燿華 (2367)-元大-善化券商分點個股進出

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
29.80
漲跌
▲1.10
漲幅
+3.83%
成交量
86,161張
產業
上市電子零組件類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/10	101	28.99	69	28.81	29.80	32	49,115	0.07%	大買/
2024/05/09	183.1	29.78	152	29.58	28.70	31.1	47,714	0.07%	大買/大賣/
2024/05/08	14.8	29.17	116.7	29.44	30.05	-101.9	45,456	-0.22%	大賣/鉅額交易
2024/05/07	22	27.79	22	27.29	27.35	0	43,240	0.00%
2024/05/06	45	27.74	69	27.90	27.70	-24	42,760	-0.06%
2024/05/03	4	26.78	23	26.83	26.90	-19	41,768	-0.05%
2024/05/02	28	25.75	8.8	26.08	26.30	19.2	41,388	0.05%
2024/04/30	12	26.37	10	26.46	26.20	2	41,094	0.00%
2024/04/29	6	26.17	8.5	26.49	26.20	-2.5	40,895	-0.01%
2024/04/26	15	26.31	9	26.71	26.15	6	40,733	0.01%
2024/04/25	7.4	26.22	8.5	26.19	26.00	-1.1	40,520	0.00%
2024/04/24	11.5	26.54	18	26.64	26.55	-6.5	40,370	-0.02%
2024/04/23	11	26.30	7	26.06	26.00	4	40,107	0.01%
2024/04/22	12	26.45	14	26.99	26.05	-2	39,786	-0.01%
2024/04/19	16	27.18	36.1	26.96	27.30	-20.1	39,362	-0.05%
2024/04/18	52.5	28.58	58	28.50	28.00	-5.5	38,768	-0.01%
2024/04/17	52	28.03	74	27.96	28.15	-22	37,813	-0.06%
2024/04/16	86.1	27.15	103	26.24	26.40	-16.9	36,987	-0.05%	大賣/
2024/04/15	178	28.48	29.2	28.43	28.20	148.8	36,113	0.41%	大買/鉅額交易
2024/04/12	93	28.48	231.6	28.64	29.20	-138.6	34,654	-0.40%	大賣/鉅額交易
2024/04/11	26	26.19	34	26.54	26.70	-8	32,179	-0.02%
2024/04/10	39.6	26.60	17	27.05	26.30	22.6	32,044	0.07%
2024/04/09	74	26.83	29	26.88	26.60	45	31,655	0.14%
2024/04/08	26	26.27	15	26.58	26.70	11	31,151	0.04%
2024/04/03	9	26.18	3	26.20	26.05	6	30,870	0.02%
2024/04/02	21	26.63	5	26.57	26.35	16	30,721	0.05%
2024/04/01	7	26.97	17	27.00	26.85	-10	30,286	-0.03%
2024/03/29	37	26.81	34	27.04	26.65	3	29,881	0.01%
2024/03/28	27	26.69	24	27.16	26.65	3	29,151	0.01%
2024/03/27	15	26.94	16	26.83	26.65	-1	28,480	0.00%
2024/03/26	39	26.81	40	26.49	26.75	-1	27,767	0.00%
2024/03/25	81.1	27.37	42	27.40	27.55	39.1	26,903	0.15%
2024/03/22	20	26.75	22	26.94	27.15	-2	25,543	-0.01%
2024/03/21	29	26.54	31	26.70	26.30	-2	24,550	-0.01%
2024/03/20	33	26.13	11	26.39	25.70	22	23,762	0.09%
2024/03/19	46	26.10	25.6	26.44	26.15	20.4	23,273	0.09%
2024/03/18	19.1	25.68	19	25.07	25.85	0.1	22,308	0.00%
2024/03/15	22	24.33	14	24.22	24.00	8	21,625	0.04%
2024/03/14	10	24.61	50	24.55	24.45	-40	21,437	-0.19%
2024/03/13	16	25.15	43	25.07	25.10	-27	21,169	-0.13%
2024/03/12	60	26.42	100	26.20	25.60	-40	21,050	-0.19%
2024/03/11	48	25.71	36.1	25.77	25.90	11.9	19,966	0.06%
2024/03/08	32	24.85	49	25.04	24.30	-17	19,221	-0.09%
2024/03/07	172.1	27.16	157	26.57	25.80	15	19,211	0.08%	大買/大賣/
2024/03/06	132	25.65	120.5	25.85	26.65	11.5	18,035	0.06%	大買/大賣/
2024/03/05	77	23.86	63.1	24.26	24.30	13.9	15,677	0.09%
2024/03/04	50	23.75	103.6	23.35	23.90	-53.6	13,797	-0.39%	大賣/
2024/03/01	33.2	21.87	73	21.76	21.75	-39.8	12,757	-0.31%
2024/02/29	11	21.22	7	21.02	21.30	4	12,214	0.03%
2024/02/27	6	20.73	5	20.65	20.75	1	12,143	0.01%
2024/02/26	2	21.28	4	21.26	21.15	-2	12,114	-0.02%
2024/02/23	13	20.85	27	20.88	20.75	-14	12,125	-0.12%
2024/02/22	95	21.17	48	21.18	21.25	47	12,947	0.36%
2024/02/21	3	20.70	7	20.71	20.65	-4	12,323	-0.03%
2024/02/20	51	20.87	23	20.83	20.95	28	12,271	0.23%
2024/02/19	8	20.25	2	20.20	20.15	6	12,021	0.05%
2024/02/16	8	20.31	10	19.92	20.60	-2	11,932	-0.02%
2024/02/15	3	18.97	0	0.00	19.00	3	11,520	0.03%
2024/02/05	1	18.50	0	0.00	18.55	1	11,444	0.01%
2024/02/02	1	19.05	2	18.90	18.80	-1	11,437	-0.01%
2024/01/31	0	0.00	9	18.91	19.00	-9	11,516	-0.08%
2024/01/30	1	19.05	7	19.21	19.00	-6	11,553	-0.05%
2024/01/29	0	0.00	4	19.35	19.30	-4	11,652	-0.03%
2024/01/25	2	19.20	3	19.47	19.20	-1	12,019	-0.01%
2024/01/24	1	19.35	0	0.00	19.35	1	12,072	0.01%
2024/01/23	0	0.00	3	19.47	19.55	-3	12,360	-0.02%
2024/01/22	1	19.15	0	0.00	19.15	1	12,348	0.01%
2024/01/19	2	18.65	6	18.75	18.80	-4	12,355	-0.03%
2024/01/17	0	0.00	1	18.85	18.85	-1	12,420	-0.01%
2024/01/15	3	19.20	0	0.00	19.15	3	12,551	0.02%
2024/01/12	1	19.20	1	19.00	19.00	0	12,593	0.00%
2024/01/10	1	18.85	0	0.00	18.90	1	12,618	0.01%
2024/01/09	5	19.35	2	19.05	19.05	3	12,650	0.02%
2024/01/08	2	19.45	0	0.00	19.30	2	12,672	0.02%
2024/01/04	1	19.55	1	19.45	19.40	0	12,693	0.00%
2024/01/03	1	19.95	1	19.95	19.90	0	12,702	0.00%
2024/01/02	11	20.19	53	20.11	20.10	-42	12,729	-0.33%
2023/12/29	0	0.00	4	19.96	20.00	-4	12,756	-0.03%
2023/12/28	13	20.02	17	20.24	20.00	-4	12,821	-0.03%
2023/12/27	2.3	20.01	3	20.12	20.15	-0.7	12,906	-0.01%
2023/12/26	0	0.00	10	20.20	20.05	-10	13,187	-0.08%
2023/12/25	4	20.15	4	19.95	19.95	0	13,273	0.00%
2023/12/22	26	20.08	3	20.45	20.05	23	13,376	0.17%
2023/12/21	0	0.00	2	20.30	20.25	-2	13,501	-0.01%
2023/12/20	3	20.27	0	0.00	20.35	3	13,775	0.02%
2023/12/19	5	19.92	0	0.00	20.10	5	14,094	0.04%
2023/12/18	5.2	20.53	5	20.27	20.30	0.2	14,546	0.00%
2023/12/15	9	20.92	14.5	20.94	20.70	-5.5	16,022	-0.03%
2023/12/14	5	21.58	12.1	21.30	21.35	-7.1	16,646	-0.04%
2023/12/13	18	21.16	61	21.05	21.05	-43	16,834	-0.26%
2023/12/12	62	21.39	0	0.00	21.05	62	16,749	0.37%
2023/12/11	0	0.00	24	21.09	21.00	-24	16,634	-0.14%
2023/12/08	16	21.81	21	21.46	21.35	-5	16,474	-0.03%
2023/12/07	22	22.28	13	21.93	21.55	9	16,322	0.06%
2023/12/06	38	22.29	15	22.40	22.05	23	15,753	0.15%
2023/12/05	10	22.44	12.5	22.66	22.50	-2.5	15,130	-0.02%
2023/12/04	91.5	22.58	60	22.62	22.75	31.5	14,570	0.22%
2023/12/01	82.1	21.73	41	21.60	22.20	41.1	13,353	0.31%
2023/11/30	0	0.00	1	20.70	20.70	-1	12,389	-0.01%
2023/11/29	4	20.79	3	20.77	20.70	1	12,382	0.01%
2023/11/28	57	20.84	61	20.79	21.00	-4	12,395	-0.03%
2023/11/27	13	20.25	4	20.24	20.20	9	12,100	0.07%
2023/11/24	1	20.25	59	20.54	20.25	-58	12,181	-0.48%
2023/11/22	29	20.52	32.3	20.42	20.55	-3.2	11,833	-0.03%
2023/11/21	29.1	20.84	41	20.81	20.20	-12	11,513	-0.10%
2023/11/20	8	19.59	9.5	19.49	19.70	-1.5	10,467	-0.01%
2023/11/17	4	19.11	1	19.20	19.30	3	10,393	0.03%
2023/11/16	18.5	19.30	20	19.06	19.40	-1.5	10,273	-0.01%
2023/11/15	3	18.70	1	18.60	18.55	2	9,972	0.02%
2023/11/14	0	0.00	3	18.45	18.40	-3	9,945	-0.03%
2023/11/13	0	0.00	3	18.48	18.45	-3	9,981	-0.03%
2023/11/10	0	0.00	10	18.40	18.45	-10	9,958	-0.10%
2023/11/09	2	18.50	5	18.52	18.40	-3	9,943	-0.03%
2023/11/08	2	18.70	0	0.00	18.60	2	9,935	0.02%
2023/11/06	2	19.20	0	0.00	19.25	2	9,894	0.02%
2023/11/03	1	19.05	1	19.00	19.05	0	9,819	0.00%
2023/11/02	5	18.90	5	18.81	19.15	0	9,836	0.00%
2023/11/01	0	0.00	6	18.03	18.10	-6	9,591	-0.06%
2023/10/31	23	18.97	6	18.95	18.50	17	9,534	0.18%
2023/10/27	0	0.00	5	18.50	18.40	-5	9,239	-0.05%
2023/10/26	2	18.75	2	18.70	18.55	0	9,223	0.00%
2023/10/25	0	0.00	1	18.60	18.70	-1	9,200	-0.01%
2023/10/24	3	18.57	13	18.22	18.70	-10	9,162	-0.11%
2023/10/23	4	18.08	0	0.00	17.90	4	9,025	0.04%
2023/10/20	3	17.40	16	17.66	17.70	-13	9,016	-0.14%
2023/10/18	0	0.00	40	17.87	18.00	-40	8,985	-0.45%
2023/10/17	2	18.35	0	0.00	18.10	2	8,896	0.02%
2023/10/16	2	18.35	6	18.50	18.30	-4	8,863	-0.05%
2023/10/13	1	18.55	0	0.00	18.55	1	8,845	0.01%
2023/10/12	1	18.60	0	0.00	18.60	1	8,850	0.01%
2023/10/11	2	18.20	376	18.19	18.20	-374	8,844	-4.23%	大賣/鉅額交易
2023/10/06	15	18.70	4	18.70	18.70	11	8,864	0.12%
2023/10/05	40	19.00	0	0.00	18.85	40	8,848	0.45%
2023/10/04	6	18.73	64.2	18.82	18.75	-58.2	8,801	-0.66%
2023/10/03	55	19.26	18.3	19.27	19.05	36.7	8,775	0.42%
2023/10/02	44.5	19.77	72.5	19.75	19.95	-28	8,684	-0.32%
2023/09/28	37	19.03	4	19.15	18.95	33	8,399	0.39%
2023/09/27	2	19.18	4	19.28	19.10	-2	8,314	-0.02%
2023/09/26	1	19.60	51	19.54	19.25	-50	8,185	-0.61%
2023/09/25	56	19.69	58	19.76	19.55	-2	8,026	-0.02%
2023/09/22	121.5	20.20	4	20.15	20.10	117.5	7,691	1.53%	大買/鉅額交易
2023/09/21	74	20.42	75	20.62	20.15	-1	7,290	-0.01%
2023/09/20	427	20.34	151	20.12	20.70	276	6,749	4.09%	大買/大賣/鉅額交易
2023/09/19	142	20.22	24	21.01	21.15	118	5,179	2.28%	大買/鉅額交易
2023/09/18	28	19.28	39	18.97	19.25	-11	4,348	-0.25%
2023/09/15	15	18.08	23	18.10	18.05	-8	3,895	-0.21%
2023/09/14	8	17.98	0	0.00	18.00	8	3,836	0.21%
2023/09/13	7	17.97	6	17.93	17.90	1	3,824	0.03%
2023/09/12	0	0.00	6	17.75	17.80	-6	3,801	-0.16%
2023/09/11	0	0.00	3	17.70	17.75	-3	3,750	-0.08%
2023/09/07	1	18.10	4	18.04	18.00	-3	3,690	-0.08%
2023/09/06	10	18.45	7	18.34	18.20	3	3,654	0.08%
2023/09/05	6	18.28	8	18.19	18.10	-2	3,567	-0.06%
2023/09/04	0	18.30	17	18.27	18.20	-17	3,537	-0.48%
2023/09/01	25	18.18	2.2	18.19	18.10	22.8	3,443	0.66%
2023/08/31	3	18.23	7	18.16	18.25	-4	3,183	-0.13%
2023/08/30	9	17.54	57	17.83	17.65	-48	2,909	-1.65%
2023/08/24	3	17.30	3.2	17.14	17.00	-0.2	2,771	-0.01%
2023/08/23	0	0.00	7	17.00	17.10	-7	2,736	-0.26%
2023/08/18	7	16.49	0	0.00	16.40	7	2,686	0.26%
2023/08/16	0	0.00	2	16.15	16.15	-2	2,635	-0.08%
2023/08/15	2	16.05	0	0.00	16.05	2	2,642	0.08%
