4	21.49	4	21.60	22.00	0	23,775	0.00%
2018/07/18	6	21.94	3	21.95	21.50	3	24,135	0.01%
2018/07/17	3	21.95	7	22.03	21.85	-4	24,341	-0.02%
2018/07/16	9	21.85	4	21.89	22.00	5	24,570	0.02%
2018/07/13	6	21.18	8	21.28	21.35	-2	24,964	-0.01%
2018/07/12	0	0.00	5	21.00	21.10	-5	25,779	-0.02%
2018/07/11	5.1	19.86	5	20.08	20.00	0.1	26,186	0.00%
2018/07/10	10	20.11	0	0.00	20.25	10	28,011	0.04%
2018/07/09	1	18.90	50	18.70	19.30	-49	28,979	-0.17%
2018/07/06	7	18.26	3	18.30	18.70	4	29,651	0.01%
2018/07/05	41	20.29	2	20.15	19.80	39	29,189	0.13%
2018/07/04	0	0.00	12	20.24	20.15	-12	29,283	-0.04%
2018/07/02	1	21.05	2	20.95	20.95	-1	29,290	0.00%
2018/06/28	2	20.28	5	20.30	20.20	-3	29,475	-0.01%
2018/06/27	6	21.05	2	20.75	20.60	4	29,673	0.01%
2018/06/26	37	20.28	46	20.83	20.40	-9	29,872	-0.03%
2018/06/25	12	22.30	7	21.95	21.90	5	30,503	0.02%
2018/06/21	1	22.35	0	0.00	22.40	1	30,699	0.00%
2018/06/20	26	22.22	5	22.10	22.30	21	30,840	0.07%
2018/06/19	16	23.19	5	23.00	22.85	11	30,825	0.04%
2018/06/15	21	23.60	8	23.82	23.75	13	30,742	0.04%
2018/06/14	107	24.13	70	24.33	23.90	37	30,398	0.12%	大買/
2018/06/13	4	23.38	33	23.19	23.35	-29	29,383	-0.10%
2018/06/12	3	23.20	1	23.45	23.20	2	29,452	0.01%
2018/06/11	17	23.21	2	23.35	23.20	15	29,697	0.05%
2018/06/08	3	23.60	5	23.48	23.35	-2	30,196	-0.01%
2018/06/07	4	23.10	5	23.35	23.00	-1	30,524	0.00%
2018/06/06	0	0.00	2	23.55	23.25	-2	30,564	-0.01%
2018/06/05	22	23.68	6	23.48	23.20	16	30,551	0.05%
2018/06/04	1	23.20	3	23.23	23.30	-2	30,368	-0.01%
2018/06/01	6	23.67	0	0.00	23.00	6	30,490	0.02%
2018/05/31	35	24.49	33	24.47	23.75	2	30,182	0.01%
2018/05/30	30	22.95	38	23.20	23.45	-8	28,729	-0.03%
2018/05/29	3	23.53	16	23.39	23.30	-13	28,594	-0.05%
2018/05/28	29	23.25	48	22.94	23.35	-19	28,234	-0.07%
2018/05/25	1	22.30	0	0.00	22.30	1	27,833	0.00%
2018/05/24	19	22.63	36	22.92	22.55	-17	27,816	-0.06%
2018/05/23	2	21.95	14	22.09	22.20	-12	27,447	-0.04%
2018/05/22	2	22.15	2	22.03	22.00	0	27,554	0.00%
2018/05/21	27	22.50	0	0.00	22.20	27	27,526	0.10%
2018/05/18	15	22.45	10	22.55	22.10	5	27,482	0.02%
2018/05/17	55	23.01	54	22.66	22.65	1	27,562	0.00%
2018/05/16	103	23.62	80	23.76	23.35	23	27,578	0.08%	大買/
2018/05/15	71	23.51	138	23.34	23.10	-67	27,029	-0.25%	大賣/
2018/05/14	4	22.00	7	22.17	22.00	-3	26,056	-0.01%
2018/05/11	51	21.86	45	21.96	21.75	6	25,919	0.02%
2018/05/10	2	22.10	3	22.42	22.30	-1	25,483	0.00%
2018/05/09	11	21.69	10	21.45	21.50	1	25,599	0.00%
2018/05/08	3	22.20	3	21.78	21.80	0	25,432	0.00%
2018/05/07	3	20.65	5	21.01	21.30	-2	25,012	-0.01%
2018/05/04	26	21.05	14	20.93	20.55	12	25,049	0.05%
2018/05/03	14	21.04	18	21.00	20.95	-4	25,117	-0.02%
2018/05/02	6	20.19	8	20.78	20.80	-2	25,110	-0.01%
2018/04/30	52	20.41	2	20.45	20.30	50	25,099	0.20%
2018/04/27	16	20.05	3	20.22	20.00	13	25,545	0.05%
2018/04/26	9	20.98	21	20.59	19.95	-12	26,164	-0.05%
2018/04/25	18	21.17	23	21.57	22.05	-5	25,807	-0.02%
2018/04/24	34	21.56	55	21.93	21.70	-21	25,468	-0.08%
2018/04/23	17	22.94	52	23.32	22.60	-35	25,916	-0.14%
2018/04/20	24	23.99	3	23.95	23.80	21	27,183	0.08%
2018/04/19	32	23.85	17	23.67	23.45	15	26,946	0.06%
2018/04/18	13	23.37	34	23.28	23.70	-21	26,684	-0.08%
2018/04/17	12	22.06	8	22.34	22.05	4	26,070	0.02%