2023/08/14	2	16.00	0	0.00	15.90	2	2,642	0.08%
2023/08/11	0.1	16.15	2	16.15	16.15	-1.9	2,643	-0.07%
2023/08/10	7	16.12	1	16.15	16.05	6	2,637	0.23%
2023/08/08	24.2	16.61	15	16.64	16.65	9.2	2,522	0.36%
2023/08/07	6	17.05	0	0.00	17.00	6	2,426	0.25%
2023/08/04	13	17.24	0	0.00	17.20	13	2,381	0.55%
2023/08/02	12	17.44	4.4	17.46	17.35	7.6	2,386	0.32%
2023/07/31	5	17.66	2	17.65	17.65	3	2,373	0.13%
2023/07/28	1	17.55	2	17.63	17.65	-1	2,411	-0.04%
2023/07/25	1	17.60	1	17.65	17.65	0	2,394	0.00%
2023/07/24	21	17.38	1	17.35	17.35	20	2,375	0.84%
2023/07/21	6	17.55	5	17.60	17.55	1	2,367	0.04%
2023/07/19	0	0.00	2	17.95	17.60	-2	2,411	-0.08%
2023/07/18	1	17.95	0	0.00	17.85	1	2,422	0.04%
2023/07/17	0	0.00	8	17.85	17.95	-8	2,451	-0.33%
2023/07/14	16.1	17.77	0	0.00	17.75	16.1	2,439	0.66%
2023/07/13	13	18.00	6	17.95	17.95	7	2,436	0.29%
2023/07/12	6	17.32	0	0.00	17.40	6	2,304	0.26%
2023/07/11	2	17.35	0	0.00	17.40	2	2,336	0.09%
2023/07/10	0	0.00	50	17.45	17.45	-50	2,446	-2.04%
2023/07/06	12	17.81	0	0.00	17.80	12	2,458	0.49%
2023/07/05	3	17.95	0	0.00	17.95	3	2,446	0.12%
2023/07/04	5	17.70	0	0.00	17.65	5	2,430	0.21%
2023/07/03	0	0.00	5	17.80	17.75	-5	2,444	-0.20%
2023/06/27	7	17.51	19	17.45	17.50	-12	2,511	-0.48%
2023/06/26	2	17.75	0	0.00	17.70	2	2,529	0.08%
2023/06/21	1	17.95	0	0.00	17.90	1	2,591	0.04%
2023/06/20	1	18.00	0	0.00	17.95	1	2,597	0.04%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/15	0	0.00	3	17.90	17.90	-3	2,618	-0.11%
2023/06/14	1	18.00	0	0.00	17.95	1	2,609	0.04%
2023/06/13	0	0.00	4	18.05	17.90	-4	2,660	-0.15%
2023/06/12	3	18.07	11	18.10	18.00	-8	2,675	-0.30%
2023/06/09	5	18.24	4	18.21	18.20	1	2,712	0.04%
2023/06/08	3	18.15	10	18.16	18.10	-7	2,736	-0.26%
2023/06/07	0	0.00	2	18.40	18.30	-2	2,798	-0.07%
2023/06/06	3	18.37	0	0.00	18.35	3	2,872	0.10%
2023/06/05	3	18.47	0	0.00	18.45	3	2,948	0.10%
2023/06/02	12	18.28	0	0.00	18.35	12	2,994	0.40%
2023/05/31	0	0.00	3	17.95	18.05	-3	3,040	-0.10%
2023/05/30	1	18.00	0	0.00	17.95	1	3,045	0.03%
2023/05/29	0	0.00	1	18.10	18.05	-1	3,075	-0.03%
2023/05/26	2	17.95	0	0.00	17.90	2	3,091	0.06%
2023/05/25	2	18.15	1	18.15	18.05	1	3,112	0.03%
2023/05/22	1	18.10	2	18.05	18.15	-1	3,361	-0.03%
2023/05/19	1	18.00	0	0.00	18.00	1	3,385	0.03%
2023/05/18	1	17.90	0	0.00	17.90	1	3,420	0.03%
2023/05/17	1	18.00	8	17.92	17.90	-7	3,464	-0.20%
2023/05/16	2	17.73	1	17.90	17.90	1	3,450	0.03%
2023/05/15	2	17.45	0	0.00	17.55	2	3,475	0.06%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/11	4	17.48	0	0.00	17.35	4	3,633	0.11%
2023/05/10	0	0.00	4	17.70	17.70	-4	3,884	-0.10%
2023/05/08	3	17.88	0	0.00	17.85	3	3,889	0.08%
2023/05/05	1	18.00	0	0.00	17.95	1	3,955	0.03%
2023/04/28	3	17.95	2	18.00	17.95	1	4,073	0.02%
2023/04/27	0	0.00	1	17.90	17.95	-1	4,093	-0.02%
2023/04/25	3	17.72	0	0.00	17.70	3	4,107	0.07%
2023/04/24	2	17.75	0	0.00	17.95	2	4,081	0.05%
2023/04/21	0	0.00	2	18.00	18.00	-2	4,102	-0.05%
2023/04/20	5	18.39	0	0.00	18.15	5	4,129	0.12%
2023/04/19	1	18.65	0	0.00	18.65	1	4,202	0.02%
2023/04/18	0	0.00	1	18.70	18.70	-1	4,229	-0.02%
2023/04/17	0	0.00	5	18.65	18.70	-5	4,227	-0.12%
2023/04/14	2	18.65	5	18.63	18.60	-3	4,226	-0.07%
2023/04/13	13	18.83	5	19.10	18.60	8	4,175	0.19%
2023/04/12	3	19.43	5	19.21	19.40	-2	4,067	-0.05%
2023/04/11	3	19.10	0	0.00	19.15	3	3,968	0.08%
2023/04/10	0	0.00	7	19.03	19.05	-7	3,967	-0.18%
2023/04/07	1	19.20	0	0.00	19.05	1	3,972	0.03%
2023/03/31	0	0.00	1	19.00	19.00	-1	3,977	-0.03%
2023/03/30	4	19.01	2	18.95	18.95	2	3,979	0.05%
2023/03/29	4	18.95	2	19.05	18.95	2	3,985	0.05%
2023/03/28	0	0.00	7	18.93	18.90	-7	4,044	-0.17%
2023/03/24	6	18.85	3	18.83	18.85	3	4,076	0.07%
2023/03/16	4	17.60	0	0.00	17.65	4	4,422	0.09%
2023/03/15	3	18.05	0	0.00	18.05	3	4,651	0.06%
2023/03/14	2	18.10	0	0.00	18.05	2	4,915	0.04%
2023/03/13	2	18.20	8	18.27	18.45	-6	5,110	-0.12%
2023/03/10	30	18.55	16	18.53	18.50	14	5,249	0.27%
2023/03/09	9	19.37	0	0.00	19.00	9	5,465	0.16%
2023/03/08	0	0.00	6	19.23	19.15	-6	5,707	-0.11%
2023/03/07	5	18.90	0	18.95	19.00	5	5,695	0.09%
2023/03/03	1	18.90	5	18.86	18.90	-4	5,799	-0.07%
2023/03/02	2	18.75	0	0.00	18.75	2	5,893	0.03%
2023/03/01	0	0.00	4.1	19.01	18.80	-4.1	6,141	-0.07%
2023/02/24	0	0.00	4	18.80	18.75	-4	6,298	-0.06%
2023/02/23	8	19.01	3	18.90	18.95	5	6,358	0.08%
2023/02/22	1	18.95	1	18.90	18.90	0	6,567	0.00%
2023/02/21	4	19.03	19	19.12	19.00	-15	6,676	-0.22%
2023/02/20	0	0.00	84	19.01	19.30	-84	6,915	-1.21%
2023/02/17	1	18.80	30	18.80	18.80	-29	7,354	-0.39%
2023/02/16	2	18.55	0	0.00	18.65	2	7,471	0.03%
2023/02/15	5	18.60	1	18.50	18.55	4	7,700	0.05%
2023/02/14	0	0.00	2	18.40	18.30	-2	7,803	-0.03%
2023/02/13	4	18.08	0	0.00	18.10	4	8,018	0.05%
2023/02/10	4	18.39	0	0.00	18.20	4	8,248	0.05%
2023/02/09	7	18.72	0	0.00	18.60	7	8,429	0.08%
2023/02/08	6	19.08	3	19.00	19.00	3	8,549	0.04%
2023/02/07	2	18.50	0	0.00	18.50	2	8,427	0.02%
2023/02/03	0	18.60	1	18.70	18.65	-1	8,865	-0.01%
2023/02/02	2	18.53	1	18.45	18.55	1	8,998	0.01%
2023/01/31	0	0.00	3	18.25	18.25	-3	9,270	-0.03%
2023/01/13	1	17.50	0	0.00	17.50	1	9,893	0.01%
2023/01/12	1	17.75	0	0.00	17.70	1	10,000	0.01%
2023/01/11	0	0.00	2	17.90	17.85	-2	10,094	-0.02%
2023/01/10	2	18.05	2	18.10	17.95	0	10,189	0.00%
2023/01/09	1	18.35	14	18.35	18.35	-13	10,326	-0.13%
2023/01/06	0	0.00	4	17.96	18.00	-4	10,369	-0.04%
2023/01/05	2	17.85	0	0.00	17.80	2	10,682	0.02%
2023/01/04	2	17.73	1	17.75	17.75	1	10,856	0.01%
2022/12/30	1	17.25	3	17.25	17.25	-2	11,301	-0.02%
2022/12/29	3	17.20	0	0.00	17.35	3	11,448	0.03%
2022/12/27	2	17.75	0	0.00	17.80	2	12,210	0.02%
2022/12/21	5	17.56	2	17.50	17.50	3	13,734	0.02%
2022/12/20	3	17.58	15	17.55	17.55	-12	14,284	-0.08%
2022/12/19	3	17.80	0	0.00	17.85	3	15,069	0.02%
2022/12/16	7	18.11	0	0.00	18.00	7	15,662	0.04%
2022/12/15	16	18.55	0	18.55	18.55	16	15,966	0.10%
2022/12/14	4	18.28	0	0.00	18.35	4	16,302	0.02%
2022/12/13	4	18.38	1	18.50	18.35	3	16,741	0.02%
2022/12/12	1	18.55	13	18.66	18.55	-12	16,961	-0.07%
2022/12/09	4	19.25	30	19.15	19.20	-26	17,266	-0.15%
2022/12/08	2	19.40	4	19.48	19.45	-2	18,094	-0.01%
2022/12/07	4	19.44	1	19.80	19.35	3	18,690	0.02%
2022/12/06	7	19.94	17	19.92	19.75	-10	19,013	-0.05%
2022/12/05	9	19.80	5	19.69	19.75	4	19,472	0.02%
2022/12/02	3	19.50	2	19.45	19.40	1	19,877	0.01%
2022/12/01	54	19.36	7	19.41	19.30	47	20,346	0.23%
2022/11/30	2	19.40	1	19.00	19.40	1	20,788	0.00%
2022/11/29	0	0.00	3	18.82	18.90	-3	21,370	-0.01%
2022/11/28	2	18.63	4	18.79	18.65	-2	22,888	-0.01%
2022/11/25	8	18.80	0	0.00	18.65	8	23,755	0.03%
2022/11/24	0	0.00	1	18.90	18.95	-1	24,473	0.00%
2022/11/23	10	19.17	7	19.13	19.05	3	25,316	0.01%
2022/11/22	3	18.67	2	18.75	18.80	1	25,868	0.00%
2022/11/21	1	18.55	6	18.60	18.50	-5	27,331	-0.02%
2022/11/18	1	18.65	15	18.91	18.65	-14	27,777	-0.05%
2022/11/17	1	18.60	5	18.66	18.65	-4	27,867	-0.01%
2022/11/16	3	18.55	23	18.54	18.55	-20	28,145	-0.07%
2022/11/15	49	19.16	16	19.11	19.10	33	28,690	0.12%
2022/11/14	7	18.49	15	18.76	18.75	-8	29,387	-0.03%
2022/11/11	19	18.52	1	19.05	18.40	18	29,473	0.06%
2022/11/10	7	18.51	1	18.50	18.45	6	29,399	0.02%
2022/11/09	15	18.87	13	18.99	18.90	2	29,751	0.01%
2022/11/08	2	18.78	7	19.18	18.65	-5	30,093	-0.02%
2022/11/07	8	18.63	5.2	18.80	18.75	2.8	30,538	0.01%
2022/11/04	7	18.47	4.1	18.41	18.85	2.9	31,133	0.01%
2022/11/03	1	17.90	1	18.20	18.50	0	31,320	0.00%
2022/11/02	15	18.29	3	18.27	18.25	12	31,238	0.04%
2022/11/01	0	0.00	3	17.87	18.00	-3	31,051	-0.01%
2022/10/31	2	17.43	2	17.48	17.50	0	30,890	0.00%
2022/10/28	1	17.00	1	17.45	16.90	0	30,703	0.00%
2022/10/27	0	0.00	100	17.40	17.55	-100	30,528	-0.33%
2022/10/26	5	17.19	0	0.00	17.10	5	30,304	0.02%
2022/10/25	3	17.62	1	17.65	17.65	2	30,108	0.01%
2022/10/21	6	17.62	0	0.00	17.70	6	29,714	0.02%
2022/10/20	50	17.69	50	17.92	17.80	0	29,568	0.00%
2022/10/19	56	18.30	58	18.16	18.10	-2	29,439	-0.01%
2022/10/17	42	17.70	41.2	17.85	18.25	0.8	29,212	0.00%
2022/10/14	104	18.99	5	18.88	18.60	99	29,029	0.34%	大買/
2022/10/13	10.1	18.28	10	18.36	18.00	0.1	28,914	0.00%
2022/10/12	6	19.18	1	19.15	19.25	5	28,571	0.02%
2022/10/11	3	18.85	1	18.80	18.90	2	28,444	0.01%
2022/10/07	10	19.48	4	19.58	19.55	6	28,126	0.02%
2022/10/06	7	19.36	8	19.37	19.40	-1	28,002	0.00%
2022/10/05	18	19.53	9	19.92	19.30	9	27,908	0.03%
2022/10/04	1	19.35	0.2	19.65	19.70	0.8	27,445	0.00%
2022/10/03	22	19.02	22	19.18	19.20	0	27,149	0.00%
2022/09/30	18	19.43	16.4	19.62	19.55	1.6	26,887	0.01%
2022/09/29	24	19.91	6.8	19.71	19.65	17.2	26,673	0.06%
2022/09/28	11.2	19.84	12	20.36	19.40	-0.8	26,333	0.00%
2022/09/27	22.3	20.99	38	21.28	20.90	-15.7	25,770	-0.06%
2022/09/26	11.3	21.73	40	21.62	20.90	-28.7	25,216	-0.11%
2022/09/23	36	22.75	43	22.45	22.25	-7	24,404	-0.03%
2022/09/22	4	23.15	8	23.18	23.35	-4	23,815	-0.02%
2022/09/21	25.2	23.50	33	23.46	23.15	-7.8	23,462	-0.03%
2022/09/20	83	23.62	94.5	23.58	23.55	-11.5	23,105	-0.05%
2022/09/19	9.2	23.06	9	22.89	22.85	0.2	22,601	0.00%
2022/09/16	44.3	23.39	55	23.19	23.15	-10.8	22,338	-0.05%
2022/09/15	131	24.01	102	23.91	23.65	29	21,926	0.13%	大買/大賣/
2022/09/14	46.3	23.37	56	23.53	23.60	-9.8	21,045	-0.05%
2022/09/13	52	23.45	36	23.61	23.30	16	20,441	0.08%
2022/09/12	35.2	23.64	47.2	23.39	23.30	-12	19,850	-0.06%
2022/09/08	79	23.69	53	23.67	23.75	26	19,123	0.14%
2022/09/07	19	23.36	19.3	23.45	23.80	-0.3	18,514	0.00%
2022/09/06	17.2	23.40	9.2	23.46	23.55	8	17,944	0.04%
2022/09/05	83.2	23.99	86	23.81	23.45	-2.8	17,236	-0.02%
2022/09/02	84	23.87	88	23.96	23.75	-4	16,382	-0.02%
2022/09/01	24	23.18	19.1	23.36	23.15	4.9	14,923	0.03%
2022/08/31	29	22.81	136.1	23.23	23.20	-107.1	14,082	-0.76%	大賣/鉅額交易
2022/08/30	183.3	22.42	76	22.68	23.00	107.3	13,202	0.81%	大買/鉅額交易
2022/08/29	40.2	22.36	46	22.53	22.60	-5.8	12,221	-0.05%
2022/08/26	64	21.93	102	22.16	22.15	-38	11,398	-0.33%	大賣/
2022/08/25	27	21.68	15.6	21.51	21.25	11.4	9,735	0.12%
2022/08/24	4	21.30	26	21.36	21.40	-22	9,201	-0.24%
2022/08/23	17	20.93	15	21.04	21.35	2	8,854	0.02%
2022/08/22	35	21.51	33	21.68	21.15	2	8,438	0.02%
2022/08/19	44	21.03	77	21.21	21.60	-33	7,563	-0.44%
2022/08/18	22	19.81	30	20.02	20.00	-8	6,203	-0.13%
2022/08/17	19	19.72	7.3	19.92	19.65	11.7	5,960	0.20%
2022/08/16	33.6	19.93	58	19.72	20.10	-24.4	5,759	-0.42%
2022/08/15	63	20.36	47	20.53	20.15	16	5,241	0.31%
2022/08/12	29	19.73	17	19.84	19.90	12	4,666	0.26%
2022/08/11	77	19.45	128.5	19.14	19.05	-51.5	3,961	-1.30%	大賣/
2022/08/10	6	18.28	14	18.55	18.90	-8	3,109	-0.26%
2022/08/09	46	17.30	0	0.00	17.20	46	2,725	1.69%
2022/08/08	3	17.03	12	17.12	17.10	-9	2,647	-0.34%
2022/08/05	11	16.84	2	16.75	16.90	9	2,532	0.36%
2022/08/03	0	0.00	1	17.05	16.80	-1	2,507	-0.04%
2022/08/02	3	16.95	0	0.00	16.95	3	2,505	0.12%
2022/07/29	3	16.90	4	16.85	17.00	-1	2,486	-0.04%
2022/07/28	1	16.85	0	0.00	16.80	1	2,478	0.04%
2022/07/27	3	16.55	3	16.75	16.95	0	2,475	0.00%
2022/07/26	6	16.93	0	0.00	16.65	6	2,472	0.24%
2022/07/22	3	17.03	0	0.00	17.00	3	2,514	0.12%
2022/07/21	2	17.25	0	0.00	17.20	2	2,512	0.08%
2022/07/20	2	17.10	0	0.00	17.00	2	2,495	0.08%
2022/07/19	3	17.22	1	17.25	17.30	2	2,439	0.08%
2022/07/18	10	17.35	5	17.06	17.20	5	2,412	0.21%
2022/07/15	1	16.55	0	0.00	16.60	1	2,336	0.04%
2022/07/14	4	16.45	6	16.63	16.80	-2	2,331	-0.09%
2022/07/13	3	16.47	4	16.80	16.50	-1	2,307	-0.04%
2022/07/11	3	16.48	0.1	16.85	16.75	2.9	2,221	0.13%
2022/07/08	1	17.10	3	16.78	16.85	-2	2,189	-0.09%
2022/07/07	6	16.23	6	16.41	16.60	0	2,087	0.00%
2022/07/06	0	0.00	6	15.65	15.10	-6	2,000	-0.30%
2022/07/05	6	16.15	0	0.00	16.10	6	1,981	0.30%
2022/07/04	0.5	15.75	0	0.00	15.80	0.5	1,963	0.03%
2022/07/01	11.5	16.16	22	16.16	15.55	-10.5	1,958	-0.54%
2022/06/30	5.2	17.31	0	0.00	16.75	5.2	1,907	0.27%
2022/06/29	1	17.75	1	17.60	17.75	0	1,859	0.00%
2022/06/28	1	17.40	1	17.85	17.85	0	1,824	0.00%
2022/06/27	6	17.75	1	17.65	17.65	5	1,831	0.27%
2022/06/24	0	0.00	11	17.67	17.45	-11	1,807	-0.61%
2022/06/23	11	17.68	2	17.05	17.20	9	1,767	0.51%
2022/06/21	2	18.05	3	17.48	18.10	-1	1,707	-0.06%
2022/06/20	0	0.00	4	17.11	16.90	-4	1,640	-0.24%
2022/06/16	11	18.10	0	0.00	17.35	11	1,617	0.68%
2022/06/15	2.3	18.02	3	18.15	17.90	-0.7	1,578	-0.05%
2022/06/14	0	0.00	2	17.35	17.50	-2	1,523	-0.13%
2022/06/13	0	0.00	4	17.88	17.70	-4	1,507	-0.27%
2022/06/10	1	17.90	6	18.06	18.40	-5	1,457	-0.34%
2022/06/09	3	17.48	3	17.68	17.70	0	1,309	0.00%
2022/06/02	0	0.00	1	16.75	16.70	-1	1,262	-0.08%
2022/06/01	1	17.00	0	0.00	16.90	1	1,287	0.08%
2022/05/31	0	0.00	2	16.95	16.95	-2	1,291	-0.15%
2022/05/27	0	0.00	3	16.72	16.65	-3	1,294	-0.23%
2022/05/24	4	16.45	10	16.40	16.25	-6	1,361	-0.44%
2022/05/19	0	0.00	1	16.35	16.35	-1	1,409	-0.07%
2022/05/18	10	16.50	0	0.00	16.45	10	1,443	0.69%
2022/05/13	0.2	15.75	0	0.00	15.75	0.2	1,660	0.01%
2022/05/12	1	15.70	0	0.00	15.55	1	1,670	0.06%
2022/05/11	1	16.20	0	0.00	16.05	1	1,659	0.06%
2022/05/10	2	16.20	0	0.00	16.25	2	1,671	0.12%
2022/05/05	1	16.85	0	0.00	16.80	1	1,708	0.06%
2022/05/04	0	0.00	0	16.60	16.65	0	1,734	0.00%
2022/04/29	1	16.85	1	17.00	16.70	0	1,776	0.00%
2022/04/28	1.2	16.14	0	0.00	16.95	1.2	1,782	0.06%
2022/04/25	0	0.00	10	16.70	16.65	-10	1,751	-0.57%
2022/04/22	5	17.24	1	17.20	17.20	4	1,755	0.23%
2022/04/21	0.2	17.25	0	0.00	17.30	0.2	1,805	0.01%
2022/04/20	1	17.20	5.2	17.25	17.45	-4.2	1,822	-0.23%
2022/04/19	2	17.05	0	0.00	17.15	2	1,827	0.11%
2022/04/18	4	16.91	0	0.00	16.85	4	1,877	0.21%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/14	0.2	17.40	0	0.00	17.25	0.2	1,972	0.01%
2022/04/12	1	16.85	0	0.00	16.90	1	2,385	0.04%
2022/04/11	2	17.45	0	0.00	17.05	2	2,429	0.08%
2022/04/08	0	0.00	1	17.15	17.20	-1	2,466	-0.04%
2022/04/07	5	17.15	0	0.00	17.15	5	2,517	0.20%
2022/04/06	0	18.00	2	17.50	17.50	-2	2,587	-0.08%
2022/04/01	2	17.70	0	0.00	17.70	2	2,655	0.08%
2022/03/30	0	0.00	6	18.10	18.00	-6	2,914	-0.21%
2022/03/29	0	0.00	1	17.90	17.90	-1	3,154	-0.03%
2022/03/28	8	17.94	0	0.00	18.00	8	3,300	0.24%
2022/03/22	2	17.95	1	18.05	18.10	1	3,357	0.03%
2022/03/17	0	0.00	0.6	17.60	17.70	-0.6	3,411	-0.02%
2022/03/16	3	17.25	1	17.30	17.30	2	3,443	0.06%
2022/03/15	0	0.00	5	17.35	17.30	-5	3,564	-0.14%
2022/03/14	10	17.68	2	17.63	17.70	8	3,580	0.22%
2022/03/09	0	0.00	4	17.53	17.55	-4	3,695	-0.11%
2022/03/08	4.1	17.40	0	0.00	17.20	4.1	3,767	0.11%
2022/03/07	1	17.75	11	17.70	17.75	-10	3,789	-0.26%
2022/03/04	11	18.38	3	18.32	18.20	8	4,013	0.20%
2022/03/03	1	18.50	0	0.00	18.50	1	4,100	0.02%
2022/03/02	1	18.35	0	0.00	18.50	1	4,208	0.02%
2022/02/25	0	0.00	0	18.15	18.00	0	4,423	0.00%
2022/02/24	2.2	17.93	0	0.00	17.95	2.2	4,559	0.05%
2022/02/23	3.1	18.55	0	0.00	18.60	3.1	4,662	0.07%
2022/02/22	0	0.00	2	18.40	18.45	-2	4,899	-0.04%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	2	18.93	1	18.95	18.95	1	6,402	0.02%
2022/02/17	7	19.39	14	19.53	19.30	-7	6,845	-0.10%
2022/02/16	11	18.93	0	0.00	18.90	11	6,925	0.16%
2022/02/15	3	18.48	10	18.30	18.30	-7	6,967	-0.10%
2022/02/14	6	18.34	0	0.00	18.40	6	7,018	0.09%
2022/02/10	0	0.00	20	18.75	18.80	-20	7,011	-0.29%
2022/02/09	0	0.00	14	18.70	18.90	-14	7,010	-0.20%
2022/02/08	7.1	18.51	0	0.00	18.55	7.1	6,998	0.10%
2022/02/07	5	18.14	0	0.00	18.20	5	7,003	0.07%
2022/01/26	0	0.00	1	17.80	17.60	-1	6,990	-0.01%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	4	17.91	0	0.00	17.90	4	6,997	0.06%
2022/01/21	7	18.29	0	0.00	18.15	7	6,982	0.10%
2022/01/18	7	18.92	0	0.00	18.70	7	6,968	0.10%
2022/01/17	23	18.71	0	0.00	18.75	23	6,961	0.33%
2022/01/14	4	18.43	0	0.00	18.45	4	6,945	0.06%
2022/01/13	3	18.85	0	0.00	18.70	3	6,939	0.04%
2022/01/12	2	18.78	1	19.00	18.75	1	6,940	0.01%
2022/01/11	3.2	18.82	2	18.78	18.85	1.2	6,964	0.02%
2022/01/10	1	19.15	0	0.00	19.00	1	6,920	0.01%
2022/01/07	2	19.20	3	19.57	19.15	-1	6,910	-0.01%
2022/01/06	11	19.75	13	19.70	19.75	-2	6,838	-0.03%
2022/01/05	30	21.08	35	20.80	20.25	-5	6,765	-0.07%
2022/01/04	0	0.00	7	20.21	20.15	-7	6,471	-0.11%
2022/01/03	0	0.00	10	20.25	20.10	-10	6,423	-0.16%
2021/12/30	0	0.00	3	20.20	20.10	-3	6,380	-0.05%
2021/12/29	2	20.10	0	0.00	20.15	2	6,342	0.03%
2021/12/28	10	20.00	0	0.00	19.95	10	6,272	0.16%
2021/12/27	4	20.30	8	20.11	20.05	-4	6,242	-0.06%
2021/12/24	106	20.00	22	20.01	20.25	84	6,192	1.36%	大買/
2021/12/23	30	19.81	15	20.13	20.20	15	6,008	0.25%
2021/12/22	0	0.00	17	19.57	19.65	-17	5,758	-0.30%
2021/12/17	1	18.55	1	18.65	18.55	0	5,615	0.00%
2021/12/16	1	18.70	0	0.00	18.75	1	5,646	0.02%
2021/12/14	1	18.50	22	18.44	18.45	-21	5,628	-0.37%
2021/12/13	2	18.90	0	0.00	18.85	2	5,585	0.04%
2021/12/10	3	19.00	1	18.95	19.00	2	5,569	0.04%
2021/12/09	2.1	19.25	1	19.00	19.35	1.1	5,530	0.02%
2021/12/08	0	0.00	5	18.75	18.65	-5	5,403	-0.09%
2021/12/02	11	18.40	1	18.70	18.35	10	5,331	0.19%
2021/12/01	0	18.80	0	0.00	18.85	0	5,290	0.00%
2021/11/30	3	18.85	5	19.04	18.75	-2	5,254	-0.04%
2021/11/29	15	18.77	31	18.58	18.65	-16	5,054	-0.32%
2021/11/26	5	18.93	2	19.45	18.80	3	4,985	0.06%
2021/11/25	1	19.60	0	0.00	19.55	1	4,902	0.02%
2021/11/24	22	19.78	2	19.80	19.70	20	4,936	0.41%
2021/11/23	13	20.33	10	20.43	20.10	3	4,789	0.06%
2021/11/22	7	20.20	12	20.36	20.20	-5	4,671	-0.11%
2021/11/19	13	20.74	6	20.73	20.80	7	4,573	0.15%
2021/11/18	17	21.50	18	21.67	21.25	-1	4,448	-0.02%
2021/11/17	82	22.73	99	22.45	22.25	-17	4,181	-0.41%
2021/11/16	24	21.06	27	21.48	21.65	-3	3,521	-0.09%
2021/11/15	16	19.38	6	18.47	19.70	10	3,078	0.32%
2021/11/12	5	17.90	6	17.98	17.95	-1	2,850	-0.04%
2021/11/11	2	18.65	1	18.40	18.45	1	2,825	0.04%
2021/11/10	0	0.00	10	18.05	18.05	-10	2,859	-0.35%
2021/11/09	0	0.00	1	18.10	18.25	-1	2,954	-0.03%