2018/04/16	30	23.21	25	23.05	23.10	5	25,980	0.02%
2018/04/13	36	22.03	85	22.28	22.85	-49	24,725	-0.20%
2018/04/12	17	20.62	22	20.69	20.80	-5	24,081	-0.02%
2018/04/11	0	0.00	1	19.90	19.65	-1	23,996	0.00%
2018/04/10	13	19.98	13	19.90	19.65	0	25,343	0.00%
2018/04/09	4	19.55	12	19.15	19.10	-8	25,989	-0.03%
2018/04/03	11	20.00	1	19.80	20.00	10	26,993	0.04%
2018/04/02	5	20.51	4	20.45	20.20	1	27,673	0.00%
2018/03/31	2	20.00	9	19.93	20.10	-7	28,432	-0.02%
2018/03/30	11	19.95	20	20.33	19.80	-9	29,273	-0.03%
2018/03/29	16	20.51	11	20.70	20.30	5	30,334	0.02%
2018/03/28	31	20.67	47	20.61	20.80	-16	31,963	-0.05%
2018/03/27	6	19.70	10	20.46	20.50	-4	31,562	-0.01%
2018/03/26	0	0.00	2	18.70	18.65	-2	32,395	-0.01%
2018/03/23	3	18.62	0	0.00	18.55	3	33,797	0.01%
2018/03/22	10	19.95	4	19.61	19.40	6	34,208	0.02%
2018/03/20	15	19.57	0	0.00	19.45	15	35,331	0.04%
2018/03/19	26	19.89	1	19.80	19.85	25	36,016	0.07%
2018/03/16	21	20.68	30	20.05	19.95	-9	37,208	-0.02%
2018/03/15	31	20.84	1	20.60	20.60	30	38,591	0.08%
2018/03/14	28	20.07	24	20.50	20.55	4	39,018	0.01%
2018/03/13	19	20.05	9	19.79	20.50	10	40,369	0.02%
2018/03/12	0	0.00	1	18.75	18.65	-1	40,215	0.00%
2018/03/09	0	0.00	16	19.19	19.10	-16	40,804	-0.04%
2018/03/08	21	18.70	5	18.70	18.70	16	42,474	0.04%
2018/03/07	12	18.53	4	18.50	18.40	8	42,465	0.02%
2018/03/05	7	19.44	2	19.40	19.10	5	44,959	0.01%
2018/03/02	2	20.25	0	0.00	20.10	2	46,858	0.00%
2018/02/27	2	20.35	5	20.70	20.45	-3	47,356	-0.01%
2018/02/26	0.7	20.10	3	20.62	20.05	-2.3	47,406	0.00%
2018/02/23	2	20.60	0	0.00	20.50	2	47,540	0.00%
2018/02/22	1	20.75	0	0.00	20.70	1	47,678	0.00%
2018/02/21	3	20.00	3	20.35	20.40	0	47,794	0.00%
2018/02/12	0	0.00	1	19.80	19.55	-1	47,750	0.00%
2018/02/09	54	18.99	10	18.90	19.70	44	47,673	0.09%
2018/02/08	21	20.20	20	21.15	20.05	1	47,460	0.00%
2018/02/07	18	20.96	27	20.87	20.50	-9	47,206	-0.02%
2018/02/06	18	20.83	1	22.30	20.70	17	47,153	0.04%
2018/02/05	4	22.86	1	23.00	23.00	3	47,023	0.01%
2018/02/02	9	23.47	0	0.00	23.20	9	47,164	0.02%
2018/02/01	3	24.27	3	23.70	23.70	0	47,553	0.00%
2018/01/31	0	0.00	2	23.05	23.25	-2	47,954	0.00%
2018/01/30	0	0.00	4	22.90	22.90	-4	48,148	-0.01%
2018/01/29	23	23.17	28	23.11	23.20	-5	48,478	-0.01%
2018/01/26	2	22.60	37	22.56	22.60	-35	49,161	-0.07%
2018/01/25	13	22.95	6	23.38	22.80	7	49,927	0.01%
2018/01/24	3	23.35	7	23.47	23.40	-4	50,392	-0.01%
2018/01/23	3	23.08	13	23.16	23.05	-10	50,406	-0.02%
2018/01/22	56	23.17	3	23.87	22.90	53	50,073	0.11%
2018/01/19	0	0.00	10	24.47	24.50	-10	49,837	-0.02%
2018/01/18	2	25.05	3	25.02	24.80	-1	49,864	0.00%
2018/01/17	52	25.80	16	25.32	25.25	36	50,522	0.07%
2018/01/16	57	25.65	90.2	25.27	25.60	-33.2	50,434	-0.07%
2018/01/15	20	24.35	30	24.70	24.35	-10	48,807	-0.02%
2018/01/12	3	24.80	23	24.83	24.75	-20	48,577	-0.04%
2018/01/11	9	24.05	22	24.28	24.45	-13	48,110	-0.03%
2018/01/10	66	24.42	41	24.93	23.90	25	47,698	0.05%
2018/01/09	8	24.49	35	24.52	24.70	-27	47,180	-0.06%
2018/01/08	27	24.80	23	24.50	24.10	4	46,517	0.01%
2018/01/05	40	24.54	43	24.64	24.95	-3	46,005	-0.01%
2018/01/04	78	24.95	61	25.65	24.80	17	45,290	0.04%
2018/01/03	97	24.78	46	24.74	24.20	51	43,981	0.12%
2018/01/02	15	24.34	26	24.34	24.60	-11	43,148	-0.03%