2021/11/05	0	0.00	2	18.30	18.30	-2	3,003	-0.07%
2021/11/04	0	0.00	1.1	18.56	18.30	-1.1	3,026	-0.04%
2021/11/02	4	18.36	1	18.25	18.20	3	3,062	0.10%
2021/10/28	10	18.10	0	0.00	18.05	10	3,128	0.32%
2021/10/27	0	0.00	2	18.03	18.10	-2	3,134	-0.06%
2021/10/25	4	17.55	0	0.00	17.85	4	3,190	0.13%
2021/10/22	0	0.00	1	17.65	17.60	-1	3,266	-0.03%
2021/10/21	2	17.45	0	0.00	17.40	2	3,337	0.06%
2021/10/20	5	17.60	0	0.00	17.70	5	3,351	0.15%
2021/10/19	2	17.65	0	0.00	17.80	2	3,403	0.06%
2021/10/15	0	0.00	2	16.95	16.90	-2	3,584	-0.06%
2021/10/14	0	0.00	5	16.60	16.55	-5	3,668	-0.14%
2021/10/13	10	16.54	0	0.00	16.50	10	3,721	0.27%
2021/10/12	3	17.00	1	17.10	17.00	2	3,835	0.05%
2021/10/08	10	17.40	0	0.00	17.45	10	3,910	0.26%
2021/10/07	0	0.00	2	17.30	17.35	-2	4,175	-0.05%
2021/10/06	0.1	16.90	0	0.00	16.75	0.1	5,190	0.00%
2021/10/05	2	16.50	2	16.80	16.95	0	5,358	0.00%
2021/10/04	0	0.00	5	17.00	16.75	-5	5,378	-0.09%
2021/10/01	8	17.68	0	0.00	17.55	8	5,451	0.15%
2021/09/28	5	18.25	1	18.15	18.25	4	5,527	0.07%
2021/09/27	1	18.45	0	0.00	18.40	1	5,586	0.02%
2021/09/17	6	18.35	0	0.00	18.30	6	5,938	0.10%
2021/09/14	4	18.65	0	0.00	18.55	4	6,561	0.06%
2021/09/10	0	0.00	6	18.79	18.80	-6	6,704	-0.09%
2021/09/07	1	19.55	1	19.40	19.65	0	6,834	0.00%
2021/09/06	2	19.60	5	19.45	19.25	-3	6,829	-0.04%
2021/09/03	10	20.10	0	0.00	20.00	10	6,810	0.15%
2021/09/02	5	20.10	5	20.05	20.00	0	6,852	0.00%
2021/09/01	0	0.00	3	20.10	20.10	-3	6,866	-0.04%
2021/08/31	5	19.95	0	0.00	20.10	5	6,953	0.07%
2021/08/30	5	19.88	5	20.01	19.85	0	7,003	0.00%
2021/08/27	2	19.40	0	0.00	19.35	2	6,956	0.03%
2021/08/26	2	19.70	0	0.00	19.60	2	6,992	0.03%
2021/08/24	11	19.14	12	19.41	19.40	-1	7,073	-0.01%
2021/08/23	4	18.80	1	18.85	18.80	3	7,005	0.04%
2021/08/20	12	18.86	11	19.00	18.90	1	6,967	0.01%
2021/08/17	6	18.50	0	0.00	18.10	6	6,466	0.09%
2021/08/16	1	18.20	0	0.00	18.60	1	6,445	0.02%
2021/08/13	1	19.85	5	19.49	19.10	-4	6,376	-0.06%
2021/08/11	4	20.05	3	20.35	20.00	1	6,357	0.02%
2021/08/09	0	0.00	3	20.60	20.55	-3	6,518	-0.05%
2021/08/05	13	21.08	11	21.00	21.15	2	6,740	0.03%
2021/08/04	0.2	20.80	1	20.95	20.95	-0.9	6,984	-0.01%
2021/08/02	1	20.90	0	0.00	21.05	1	7,350	0.01%
2021/07/30	1.1	21.19	0	0.00	20.80	1.1	7,384	0.01%
2021/07/29	0	0.00	3	21.00	21.20	-3	7,416	-0.04%
2021/07/28	5	20.70	1	20.55	21.00	4	7,439	0.05%
2021/07/27	2.1	21.46	0	0.00	21.20	2.1	7,491	0.03%
2021/07/26	0	0.00	1	21.65	21.55	-1	7,521	-0.01%
2021/07/23	2	21.08	6	21.00	21.25	-4	7,574	-0.05%
2021/07/22	3.1	21.16	0	0.00	20.95	3.1	7,579	0.04%
2021/07/21	1	21.20	3	21.25	20.95	-2	7,542	-0.03%
2021/07/20	1.2	21.73	2	21.70	21.65	-0.8	7,507	-0.01%
2021/07/19	1.4	22.45	0	0.00	22.35	1.4	7,457	0.02%
2021/07/16	0	22.40	2	22.40	22.60	-2	7,580	-0.03%
2021/07/15	8	22.14	6	22.23	22.10	2	7,601	0.03%
2021/07/14	14	22.45	26	22.53	22.25	-12	7,788	-0.15%
2021/07/13	18	24.04	27	23.86	23.20	-9	7,622	-0.12%
2021/07/08	5	22.30	13	22.32	22.55	-8	6,838	-0.12%
2021/07/07	0	0.00	4	22.10	21.80	-4	6,793	-0.06%
2021/07/05	0	0.00	6	22.00	22.05	-6	6,842	-0.09%
2021/07/01	1	22.20	25	22.19	21.75	-24	6,922	-0.35%
2021/06/30	3	22.05	3	21.98	22.05	0	6,892	0.00%
2021/06/29	4	22.41	5	22.35	22.15	-1	6,909	-0.01%
2021/06/28	10	22.94	3	22.85	22.90	7	6,894	0.10%
2021/06/25	4	22.79	6	22.73	22.65	-2	6,786	-0.03%
2021/06/24	4	22.84	5	22.85	22.65	-1	6,771	-0.01%
2021/06/23	5	22.84	13	22.86	22.65	-8	6,746	-0.12%
2021/06/22	0	0.00	2	22.18	22.25	-2	6,375	-0.03%
2021/06/21	2	21.80	0	0.00	21.85	2	6,288	0.03%
2021/06/18	3	22.40	3	22.32	22.15	0	6,287	0.00%
2021/06/17	2	22.00	3	22.05	22.25	-1	6,335	-0.02%
2021/06/16	2	21.85	3	21.97	21.85	-1	6,302	-0.02%
2021/06/15	3	22.00	1	21.90	21.90	2	6,310	0.03%
2021/06/10	1	21.90	4	22.05	22.00	-3	6,604	-0.05%
2021/06/09	0	0.00	6	22.04	21.50	-6	6,663	-0.09%
2021/06/08	9	22.14	8	22.54	21.80	1	6,625	0.02%
2021/06/07	19	21.87	6	21.80	22.10	13	6,539	0.20%
2021/06/04	3	21.85	1	21.85	21.80	2	6,477	0.03%
2021/06/03	0	0.00	4	21.61	21.75	-4	6,459	-0.06%
2021/06/02	1	21.35	0	0.00	21.35	1	6,436	0.02%
2021/06/01	2	21.60	0	0.00	21.75	2	6,435	0.03%
2021/05/27	5	20.30	0	0.00	20.10	5	6,843	0.07%
2021/05/26	0	0.00	4	20.33	20.55	-4	6,840	-0.06%
2021/05/25	1	20.50	1	20.30	20.20	0	6,834	0.00%
2021/05/20	0	0.00	2	19.35	19.25	-2	6,858	-0.03%
2021/05/19	1	18.60	0	0.00	19.15	1	6,864	0.01%
2021/05/18	12	18.68	1	18.60	18.85	11	6,899	0.16%
2021/05/17	7	18.36	3	18.53	18.05	4	6,849	0.06%
2021/05/14	14	20.50	3	20.18	20.05	11	6,742	0.16%
2021/05/13	8	20.80	2	20.70	20.45	6	6,628	0.09%
2021/05/12	4	21.76	3	21.58	21.60	1	6,485	0.02%
2021/05/11	4	21.98	2	22.60	22.00	2	6,182	0.03%
2021/05/07	1.5	21.38	3	21.40	21.55	-1.5	5,871	-0.03%
2021/05/06	4.5	20.87	1	20.70	20.95	3.5	5,870	0.06%
2021/05/05	4	20.60	10	20.45	20.35	-6	5,829	-0.10%
2021/05/04	3	20.50	2	20.20	20.80	1	5,805	0.02%
2021/05/03	5	20.85	0	0.00	20.80	5	5,724	0.09%
2021/04/29	1	22.10	1	21.85	21.60	0	5,663	0.00%
2021/04/27	1	22.00	1	22.05	22.10	0	5,659	0.00%
2021/04/26	4	22.10	0	0.00	22.00	4	5,651	0.07%
2021/04/23	8	22.24	0	0.00	22.20	8	5,621	0.14%
2021/04/22	3	22.53	6	22.45	22.10	-3	5,737	-0.05%
2021/04/21	17	22.97	1	22.75	23.10	16	5,635	0.28%
2021/04/20	22	22.90	23	23.06	23.05	-1	5,533	-0.02%
2021/04/19	30	22.51	6	22.53	22.40	24	5,363	0.45%
2021/04/16	11	22.64	4	22.56	22.50	7	5,357	0.13%
2021/04/15	1	21.65	1	21.60	22.25	0	5,179	0.00%
2021/04/14	0	0.00	2	21.60	21.65	-2	5,202	-0.04%
2021/04/13	2	22.10	0	0.00	21.80	2	5,359	0.04%
2021/04/12	3	22.30	6	22.09	22.05	-3	5,752	-0.05%
2021/04/09	1	22.25	0	0.00	22.20	1	5,823	0.02%
2021/04/08	2	22.30	5	22.18	22.30	-3	5,805	-0.05%
2021/04/07	1	21.95	20	21.65	21.95	-19	5,741	-0.33%
2021/04/01	0	21.80	0	0.00	21.80	0	5,695	0.00%
2021/03/31	0	0.00	5	21.85	21.85	-5	5,630	-0.09%
2021/03/30	0	0.00	10	22.40	22.35	-10	5,578	-0.18%
2021/03/26	2	22.68	3	22.60	22.60	-1	5,584	-0.02%
2021/03/24	0	0.00	6	22.38	22.30	-6	5,507	-0.11%
2021/03/22	24	22.53	19	22.57	22.45	5	5,553	0.09%
2021/03/19	2	22.05	2	22.10	22.15	0	5,527	0.00%
2021/03/18	6	22.22	7	22.27	22.20	-1	5,561	-0.02%
2021/03/17	3	22.32	4	22.35	22.30	-1	5,750	-0.02%
2021/03/16	52	22.36	105	22.41	22.50	-53	5,920	-0.90%	大賣/
2021/03/15	90	22.30	8	21.87	22.25	82	5,873	1.40%
2021/03/10	2	21.13	1	21.25	21.15	1	6,086	0.02%
2021/03/09	1	21.00	3	21.00	21.20	-2	6,202	-0.03%
2021/03/08	1	21.35	4	21.55	21.25	-3	6,302	-0.05%
2021/03/05	5	21.54	2	21.40	21.50	3	6,378	0.05%
2021/03/04	2	22.00	3	21.87	21.85	-1	6,456	-0.02%
2021/03/03	26	22.43	46	22.31	22.30	-20	6,632	-0.30%
2021/03/02	5	21.55	10	21.75	21.70	-5	6,402	-0.08%
2021/02/26	2	20.90	10	20.70	20.80	-8	6,436	-0.12%
2021/02/25	5	21.00	0	0.00	21.00	5	6,631	0.08%
2021/02/24	0	0.00	4	21.35	21.05	-4	6,825	-0.06%
2021/02/23	2	21.30	10	21.25	21.25	-8	6,872	-0.12%
2021/02/22	0	0.00	6	21.30	21.35	-6	6,989	-0.09%
2021/02/19	5	20.97	7	21.20	21.35	-2	7,332	-0.03%
2021/02/17	25	20.53	3	20.30	20.45	22	7,346	0.30%
2021/02/04	12	19.98	21	19.95	19.90	-9	7,351	-0.12%
2021/02/03	2	20.05	1	20.10	19.90	1	7,379	0.01%
2021/02/02	20	20.10	0	0.00	20.00	20	7,435	0.27%
2021/01/29	5	20.00	6	20.05	19.95	-1	7,578	-0.01%
2021/01/28	1	20.20	0	0.00	20.15	1	7,546	0.01%
2021/01/27	0.1	20.45	0	0.00	20.40	0.1	7,535	0.00%
2021/01/25	0	0.00	1	20.50	21.00	-1	7,569	-0.01%
2021/01/22	1	20.40	2	20.23	20.40	-1	7,586	-0.01%
2021/01/21	10	20.17	36	19.95	20.10	-26	7,598	-0.34%
2021/01/20	3.1	20.54	8	20.46	20.35	-4.9	7,624	-0.06%
2021/01/19	5	21.33	0	0.00	21.20	5	7,570	0.07%
2021/01/18	8	21.09	3	21.03	21.05	5	7,595	0.07%
2021/01/15	23	21.51	39	21.73	21.40	-16	7,691	-0.21%
2021/01/14	2	22.35	2	22.30	22.25	0	7,603	0.00%
2021/01/13	2	22.45	4	22.36	22.30	-2	7,589	-0.03%
2021/01/12	15	22.20	27	22.21	22.15	-12	7,684	-0.16%
2021/01/11	12	22.92	6	23.10	22.80	6	8,025	0.07%
2021/01/08	9	23.67	0	0.00	23.35	9	8,016	0.11%
2021/01/07	3	23.80	19	23.50	23.70	-16	8,032	-0.20%
2021/01/06	20	23.53	24	23.36	23.45	-4	8,046	-0.05%
2021/01/05	56	23.93	49	23.99	23.95	7	7,819	0.09%
2021/01/04	2	22.55	5	22.96	23.00	-3	7,410	-0.04%
2020/12/31	0	0.00	0.1	22.40	22.20	-0.1	7,343	0.00%
2020/12/30	4	22.35	0	0.00	22.30	4	7,332	0.05%
2020/12/29	2	22.55	21	22.55	22.40	-19	7,401	-0.26%
2020/12/28	16	22.45	1	22.45	22.45	15	7,385	0.20%
2020/12/25	2	22.45	0	0.00	22.40	2	7,379	0.03%
2020/12/24	3	22.85	0	0.00	22.60	3	7,373	0.04%
2020/12/22	8.9	22.40	2	22.13	22.00	6.9	7,496	0.09%
2020/12/21	2	22.30	5	22.45	22.50	-3	7,514	-0.04%
2020/12/17	0	0.00	2	22.75	22.65	-2	7,659	-0.03%
2020/12/16	0	0.00	9	22.70	22.90	-9	7,663	-0.12%
2020/12/15	8	22.66	6	22.65	22.40	2	7,706	0.03%
2020/12/14	0	0.00	5	23.14	23.20	-5	7,682	-0.07%
2020/12/11	16	23.91	16	23.80	23.50	0	7,684	0.00%
2020/12/10	30	23.94	20	23.62	24.00	10	7,522	0.13%
2020/12/09	1	23.60	20	23.61	23.60	-19	7,333	-0.26%
2020/12/08	8	23.05	4	22.75	22.85	4	7,255	0.06%
2020/12/07	6	23.21	4	23.43	23.25	2	7,380	0.03%
2020/12/04	4	23.46	1	23.75	23.45	3	7,713	0.04%
2020/12/03	3	23.40	10	23.40	23.25	-7	7,684	-0.09%
2020/12/02	4	23.85	12	23.82	23.70	-8	7,683	-0.10%
2020/12/01	1	23.30	0	0.00	23.50	1	7,659	0.01%
2020/11/30	25	23.38	18	23.33	23.45	7	7,653	0.09%
2020/11/27	9	23.37	14	23.51	23.30	-5	7,636	-0.07%
2020/11/26	3	22.95	0	0.00	22.95	3	7,482	0.04%
2020/11/25	18	23.01	0	0.00	22.85	18	7,471	0.24%
2020/11/24	2	22.70	15	22.82	22.70	-13	7,479	-0.17%
2020/11/23	30	22.60	18	22.51	22.65	12	7,541	0.16%
2020/11/20	15	22.21	16	22.15	22.20	-1	7,583	-0.01%
2020/11/19	3	22.40	6	22.37	22.40	-3	7,670	-0.04%
2020/11/18	17	22.21	19	22.38	22.30	-2	7,771	-0.03%
2020/11/17	3.1	21.39	5	21.10	21.35	-1.9	7,629	-0.02%
2020/11/16	6	21.03	7	20.98	20.90	-1	7,991	-0.01%
2020/11/12	15	21.17	10	21.10	20.95	5	8,439	0.06%
2020/11/11	1	21.05	0	0.00	21.15	1	8,567	0.01%
2020/11/10	9	21.09	0	0.00	21.05	9	8,651	0.10%
2020/11/09	2	21.00	1	21.15	21.15	1	8,793	0.01%
2020/11/06	4	21.80	5	21.89	21.55	-1	8,932	-0.01%
2020/11/05	10	21.55	12	21.60	21.60	-2	9,010	-0.02%
2020/11/04	2	21.55	0	0.00	21.60	2	9,223	0.02%
2020/11/02	6.4	20.81	1	20.90	20.80	5.4	9,571	0.06%
2020/10/30	0	0.00	11.1	21.13	21.05	-11.1	10,216	-0.11%
2020/10/29	6	21.33	0	0.00	21.40	6	10,522	0.06%
2020/10/28	8	21.79	0	0.00	21.70	8	10,638	0.08%
2020/10/27	5	22.30	0	0.00	22.20	5	10,627	0.05%
2020/10/26	2	22.58	0	0.00	22.55	2	10,721	0.02%
2020/10/23	11	22.34	19	22.57	22.50	-8	10,756	-0.07%
2020/10/22	5	22.20	15	21.80	22.20	-10	10,909	-0.09%
2020/10/21	0	0.00	2	22.33	22.15	-2	10,993	-0.02%
2020/10/20	7	22.26	7	22.31	22.35	0	11,236	0.00%
2020/10/19	19	22.55	26	22.58	22.65	-7	11,519	-0.06%
2020/10/16	0	0.00	17	21.81	21.60	-17	11,993	-0.14%
2020/10/15	23	22.28	6	22.20	22.20	17	12,365	0.14%
2020/10/14	4	22.06	13	22.18	22.00	-9	12,471	-0.07%
2020/10/13	6	21.39	3	21.45	21.40	3	12,535	0.02%
2020/10/12	1	21.75	6	21.75	21.25	-5	12,656	-0.04%
2020/10/08	0	0.00	2	21.90	21.75	-2	12,958	-0.02%
2020/10/06	1	21.95	5	22.15	21.95	-4	13,252	-0.03%
2020/10/05	6	21.38	0	0.00	21.45	6	13,760	0.04%
2020/09/28	22	20.78	2	20.85	20.85	20	14,754	0.14%
2020/09/25	2	20.15	2	20.30	20.35	0	15,140	0.00%
2020/09/24	0	0.00	16	21.07	21.00	-16	15,416	-0.10%
2020/09/23	0	0.00	1	22.00	21.50	-1	15,591	-0.01%
2020/09/21	9	21.84	4	21.90	21.70	5	16,063	0.03%
2020/09/18	8	22.09	0	0.00	21.95	8	16,488	0.05%
2020/09/17	1	21.90	3	22.17	22.25	-2	16,690	-0.01%
2020/09/15	11	22.34	0	0.00	22.25	11	17,420	0.06%
2020/09/14	0	0.00	51	22.12	22.30	-51	18,079	-0.28%
2020/09/11	6	21.98	5	22.37	21.90	1	19,933	0.01%
2020/09/10	12	22.39	4	22.31	22.20	8	20,537	0.04%
2020/09/09	17	22.35	11	22.57	22.75	6	20,908	0.03%
2020/09/07	2	21.58	18	21.50	21.40	-16	23,149	-0.07%
2020/09/04	7	21.14	17	21.11	21.40	-10	25,203	-0.04%
2020/09/03	5	21.36	9	21.27	21.15	-4	25,461	-0.02%
2020/09/02	3	21.32	0	0.00	21.35	3	25,521	0.01%
2020/09/01	18	21.06	10	21.05	21.05	8	25,604	0.03%
2020/08/31	7	21.01	0	0.00	20.70	7	25,725	0.03%
2020/08/28	10	20.93	11	21.01	20.80	-1	25,857	0.00%
2020/08/27	13	21.10	6	20.57	21.40	7	25,842	0.03%
2020/08/26	3	20.85	7	20.87	20.70	-4	25,856	-0.02%
2020/08/25	8	21.50	6	21.48	21.20	2	25,703	0.01%
2020/08/24	5	21.45	6	21.43	21.05	-1	25,625	0.00%
2020/08/21	29	21.82	2.1	21.86	21.80	26.9	25,541	0.11%
2020/08/20	37	22.15	21	22.29	21.70	16	25,444	0.06%
2020/08/19	21	24.29	10	24.46	24.05	11	25,408	0.04%
2020/08/18	4	25.33	27	25.36	25.20	-23	25,459	-0.09%
2020/08/17	12	26.08	3	25.90	25.85	9	25,525	0.04%
2020/08/14	4	25.96	5	25.90	26.00	-1	25,873	0.00%
2020/08/13	63	26.52	8	26.18	26.00	55	26,259	0.21%
2020/08/12	4	26.08	6	26.33	26.25	-2	26,242	-0.01%
2020/08/11	5	25.97	2	26.13	25.95	3	26,179	0.01%
2020/08/10	5	25.95	11	25.89	25.80	-6	26,233	-0.02%
2020/08/07	15	26.27	5	26.48	26.45	10	26,418	0.04%
2020/08/06	7	26.67	12	26.67	26.30	-5	26,396	-0.02%
2020/08/05	9	26.95	37	26.88	26.70	-28	26,301	-0.11%
2020/08/04	30	26.31	16	26.35	26.20	14	25,938	0.05%
2020/08/03	5	25.66	12	25.86	25.65	-7	25,798	-0.03%
2020/07/31	4	25.28	0	0.00	25.30	4	26,011	0.02%
2020/07/30	5	25.55	5	25.35	25.50	0	26,362	0.00%
2020/07/29	3	24.95	1	24.65	25.00	2	27,189	0.01%
2020/07/28	15	24.81	2	24.80	24.65	13	27,250	0.05%
2020/07/27	4	25.40	5	25.35	25.60	-1	27,336	0.00%
2020/07/24	30	25.56	14	25.56	25.40	16	27,550	0.06%
2020/07/23	13	26.17	9	26.36	26.25	4	27,431	0.01%
2020/07/22	37	27.06	45	27.21	27.00	-8	27,231	-0.03%
2020/07/21	35	26.10	36	26.51	26.15	-1	26,544	0.00%
2020/07/20	6	24.66	0	25.25	25.25	6	26,378	0.02%
2020/07/17	9	25.56	5	25.80	25.25	4	26,333	0.02%
2020/07/16	0	0.00	1	25.85	25.85	-1	26,396	0.00%
2020/07/15	34	26.24	28	26.27	25.85	6	26,461	0.02%
2020/07/14	39	25.93	28	26.05	25.85	11	26,748	0.04%
2020/07/13	12	26.18	8	26.14	26.05	4	27,438	0.01%
2020/07/10	67	26.08	20	26.23	25.70	47	27,700	0.17%
2020/07/09	17	26.81	33	26.41	27.00	-16	27,289	-0.06%
2020/07/08	8	25.76	1	25.85	25.80	7	26,795	0.03%
2020/07/07	17	26.06	5	25.93	25.75	12	26,948	0.04%
2020/07/06	31	26.75	22	26.69	26.45	9	26,857	0.03%
2020/07/03	3	26.45	52	26.65	26.45	-49	26,641	-0.18%
2020/07/02	4	25.96	21	25.95	26.30	-17	26,516	-0.06%
2020/07/01	20	25.73	2	25.73	25.45	18	26,370	0.07%
2020/06/30	12	25.96	12	26.18	25.70	0	26,225	0.00%
2020/06/29	24	25.24	0	0.00	25.10	24	25,976	0.09%
2020/06/24	8	26.14	23	26.27	26.15	-15	25,758	-0.06%
2020/06/23	48	26.62	52	26.33	26.35	-4	25,783	-0.02%
2020/06/22	13	27.10	15	26.97	26.90	-2	25,535	-0.01%
2020/06/19	40	27.55	32	27.65	27.45	8	25,339	0.03%
2020/06/18	53	27.24	96	27.25	27.45	-43	24,752	-0.17%
2020/06/17	52	25.95	47	25.90	25.75	5	22,949	0.02%
2020/06/16	14	25.57	43	25.21	25.25	-29	22,413	-0.13%
2020/06/15	51	25.76	76	25.47	25.20	-25	22,085	-0.11%
2020/06/12	138	25.51	188	25.37	26.20	-50	21,027	-0.24%	大買/大賣/
2020/06/11	129	25.31	110	25.85	25.25	19	19,770	0.10%	大買/大賣/
2020/06/10	11	23.60	31	23.71	23.80	-20	17,884	-0.11%
2020/06/09	22	23.15	4	23.45	23.05	18	17,912	0.10%
2020/06/08	3	23.85	16	23.76	23.55	-13	18,032	-0.07%
2020/06/05	16	23.66	46	23.75	23.75	-30	17,983	-0.17%
2020/06/04	4	23.80	7.5	23.42	23.40	-3.5	17,911	-0.02%
2020/06/03	11	23.40	13	23.48	23.40	-2	17,882	-0.01%
2020/06/02	9	23.33	13	23.33	23.55	-4	17,753	-0.02%
2020/06/01	3	22.95	6	23.08	23.05	-3	17,533	-0.02%
2020/05/28	1	22.90	8	23.10	22.85	-7	17,526	-0.04%
2020/05/27	7	23.14	14	23.13	23.10	-7	17,472	-0.04%
2020/05/26	38	23.15	37	23.39	23.00	1	17,458	0.01%
2020/05/25	13	22.58	9	23.11	23.25	4	17,109	0.02%
2020/05/22	13	22.42	15	22.35	22.20	-2	16,853	-0.01%
2020/05/21	23	23.11	12	23.13	23.10	11	16,637	0.07%
2020/05/20	6	22.41	22	22.64	23.30	-16	16,153	-0.10%
2020/05/19	9	21.74	3	21.82	21.80	6	15,685	0.04%
2020/05/18	4	21.05	2	21.85	21.55	2	15,547	0.01%
2020/05/15	2	22.08	2	21.85	21.70	0	15,420	0.00%
2020/05/14	19	22.47	4	21.68	21.70	15	15,345	0.10%
2020/05/13	1	23.25	0	0.00	23.30	1	14,962	0.01%
2020/05/12	15	23.57	9	23.68	23.60	6	14,933	0.04%
2020/05/11	14.2	23.52	15	23.80	23.50	-0.8	14,936	-0.01%
2020/05/08	36	23.87	22	23.67	23.65	14	14,647	0.10%
2020/05/07	64.1	23.96	47	24.13	24.05	17.1	14,487	0.12%
2020/05/06	116	23.65	60	23.62	23.60	56	14,185	0.39%	大買/
2020/05/05	55.3	23.79	157	23.80	24.15	-101.7	13,839	-0.73%	大賣/鉅額交易
2020/05/04	4	22.43	0	0.00	22.40	4	12,956	0.03%
2020/04/30	23	22.70	34	22.75	22.75	-11	12,880	-0.09%
2020/04/29	13	22.35	82	22.23	22.20	-69	12,673	-0.54%
2020/04/28	13	22.08	13	22.10	22.00	0	12,496	0.00%
2020/04/27	7	22.11	1	22.20	22.25	6	12,622	0.05%
2020/04/24	26	22.45	27	22.14	22.10	-1	12,448	-0.01%
2020/04/23	23	22.52	18	22.54	22.45	5	12,261	0.04%
2020/04/22	20	21.50	22	21.76	22.10	-2	12,018	-0.02%
2020/04/21	56	22.17	21	22.08	21.95	35	11,924	0.29%
2020/04/20	2	22.35	0	0.00	22.60	2	11,801	0.02%
2020/04/17	240	22.56	233	22.23	22.20	7	11,757	0.06%	大買/大賣/
2020/04/16	156	23.14	24	23.11	23.00	132	11,207	1.18%	大買/鉅額交易
2020/04/15	19	21.71	27	22.52	23.10	-8	10,390	-0.08%
2020/04/14	13	20.64	0	0.00	21.00	13	10,076	0.13%
2020/04/10	7	20.35	11	20.31	20.40	-4	10,054	-0.04%
2020/04/09	10	21.82	11	21.48	21.25	-1	9,977	-0.01%
2020/04/08	6	21.03	19	21.27	21.30	-13	10,021	-0.13%
2020/04/07	7	20.73	15	20.24	20.90	-8	9,914	-0.08%
2020/04/06	1	19.65	5	19.75	19.70	-4	9,822	-0.04%
2020/04/01	2	19.55	6	19.60	19.65	-4	10,046	-0.04%
2020/03/31	30	19.80	10	19.56	19.50	20	10,147	0.20%
2020/03/30	30	19.31	10	19.35	19.50	20	10,101	0.20%
2020/03/27	65	19.67	19	19.19	18.55	46	9,882	0.47%
2020/03/26	2	18.80	6	18.30	18.90	-4	9,691	-0.04%
2020/03/25	8	19.08	4	19.05	19.05	4	9,844	0.04%
2020/03/24	2	17.75	0	0.00	17.70	2	9,655	0.02%
2020/03/23	0	0.00	2	16.45	16.70	-2	9,638	-0.02%
2020/03/20	5	16.90	0	0.00	16.90	5	9,860	0.05%
2020/03/19	0	0.00	2	16.45	15.40	-2	9,917	-0.02%
2020/03/18	12	17.51	6	17.20	17.10	6	9,941	0.06%
2020/03/17	5	18.03	28	18.12	17.40	-23	9,921	-0.23%
2020/03/16	9	19.13	6	19.46	18.90	3	9,828	0.03%
2020/03/13	13	20.84	0	0.00	21.00	13	9,790	0.13%
2020/03/12	25	23.28	4	23.51	22.95	21	9,550	0.22%
2020/03/11	5	26.16	0	0.00	25.40	5	9,381	0.05%
2020/03/10	0	0.00	13	25.42	26.00	-13	9,389	-0.14%
2020/03/09	14	26.70	6	26.48	26.20	8	9,414	0.08%
2020/03/06	1	27.95	0	0.00	27.90	1	9,745	0.01%
2020/03/05	20	28.95	4	28.81	28.40	16	10,562	0.15%
2020/03/04	4	28.29	0	0.00	28.20	4	10,625	0.04%
2020/03/03	3	28.45	3	28.50	28.50	0	10,738	0.00%
2020/03/02	1	27.60	16	27.09	27.45	-15	10,829	-0.14%
2020/02/27	3	27.60	11	27.61	27.40	-8	10,960	-0.07%
2020/02/26	6	28.45	0	0.00	28.40	6	10,989	0.05%
2020/02/25	3	28.27	31	28.55	28.65	-28	11,210	-0.25%
2020/02/24	5	28.82	0	0.00	28.85	5	11,320	0.04%
2020/02/21	10	29.40	0	0.00	29.45	10	11,506	0.09%
2020/02/20	0	0.00	17	29.73	29.60	-17	11,902	-0.14%
2020/02/19	6	29.50	46	29.39	29.60	-40	12,217	-0.33%
2020/02/18	4	29.74	9	29.74	29.45	-5	12,692	-0.04%
2020/02/17	13	30.28	8	30.14	29.95	5	12,920	0.04%
2020/02/14	3	29.75	4	29.95	29.85	-1	13,385	-0.01%
2020/02/13	11	30.11	0	0.00	29.75	11	13,631	0.08%
2020/02/12	5	29.74	4	29.85	30.00	1	13,844	0.01%
2020/02/10	1	28.45	11	28.95	28.90	-10	14,576	-0.07%
2020/02/07	22	29.34	0	0.00	29.00	22	14,801	0.15%
2020/02/06	0	0.00	1	29.70	29.85	-1	14,956	-0.01%
2020/02/05	4	29.45	0	0.00	29.25	4	15,281	0.03%
2020/02/04	4	29.79	0	0.00	29.65	4	15,616	0.03%
2020/02/03	4	27.69	4	27.45	28.85	0	16,160	0.00%
2020/01/31	17	29.23	0	0.00	29.85	17	16,805	0.10%
2020/01/30	5	30.11	12	29.96	29.90	-7	17,037	-0.04%
2020/01/20	7	33.10	12	33.13	33.20	-5	17,056	-0.03%
2020/01/17	0	0.00	8	33.23	33.00	-8	18,057	-0.04%
2020/01/15	0	0.00	1	33.35	33.25	-1	18,725	-0.01%
2020/01/14	16	33.52	1	33.30	33.50	15	19,033	0.08%
2020/01/13	1	32.90	5	33.30	33.30	-4	19,214	-0.02%
2020/01/10	0	0.00	19	32.18	32.30	-19	19,470	-0.10%
2020/01/09	11	32.63	3	32.50	32.50	8	19,916	0.04%
2020/01/08	4	32.11	2	31.75	32.10	2	20,708	0.01%
2020/01/07	2	32.13	16	32.23	32.20	-14	21,975	-0.06%
2020/01/06	7	32.75	7	32.91	32.60	0	23,142	0.00%
2020/01/03	3	33.57	7	33.49	33.35	-4	24,120	-0.02%
2020/01/02	21	34.09	1	34.20	34.15	20	24,286	0.08%
2019/12/31	2	33.30	7	33.31	33.65	-5	24,495	-0.02%
2019/12/30	3	33.32	9	33.45	33.35	-6	25,296	-0.02%
2019/12/27	24	33.58	25	33.60	33.65	-1	25,610	0.00%
2019/12/26	11	32.93	8	32.91	32.85	3	25,814	0.01%
2019/12/25	6	32.68	8	32.55	32.60	-2	26,512	-0.01%
2019/12/24	5	31.88	3	32.03	32.05	2	27,520	0.01%
2019/12/23	3	32.17	13	31.95	31.85	-10	28,411	-0.04%
2019/12/20	26	32.54	51	32.48	32.40	-25	28,777	-0.09%
2019/12/19	0	0.00	3	31.83	31.85	-3	28,860	-0.01%
2019/12/18	4	31.79	2	31.85	31.75	2	29,378	0.01%
2019/12/17	33	31.92	8	31.89	31.90	25	30,111	0.08%
2019/12/16	7	32.03	28	32.14	32.55	-21	30,258	-0.07%
2019/12/13	16	31.47	30	31.41	31.30	-14	30,919	-0.05%
2019/12/12	12	32.06	0	0.00	32.00	12	31,859	0.04%
2019/12/11	15.8	32.18	0	32.20	32.20	15.8	32,300	0.05%
2019/12/10	20	32.40	6	32.33	32.50	14	32,827	0.04%
2019/12/09	6	32.98	1	33.20	33.15	5	33,295	0.02%
2019/12/06	19	32.70	13	32.71	32.70	6	33,982	0.02%
2019/12/05	15.1	32.81	6	32.67	32.60	9.1	35,125	0.03%
2019/12/04	21	32.77	7	32.56	32.70	14	36,277	0.04%
2019/12/03	27	32.46	18	32.69	32.45	9	38,147	0.02%
2019/12/02	48	33.17	19	33.19	32.90	29	38,376	0.08%
2019/11/29	3	35.35	1	35.40	35.40	2	38,173	0.01%
2019/11/28	6	35.48	1	35.40	35.35	5	38,891	0.01%
2019/11/27	22	35.88	9	35.77	35.65	13	40,430	0.03%
2019/11/26	12	35.52	14	35.59	35.70	-2	42,717	0.00%
2019/11/25	13	35.33	3	35.32	35.30	10	43,392	0.02%
2019/11/22	12	35.73	4	35.70	35.45	8	43,791	0.02%
2019/11/21	2	35.23	2	35.28	35.60	0	43,777	0.00%
2019/11/20	15	35.43	10	35.35	35.65	5	44,128	0.01%
2019/11/19	28	35.77	35	35.64	35.35	-7	44,515	-0.02%
2019/11/18	7	35.49	68	35.51	35.60	-61	44,441	-0.14%
2019/11/15	29	35.39	61	35.45	35.00	-32	44,210	-0.07%
2019/11/14	3	34.68	18	34.86	35.00	-15	43,968	-0.03%
2019/11/13	23	35.19	10	34.68	34.60	13	43,961	0.03%
2019/11/12	9	34.54	25	34.59	34.80	-16	43,651	-0.04%
2019/11/11	23.5	34.11	30	34.05	33.90	-6.5	43,782	-0.01%
2019/11/08	46.5	34.83	26	34.82	34.60	20.5	43,583	0.05%
2019/11/07	12	34.41	13	34.34	34.55	-1	43,096	0.00%
2019/11/06	5	34.21	10	34.03	34.20	-5	42,862	-0.01%
2019/11/05	15	34.05	5	34.09	34.10	10	42,801	0.02%
2019/11/04	62	34.19	18	34.01	33.80	44	42,789	0.10%
2019/11/01	35	33.70	74	33.63	33.95	-39	42,608	-0.09%
2019/10/31	42	33.91	28	33.80	33.25	14	42,551	0.03%
2019/10/30	71	33.13	92	33.10	32.95	-21	42,971	-0.05%
2019/10/29	39	34.63	19	34.79	34.40	20	42,379	0.05%
2019/10/28	24	34.60	9	34.48	34.55	15	42,230	0.04%
2019/10/25	104	34.43	118	34.21	34.40	-14	42,002	-0.03%	大買/大賣/
2019/10/24	60	35.66	14	35.61	35.40	46	41,089	0.11%
2019/10/23	20	35.67	55	36.06	35.85	-35	40,993	-0.09%
2019/10/22	32	35.88	15	35.64	35.60	17	40,960	0.04%
2019/10/21	15	35.36	28	35.48	35.75	-13	41,037	-0.03%
2019/10/18	35	35.11	122	35.20	35.00	-87	40,967	-0.21%	大賣/
2019/10/17	99	34.92	107.2	35.13	34.85	-8.2	40,947	-0.02%	大賣/
2019/10/16	193	35.56	29	36.13	35.30	164	40,839	0.40%	大買/鉅額交易
2019/10/15	179	37.67	83	38.56	36.75	96	40,244	0.24%	大買/
2019/10/14	23	37.15	121	37.28	37.50	-98	39,174	-0.25%	大賣/
2019/10/09	24	35.63	12	35.57	35.10	12	38,441	0.03%
2019/10/08	20	35.39	30	35.41	35.15	-10	38,018	-0.03%
2019/10/07	44	35.24	22	35.28	35.15	22	37,849	0.06%
2019/10/04	116	35.80	87	35.57	35.45	29	37,505	0.08%	大買/
2019/10/03	37	35.42	53	35.39	35.30	-16	36,755	-0.04%
2019/10/02	24	35.20	29	35.33	36.00	-5	36,533	-0.01%
2019/10/01	17	35.69	56	35.92	35.30	-39	36,064	-0.11%
2019/09/27	128	35.04	85	35.02	35.35	43	35,253	0.12%	大買/
2019/09/26	46	34.68	185	34.54	34.80	-139	34,236	-0.41%	大賣/鉅額交易
2019/09/25	21	34.15	12	34.25	34.90	9	33,396	0.03%
2019/09/24	13	34.20	37	34.17	33.90	-24	33,099	-0.07%
2019/09/23	84	34.62	4	34.89	34.55	80	32,730	0.24%
2019/09/20	15	34.48	75	34.13	34.75	-60	32,282	-0.19%
2019/09/19	27	33.65	21	33.77	33.50	6	31,538	0.02%
2019/09/18	54	34.20	27	34.26	33.60	27	31,149	0.09%
2019/09/17	49	34.68	64	34.78	34.65	-15	30,336	-0.05%
2019/09/16	3	33.40	49	33.10	33.55	-46	29,508	-0.16%
2019/09/12	26	32.84	8	32.94	32.90	18	29,256	0.06%
2019/09/11	13	31.83	21	32.04	32.50	-8	28,875	-0.03%
2019/09/10	157	32.16	152	31.98	31.65	5	28,316	0.02%	大買/大賣/
2019/09/09	109	32.29	66.3	31.77	31.60	42.7	27,735	0.15%	大買/
2019/09/06	119	34.06	94	34.16	34.30	25	26,597	0.09%	大買/
2019/09/05	118	34.13	111.9	34.65	35.50	6.1	25,345	0.02%	大買/大賣/
2019/09/04	22	31.54	32.1	31.84	32.30	-10.1	23,391	-0.04%
2019/09/03	18	30.86	18.3	31.29	31.70	-0.3	22,950	0.00%
2019/09/02	41	30.30	31	30.34	31.10	10	22,463	0.04%
2019/08/30	120	29.32	137.6	29.64	29.90	-17.6	21,640	-0.08%	大買/大賣/
2019/08/29	107	27.49	105	27.59	27.65	2	19,978	0.01%	大買/大賣/
2019/08/28	53	24.80	138.7	25.07	25.65	-85.7	17,564	-0.49%	大賣/
2019/08/27	14	24.30	14	24.15	24.35	0	16,773	0.00%
2019/08/26	3	23.28	11	23.21	23.20	-8	16,338	-0.05%
2019/08/23	141	24.34	66	24.43	24.15	75	16,118	0.47%	大買/
2019/08/22	15	23.75	87	23.81	23.90	-72	15,612	-0.46%
2019/08/21	47	23.21	70	23.66	23.35	-23	15,004	-0.15%
2019/08/20	1	23.25	14	23.29	23.20	-13	14,776	-0.09%
2019/08/19	16	23.34	39	23.48	23.10	-23	14,785	-0.16%
2019/08/16	34	22.68	65	22.92	23.00	-31	14,587	-0.21%
2019/08/15	50	22.55	0	0.00	22.55	50	14,367	0.35%
2019/08/14	62	22.52	83	23.00	22.20	-21	14,213	-0.15%
2019/08/13	10	22.08	3	22.27	22.05	7	14,012	0.05%
2019/08/12	10	22.60	13	22.68	22.65	-3	14,011	-0.02%
2019/08/08	4	22.65	0	0.00	22.65	4	14,141	0.03%
2019/08/07	15	22.38	8	22.15	22.15	7	14,130	0.05%
2019/08/06	5	21.80	8	21.97	22.55	-3	13,988	-0.02%
2019/08/05	32	22.21	16	22.30	22.00	16	13,866	0.12%
2019/08/02	9	22.23	4	22.25	22.55	5	13,739	0.04%
2019/08/01	119	23.32	12	24.19	23.00	107	13,540	0.79%	大買/鉅額交易
2019/07/31	54	23.31	86	23.60	23.90	-32	12,650	-0.25%
2019/07/30	34	23.09	40	23.02	22.80	-6	12,481	-0.05%
2019/07/29	8	23.68	2	23.70	23.60	6	12,345	0.05%
2019/07/26	130	24.00	58	24.13	23.95	72	12,309	0.58%	大買/
2019/07/25	139	23.85	78	23.94	24.10	61	12,264	0.50%	大買/
2019/07/24	79	23.94	243	23.66	23.35	-164	12,173	-1.35%	大賣/鉅額交易
2019/07/23	95	24.48	77	24.78	24.50	18	12,200	0.15%
2019/07/22	0	0.00	90	24.32	24.10	-90	12,097	-0.74%
2019/07/19	128	24.24	15.2	24.15	23.90	112.8	12,213	0.92%	大買/鉅額交易
2019/07/18	93	24.11	97	24.24	24.25	-4	12,614	-0.03%
2019/07/17	83	23.83	86	24.03	24.05	-3	12,317	-0.02%
2019/07/16	83	23.71	90	23.84	23.70	-7	12,118	-0.06%
2019/07/15	113	23.98	115.5	24.12	23.75	-2.5	11,919	-0.02%	大買/大賣/
2019/07/12	127	23.38	171	23.20	23.60	-44	11,650	-0.38%	大買/大賣/
2019/07/11	36	22.29	32	22.44	22.30	4	11,115	0.04%
2019/07/10	2	21.95	0	0.00	22.00	2	11,247	0.02%
2019/07/09	5	21.78	0	0.00	21.85	5	11,396	0.04%
2019/07/08	31	21.80	48	21.95	21.65	-17	11,333	-0.15%
2019/07/05	5	21.46	2	21.50	21.50	3	11,089	0.03%
2019/07/04	12	21.48	0	0.00	21.50	12	11,057	0.11%
2019/07/03	6	21.39	1	21.70	21.35	5	11,077	0.05%
2019/07/02	12	21.42	4	21.45	21.30	8	11,053	0.07%
2019/07/01	12	21.51	53	21.50	21.45	-41	11,106	-0.37%
2019/06/28	1	21.10	1	21.10	20.90	0	11,130	0.00%
2019/06/27	9	20.96	9	20.99	21.00	0	11,436	0.00%
2019/06/26	2	20.80	20	20.89	20.70	-18	11,514	-0.16%
2019/06/25	38	20.74	4.4	20.78	20.50	33.6	11,538	0.29%
2019/06/24	32	20.97	23	20.97	20.95	9	11,548	0.08%
2019/06/21	78	21.07	45	21.14	20.95	33	11,581	0.28%
2019/06/20	65	20.61	75.1	20.79	20.90	-10.1	11,339	-0.09%
2019/06/19	18	20.26	10	20.28	20.40	8	11,273	0.07%
2019/06/18	2	19.50	32	19.64	19.75	-30	11,454	-0.26%
2019/06/17	35	19.57	39	19.80	19.45	-4	11,477	-0.03%
2019/06/14	30	19.35	35.1	19.53	19.35	-5.1	11,437	-0.04%
2019/06/12	35	19.29	0	0.00	19.25	35	11,813	0.30%
2019/06/11	7	19.54	0	0.00	19.45	7	12,210	0.06%
2019/06/10	10	19.05	78	19.25	19.30	-68	12,724	-0.53%
2019/06/06	10	18.65	0	0.00	18.65	10	12,660	0.08%
2019/06/05	27	18.77	2.1	18.92	18.70	24.9	12,845	0.19%
2019/06/04	10	18.97	3.1	18.95	18.85	6.9	12,951	0.05%
2019/06/03	6	18.88	12	18.90	19.00	-6	13,150	-0.05%
2019/05/31	5	18.75	27	18.51	18.80	-22	13,712	-0.16%
2019/05/30	1	18.20	14	18.32	18.25	-13	13,741	-0.09%
2019/05/28	0	0.00	1	17.75	18.15	-1	14,014	-0.01%
2019/05/27	1	18.15	0.2	17.70	17.70	0.8	14,160	0.01%
2019/05/23	1	17.55	5	17.40	17.40	-4	14,612	-0.03%
2019/05/21	40	17.64	11	17.63	18.20	29	14,856	0.20%
2019/05/20	9	17.93	4	18.20	17.65	5	14,938	0.03%
2019/05/17	0	0.00	9	18.50	18.80	-9	15,176	-0.06%
2019/05/16	2	18.70	0	0.00	18.40	2	15,822	0.01%
2019/05/15	0	0.00	13	19.00	19.10	-13	16,236	-0.08%
2019/05/13	10	18.38	2	18.20	18.15	8	16,369	0.05%
2019/05/10	8	18.20	0	0.00	18.10	8	16,399	0.05%
2019/05/09	11	18.52	7	18.65	18.35	4	16,339	0.02%
2019/05/08	0	0.00	14	19.18	19.05	-14	16,209	-0.09%
2019/05/07	20	19.10	5	19.35	19.00	15	16,152	0.09%
2019/05/06	20	18.86	11	18.93	19.00	9	16,110	0.06%
2019/05/03	0	0.00	30	19.04	18.95	-30	15,984	-0.19%
2019/05/02	0	0.00	23	18.87	19.00	-23	15,932	-0.14%
2019/04/30	0.4	18.95	15	18.22	18.90	-14.6	15,862	-0.09%
2019/04/29	21	18.69	11	19.11	18.40	10	15,747	0.06%
2019/04/26	26	18.48	21	18.14	18.10	5	15,355	0.03%
2019/04/25	17	18.74	5	18.88	18.70	12	15,026	0.08%
2019/04/24	79	18.97	5	18.98	19.10	74	14,680	0.50%
2019/04/23	20.1	21.00	7	21.11	20.90	13.1	13,926	0.09%
2019/04/22	0	0.00	5	21.42	21.40	-5	13,817	-0.04%
2019/04/19	11	21.06	10	21.30	21.40	1	13,794	0.01%
2019/04/18	20	21.80	72	21.43	20.95	-52	13,803	-0.38%
2019/04/17	0	0.00	1	21.65	21.40	-1	13,582	-0.01%
2019/04/16	14	21.88	12	22.17	21.80	2	13,492	0.01%
2019/04/15	1	20.50	7	21.40	21.50	-6	13,166	-0.05%
2019/04/12	50	20.60	0	0.00	20.25	50	12,939	0.39%
2019/04/11	5	20.80	15	20.82	20.70	-10	12,864	-0.08%
2019/04/10	0	0.00	10	21.00	21.00	-10	12,816	-0.08%
2019/04/09	0	0.00	20	21.25	21.20	-20	12,778	-0.16%
2019/04/08	0	0.00	9	21.31	21.20	-9	12,709	-0.07%
2019/04/03	5	21.05	23.2	21.20	21.25	-18.2	12,608	-0.14%
2019/04/02	55	21.02	22	20.85	20.90	33	12,473	0.26%
2019/04/01	75	21.20	67.1	21.47	21.45	7.9	12,252	0.06%
2019/03/29	6.5	20.22	65	20.77	20.80	-58.5	11,888	-0.49%
2019/03/28	21	20.64	0	0.00	20.50	21	11,733	0.18%
2019/03/27	25	21.09	21	21.30	21.05	4	11,659	0.03%
2019/03/26	21	21.01	9	21.02	20.90	12	11,586	0.10%
2019/03/25	35	20.72	13	20.81	20.65	22	11,499	0.19%
2019/03/22	55	21.36	33	21.48	21.40	22	11,360	0.19%
2019/03/21	104	22.30	96	22.43	21.65	8	11,154	0.07%	大買/
2019/03/20	54	22.01	4.1	22.09	21.95	49.9	10,723	0.46%
2019/03/19	7	21.94	62	21.95	21.75	-55	10,601	-0.52%
2019/03/18	75	21.80	74.3	21.86	21.85	0.7	10,493	0.01%
2019/03/15	4	21.70	11	21.75	21.50	-7	10,429	-0.07%
2019/03/14	74	22.09	52	22.15	21.90	22	10,451	0.21%
2019/03/13	4	21.20	62.4	21.22	21.80	-58.4	10,482	-0.56%
2019/03/12	15	20.56	16	20.72	20.35	-1	9,842	-0.01%
2019/03/11	39	20.52	30	21.00	20.45	9	9,950	0.09%
2019/03/08	50	20.33	24	20.21	20.55	26	10,062	0.26%
2019/03/07	45	20.68	0	0.00	20.55	45	10,168	0.44%
2019/03/06	13	21.03	75	20.95	20.95	-62	10,080	-0.62%
2019/03/05	3	19.87	2	19.75	19.75	1	9,628	0.01%
2019/03/04	6	20.18	0.1	20.00	20.00	5.9	9,714	0.06%
2019/02/27	0	0.00	3	20.25	20.25	-3	9,728	-0.03%
2019/02/26	9	20.16	38	20.28	20.00	-29	9,658	-0.30%
2019/02/25	37	19.86	6	19.93	20.00	31	9,573	0.32%
2019/02/22	9	20.17	11	20.12	20.30	-2	9,536	-0.02%
2019/02/21	34.5	19.44	38	19.40	19.45	-3.5	9,119	-0.04%
2019/02/20	30	19.30	2	19.23	19.20	28	8,937	0.31%
2019/02/19	12	18.92	71	19.17	19.30	-59	8,910	-0.66%
2019/02/18	72	19.04	15	19.07	19.10	57	8,914	0.64%
2019/02/15	26	18.42	89	18.44	18.60	-63	8,557	-0.74%
2019/02/14	6	18.20	16	17.91	17.70	-10	7,864	-0.13%
2019/02/13	10	16.30	1	16.60	16.65	9	7,294	0.12%
2019/02/12	1	16.35	12	16.28	16.15	-11	7,206	-0.15%
2019/02/11	0	0.00	53	15.68	15.75	-53	7,041	-0.75%
2019/01/30	11	15.15	8	15.19	15.10	3	6,989	0.04%
2019/01/29	18	14.84	0	0.00	15.05	18	7,001	0.26%
2019/01/28	0	0.00	9	15.18	15.10	-9	7,019	-0.13%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/22	1	14.20	0	0.00	14.20	1	7,246	0.01%
2019/01/21	5	14.60	1	14.60	14.50	4	7,307	0.05%
2019/01/18	1	14.60	8	14.70	14.55	-7	7,378	-0.09%
2019/01/17	8	14.73	10	14.87	14.60	-2	7,525	-0.03%
2019/01/14	1	14.65	10	14.75	14.75	-9	7,656	-0.12%
2019/01/11	11	14.51	0	0.00	14.50	11	7,687	0.14%
2019/01/10	0	0.00	2	15.05	15.00	-2	7,668	-0.03%
2019/01/09	0	0.00	10	14.58	14.50	-10	7,584	-0.13%
2019/01/08	0	0.00	30	14.12	14.20	-30	7,509	-0.40%
2019/01/07	0	0.00	10	13.70	13.70	-10	7,521	-0.13%
2019/01/04	10	13.35	0	0.00	13.40	10	7,636	0.13%
2018/12/26	10	13.90	0	0.00	13.75	10	8,101	0.12%
2018/12/24	0	0.00	2	14.15	14.10	-2	8,122	-0.02%
2018/12/21	2	13.60	0	0.00	14.10	2	8,201	0.02%
2018/12/20	2	13.95	0	0.00	13.95	2	8,212	0.02%
2018/12/19	50	14.60	0	0.00	14.50	50	8,180	0.61%
2018/12/18	0	0.00	4	14.50	14.40	-4	8,206	-0.05%
2018/12/17	4	14.70	5	14.70	14.65	-1	8,241	-0.01%
2018/12/14	2	14.70	2	14.85	14.90	0	8,301	0.00%
2018/12/13	5	15.40	5	15.80	15.25	0	8,323	0.00%
2018/12/11	6	15.38	0	0.00	15.25	6	8,566	0.07%
2018/12/10	6	15.39	1	15.40	15.25	5	8,592	0.06%
2018/12/07	10	16.35	66	16.42	16.30	-56	8,490	-0.66%
2018/12/06	82	16.26	25	15.85	15.60	57	8,293	0.69%
2018/12/05	86	16.57	39	16.53	16.70	47	7,894	0.60%
2018/12/04	3	16.80	0	0.00	16.60	3	7,951	0.04%
2018/12/03	100	16.20	240	16.24	16.95	-140	8,005	-1.75%	大賣/鉅額交易
2018/11/30	50	15.25	9	15.34	15.45	41	7,967	0.51%
2018/11/29	22	15.09	2	15.10	15.00	20	7,752	0.26%
2018/11/28	2	14.40	17	14.54	14.65	-15	7,577	-0.20%
2018/11/27	0	0.00	50	14.02	14.00	-50	7,433	-0.67%
2018/11/26	40	13.64	18	13.72	13.90	22	7,232	0.30%
2018/11/23	10	13.57	0	0.00	13.60	10	7,115	0.14%
2018/11/22	19	13.56	0	0.00	13.55	19	7,026	0.27%
2018/11/21	2	13.55	2	13.50	13.55	0	7,007	0.00%
2018/11/20	12	13.48	1	13.45	13.40	11	6,891	0.16%
2018/11/19	2	13.55	10	13.70	13.55	-8	7,012	-0.11%
2018/11/16	5	13.50	0	0.00	13.35	5	7,288	0.07%
2018/11/15	0	0.00	2	13.25	13.30	-2	7,320	-0.03%
2018/11/14	2	13.00	0	0.00	13.00	2	7,168	0.03%
2018/11/09	2	13.35	0	0.00	13.35	2	7,446	0.03%
2018/11/01	3	12.85	5	13.10	13.35	-2	7,777	-0.03%
2018/10/31	7	12.75	3	12.70	12.95	4	7,735	0.05%
2018/10/29	0	0.00	5	12.05	12.35	-5	7,888	-0.06%
2018/10/26	3	11.95	4	12.35	11.85	-1	7,968	-0.01%
2018/10/25	3	12.05	15	12.40	12.15	-12	7,998	-0.15%
2018/10/24	2	13.50	2	13.45	13.35	0	8,099	0.00%
2018/10/23	3	13.90	2	13.50	13.50	1	8,236	0.01%
2018/10/16	6	13.77	0	0.00	13.60	6	8,997	0.07%
2018/10/15	1	13.50	11	13.55	13.60	-10	9,128	-0.11%
2018/10/12	0	0.00	16	13.04	13.35	-16	9,196	-0.17%
2018/10/11	30	13.18	0	0.00	13.15	30	9,302	0.32%
2018/10/09	24	14.72	4	14.60	14.60	20	9,473	0.21%
2018/10/08	10	14.50	17	14.65	14.60	-7	9,763	-0.07%
2018/10/05	0	0.00	15	14.63	14.70	-15	9,902	-0.15%
2018/10/04	0	0.00	1.6	16.21	16.15	-1.6	9,888	-0.02%
2018/10/02	0	0.00	3	16.55	16.65	-3	10,144	-0.03%
2018/09/28	10	16.60	0	0.00	16.45	10	10,786	0.09%
2018/09/26	0	0.00	2	16.50	16.60	-2	10,935	-0.02%
2018/09/25	20	16.50	0	0.00	16.50	20	11,041	0.18%
2018/09/21	1	16.25	0	0.00	16.40	1	11,124	0.01%
2018/09/20	0	0.00	11	16.15	16.15	-11	11,118	-0.10%
2018/09/19	0	0.00	2	16.70	16.65	-2	11,135	-0.02%
2018/09/18	22	16.97	21	17.37	16.65	1	11,260	0.01%
2018/09/17	0	0.00	10	16.85	17.00	-10	11,368	-0.09%
2018/09/14	16	16.80	0	0.00	17.00	16	11,470	0.14%
2018/09/13	2	16.45	6	16.54	16.45	-4	11,477	-0.04%
2018/09/12	10	15.85	0	0.00	15.95	10	11,460	0.09%
2018/09/11	21	15.80	6	15.96	16.20	15	11,623	0.13%
2018/09/10	0	0.00	21	15.55	15.40	-21	11,744	-0.18%
2018/09/07	28	16.83	25	16.58	16.55	3	11,986	0.03%
2018/09/06	30	17.77	29	17.55	17.40	1	12,842	0.01%
2018/09/04	0	0.00	2	18.55	18.55	-2	13,163	-0.02%
2018/09/03	2	18.75	0	0.00	18.40	2	13,309	0.02%
2018/08/31	1	19.00	0	0.00	19.00	1	13,537	0.01%
2018/08/30	1	19.05	1	19.05	19.05	0	13,677	0.00%
2018/08/29	0	0.00	6	19.16	19.30	-6	13,811	-0.04%
2018/08/28	2	19.33	1	19.15	19.15	1	14,122	0.01%
2018/08/24	6	19.01	0	0.00	18.95	6	14,592	0.04%
2018/08/23	6	18.97	10	19.08	19.55	-4	16,021	-0.02%
2018/08/22	3	18.38	0	0.00	18.45	3	15,912	0.02%
2018/08/21	3	18.67	6	18.78	18.80	-3	16,192	-0.02%
2018/08/20	10	19.05	2	18.58	18.55	8	16,684	0.05%
2018/08/17	3	19.40	0	0.00	19.15	3	16,654	0.02%
2018/08/16	0	0.00	3	19.13	19.10	-3	16,964	-0.02%
2018/08/15	3	18.80	0	0.00	19.00	3	17,033	0.02%
2018/08/14	2	19.00	6	19.40	19.70	-4	17,155	-0.02%
2018/08/13	7	19.46	7	19.36	19.20	0	17,350	0.00%
2018/08/10	5	20.30	0	0.00	20.15	5	17,479	0.03%
2018/08/09	6	20.93	7	20.90	21.00	-1	17,843	-0.01%
2018/08/06	1	21.00	100	20.68	21.20	-99	20,353	-0.49%
2018/08/03	1	20.70	1	20.85	20.45	0	20,888	0.00%
2018/08/02	8	21.13	1	21.00	21.05	7	21,139	0.03%
2018/08/01	50	21.35	52	21.55	21.35	-2	21,318	-0.01%
2018/07/31	7	21.38	3	21.22	21.20	4	21,788	0.02%
2018/07/30	7	21.85	0	0.00	21.50	7	21,792	0.03%
2018/07/27	56	22.38	61	22.54	22.35	-5	21,878	-0.02%
2018/07/26	1	22.00	41	22.10	21.95	-40	21,874	-0.18%
2018/07/25	2	21.95	0	0.00	21.85	2	22,090	0.01%
2018/07/24	1	21.40	3	21.25	22.00	-2	22,197	-0.01%
2018/07/23	5	21.64	5	21.55	21.50	0	22,426	0.00%
2018/07/20	15	21.87	18	22.09	22.15	-3	23,061	-0.01%
2018/07/19	0	0.00	8	21.73	22.00	-8	23,775	-0.03%
2018/07/18	24	21.81	6	21.75	21.50	18	24,135	0.07%
2018/07/17	15	21.94	31	22.04	21.85	-16	24,341	-0.07%
2018/07/16	15	21.86	76	21.77	22.00	-61	24,570	-0.25%
2018/07/13	5	21.08	6	21.16	21.35	-1	24,964	0.00%
2018/07/12	9	20.63	46	20.65	21.10	-37	25,779	-0.14%
2018/07/11	49	19.94	4	20.00	20.00	45	26,186	0.17%
2018/07/10	4	19.65	3	19.75	20.25	1	28,011	0.00%
2018/07/09	6	18.88	19	19.06	19.30	-13	28,979	-0.04%
2018/07/06	82	18.49	22	18.47	18.70	60	29,651	0.20%
2018/07/05	9	19.93	5	20.25	19.80	4	29,189	0.01%
2018/07/04	10	20.35	5	20.20	20.15	5	29,283	0.02%
2018/07/03	5	20.95	9	20.95	20.40	-4	29,293	-0.01%
2018/07/02	2	20.90	2	20.65	20.95	0	29,290	0.00%
2018/06/29	14	20.48	10	20.70	20.70	4	29,371	0.01%
2018/06/28	0	0.00	4	20.40	20.20	-4	29,475	-0.01%
2018/06/27	16	20.95	0	0.00	20.60	16	29,673	0.05%
2018/06/26	8	20.22	9	20.43	20.40	-1	29,872	0.00%
2018/06/25	29	22.16	77	22.27	21.90	-48	30,503	-0.16%
2018/06/22	105	22.02	7	22.18	21.95	98	30,755	0.32%	大買/
2018/06/21	45	22.41	30	22.51	22.40	15	30,699	0.05%
2018/06/20	9	22.69	3	22.55	22.30	6	30,840	0.02%
2018/06/19	31	23.18	16	23.07	22.85	15	30,825	0.05%
2018/06/15	109	23.77	75	24.24	23.75	34	30,742	0.11%	大買/
2018/06/14	179	24.05	141	24.16	23.90	38	30,398	0.13%	大買/大賣/
2018/06/13	45	23.39	16	23.52	23.35	29	29,383	0.10%
2018/06/12	1	23.55	20	23.45	23.20	-19	29,452	-0.06%
2018/06/11	31	23.30	1	23.25	23.20	30	29,697	0.10%
2018/06/08	4	23.46	41	23.72	23.35	-37	30,196	-0.12%
2018/06/07	8	23.17	3	23.15	23.00	5	30,524	0.02%
2018/06/06	50	23.30	13	23.48	23.25	37	30,564	0.12%
2018/06/05	46	23.67	8	23.65	23.20	38	30,551	0.12%
2018/06/04	12	23.34	46	23.25	23.30	-34	30,368	-0.11%
2018/06/01	19	23.45	0	0.00	23.00	19	30,490	0.06%
2018/05/31	98	24.19	136	24.85	23.75	-38	30,182	-0.13%	大賣/
2018/05/30	33	22.89	40	23.20	23.45	-7	28,729	-0.02%
2018/05/29	44	23.46	31	23.37	23.30	13	28,594	0.05%
2018/05/28	13	23.16	56	23.00	23.35	-43	28,234	-0.15%
2018/05/25	34	22.34	7	22.40	22.30	27	27,833	0.10%
2018/05/24	15	22.81	13	22.69	22.55	2	27,816	0.01%
2018/05/22	23	21.87	0	0.00	22.00	23	27,554	0.08%
2018/05/21	1	22.50	10	22.32	22.20	-9	27,526	-0.03%
2018/05/18	4	22.19	1	22.15	22.10	3	27,482	0.01%
2018/05/17	4	22.74	5	22.85	22.65	-1	27,562	0.00%
2018/05/16	128	23.58	36	23.79	23.35	92	27,578	0.33%	大買/
2018/05/15	95	23.34	82	23.38	23.10	13	27,029	0.05%
2018/05/14	15	22.05	8	22.12	22.00	7	26,056	0.03%
2018/05/11	31	22.01	40	21.87	21.75	-9	25,919	-0.03%
2018/05/10	3	22.33	16	22.64	22.30	-13	25,483	-0.05%
2018/05/09	7.5	21.69	14	21.78	21.50	-6.5	25,599	-0.03%
2018/05/08	27	21.91	11	21.90	21.80	16	25,432	0.06%
2018/05/07	0	0.00	8	21.08	21.30	-8	25,012	-0.03%
2018/05/04	6	21.00	1	21.30	20.55	5	25,049	0.02%
2018/05/03	13	21.03	12	21.13	20.95	1	25,117	0.00%
2018/05/02	44	20.76	32	20.27	20.80	12	25,110	0.05%
2018/04/30	2	20.30	0	0.00	20.30	2	25,099	0.01%
2018/04/27	6	20.02	4	20.04	20.00	2	25,545	0.01%
2018/04/26	31	20.95	39.4	20.74	19.95	-8.4	26,164	-0.03%
2018/04/25	46	21.55	10	21.94	22.05	36	25,807	0.14%
2018/04/24	26	21.50	43	21.93	21.70	-17	25,468	-0.07%
2018/04/23	15	23.56	7	23.08	22.60	8	25,916	0.03%
2018/04/20	4.4	23.51	4	23.88	23.80	0.4	27,183	0.00%
2018/04/19	57	23.86	62.2	23.60	23.45	-5.2	26,946	-0.02%
2018/04/18	12	23.28	30	23.37	23.70	-18	26,684	-0.07%
2018/04/17	10	22.40	19	22.47	22.05	-9	26,070	-0.03%
2018/04/16	27	23.19	28	23.11	23.10	-1	25,980	0.00%
2018/04/13	29	21.69	150	21.85	22.85	-121	24,725	-0.49%	大賣/鉅額交易
2018/04/12	3	20.78	128	20.68	20.80	-125	24,081	-0.52%	大賣/鉅額交易
2018/04/11	3	19.90	0	0.00	19.65	3	23,996	0.01%
2018/04/10	150	19.53	202	19.79	19.65	-52	25,343	-0.21%	大買/大賣/
2018/04/09	2	19.65	3	19.80	19.10	-1	25,989	0.00%
2018/04/03	10	20.07	3	19.97	20.00	7	26,993	0.03%
2018/04/02	41	20.55	63	20.75	20.20	-22	27,673	-0.08%
2018/03/31	45	20.04	47	20.40	20.10	-2	28,432	-0.01%
2018/03/30	45	20.00	6	19.95	19.80	39	29,273	0.13%
2018/03/29	15	20.59	28	21.00	20.30	-13	30,334	-0.04%
2018/03/28	92	20.76	32	20.68	20.80	60	31,963	0.19%
2018/03/27	5	19.55	18	20.19	20.50	-13	31,562	-0.04%
2018/03/26	21	18.55	26	18.68	18.65	-5	32,395	-0.02%
2018/03/23	43	18.43	47	18.77	18.55	-4	33,797	-0.01%
2018/03/22	16	19.74	4	19.80	19.40	12	34,208	0.04%
2018/03/21	5	19.53	4	19.65	19.50	1	34,834	0.00%
2018/03/20	36	19.45	1	19.45	19.45	35	35,331	0.10%
2018/03/19	4	19.75	0	0.00	19.85	4	36,016	0.01%
2018/03/16	81	20.11	3	20.08	19.95	78	37,208	0.21%
2018/03/15	242	20.80	105	21.09	20.60	137	38,591	0.36%	大買/大賣/鉅額交易
2018/03/14	115	20.08	84	20.31	20.55	31	39,018	0.08%	大買/
2018/03/13	68	19.26	247	19.78	20.50	-179	40,369	-0.44%	大賣/鉅額交易
2018/03/12	9	18.66	1	18.70	18.65	8	40,215	0.02%
2018/03/09	23	18.84	26	19.16	19.10	-3	40,804	-0.01%
2018/03/08	57	18.56	1	18.45	18.70	56	42,474	0.13%
2018/03/07	131	18.57	317	18.50	18.40	-186	42,465	-0.44%	大買/大賣/鉅額交易
2018/03/06	2	19.48	0	0.00	19.40	2	42,997	0.00%
2018/03/05	188	19.12	184	19.33	19.10	4	44,959	0.01%	大買/大賣/
2018/03/02	2	20.20	0	0.00	20.10	2	46,858	0.00%
2018/03/01	0	0.00	5	20.45	20.50	-5	47,317	-0.01%
2018/02/27	5	20.51	2	20.58	20.45	3	47,356	0.01%
2018/02/26	15	20.41	12	20.66	20.05	3	47,406	0.01%
2018/02/23	7	20.63	2	21.05	20.50	5	47,540	0.01%
2018/02/22	20	20.76	3	20.92	20.70	17	47,678	0.04%
2018/02/21	4	20.30	3	20.00	20.40	1	47,794	0.00%
2018/02/12	5	20.20	5	19.79	19.55	0	47,750	0.00%
2018/02/09	0	0.00	22	18.48	19.70	-22	47,673	-0.05%
2018/02/08	5	20.53	2	21.25	20.05	3	47,460	0.01%
2018/02/07	29	21.12	122	21.24	20.50	-93	47,206	-0.20%	大賣/
2018/02/06	51.1	21.20	34	21.16	20.70	17.1	47,153	0.04%
2018/02/05	33	22.79	24	22.30	23.00	9	47,023	0.02%
2018/02/02	2	23.38	20	23.20	23.20	-18	47,164	-0.04%
2018/02/01	27	24.05	21	24.01	23.70	6	47,553	0.01%
2018/01/31	2	23.10	0	0.00	23.25	2	47,954	0.00%
2018/01/30	6	23.07	13	22.86	22.90	-7	48,148	-0.01%
2018/01/29	10	23.35	9	23.27	23.20	1	48,478	0.00%
2018/01/26	15	22.41	22	22.59	22.60	-7	49,161	-0.01%
2018/01/25	35	23.02	9	23.42	22.80	26	49,927	0.05%
2018/01/24	13	23.24	23	23.46	23.40	-10	50,392	-0.02%
2018/01/23	70	22.81	77	23.03	23.05	-7	50,406	-0.01%
2018/01/22	141	23.27	23	23.22	22.90	118	50,073	0.24%	大買/鉅額交易
2018/01/19	24	24.55	22	24.40	24.50	2	49,837	0.00%
2018/01/18	96	25.01	19	25.17	24.80	77	49,864	0.15%
2018/01/17	160	25.84	84	25.33	25.25	76	50,522	0.15%	大買/
2018/01/16	174	25.52	282	25.50	25.60	-108	50,434	-0.21%	大買/大賣/鉅額交易
2018/01/15	72	24.48	46	24.66	24.35	26	48,807	0.05%
2018/01/12	130	24.93	123	24.69	24.75	7	48,577	0.01%	大買/大賣/
2018/01/11	101	24.23	119	24.26	24.45	-18	48,110	-0.04%	大買/大賣/
2018/01/10	90	24.00	64	24.14	23.90	26	47,698	0.05%
2018/01/09	204	24.05	211	24.30	24.70	-7	47,180	-0.01%	大買/大賣/
2018/01/08	180	24.42	35	24.49	24.10	145	46,517	0.31%	大買/鉅額交易
2018/01/05	178	24.81	209	24.60	24.95	-31	46,005	-0.07%	大買/大賣/
2018/01/04	96	24.90	76	25.21	24.80	20	45,290	0.04%
2018/01/03	30	24.57	30	24.61	24.20	0	43,981	0.00%
2018/01/02	274	24.14	388	23.90	24.60	-114	43,148	-0.26%	大買/大賣/鉅額交易