燿華 (2367)-凱基-鳳山券商分點個股進出

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
38.25
漲跌
▲0.05
漲幅
+0.13%
成交量
84,575張
產業
上市電子零組件類股▲0.41%
814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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	49	38.69	74	38.45	38.25	-25	70,255	-0.04%
2024/05/22	40.2	38.92	30	38.94	38.20	10.2	69,132	0.01%
2024/05/21	182	39.55	141.1	39.29	39.15	40.9	68,215	0.06%	大買/大賣/
2024/05/20	137	38.69	85	38.29	38.00	52	65,230	0.08%	大買/
2024/05/17	96	37.35	71.1	37.41	38.40	24.9	63,520	0.04%
2024/05/16	94.2	35.62	165	35.49	35.95	-70.9	60,227	-0.12%	大賣/
2024/05/15	121.1	34.85	39.3	34.93	35.00	81.8	58,488	0.14%	大買/
2024/05/14	31	31.49	117.7	31.92	33.00	-86.7	54,513	-0.16%	大賣/
2024/05/13	83	30.10	99	30.53	30.00	-16	51,339	-0.03%
2024/05/10	20	28.73	10	29.34	29.80	10	49,115	0.02%
2024/05/09	110	29.55	103	29.54	28.70	7	47,714	0.01%	大買/大賣/
2024/05/08	9	28.98	111	29.32	30.05	-102	45,456	-0.22%	大賣/鉅額交易
2024/05/07	26	27.19	42	27.35	27.35	-16	43,240	-0.04%
2024/05/06	57	27.83	57	27.93	27.70	0	42,760	0.00%
2024/05/03	14	26.54	7	26.83	26.90	7	41,768	0.02%
2024/05/02	6	25.81	1	25.60	26.30	5	41,388	0.01%
2024/04/30	21	26.26	104	26.36	26.20	-83	41,094	-0.20%	大賣/
2024/04/29	5	26.18	4	26.30	26.20	1	40,895	0.00%
2024/04/26	2	26.15	11	26.38	26.15	-9	40,733	-0.02%
2024/04/25	2	26.13	6	26.20	26.00	-4	40,520	-0.01%
2024/04/24	3	26.53	16	26.60	26.55	-13	40,370	-0.03%
2024/04/23	19	25.95	10	25.75	26.00	9	40,107	0.02%
2024/04/22	162	27.10	4	27.00	26.05	158	39,786	0.40%	大買/鉅額交易
2024/04/19	11	27.11	14	27.27	27.30	-3	39,362	-0.01%
2024/04/18	31	28.69	3	28.10	28.00	28	38,768	0.07%
2024/04/17	107	27.10	124.4	27.72	28.15	-17.4	37,813	-0.05%	大買/大賣/
2024/04/16	43	26.42	18.2	26.35	26.40	24.8	36,987	0.07%
2024/04/15	42.4	28.73	23	28.51	28.20	19.4	36,113	0.05%
2024/04/12	17.2	29.05	83	28.88	29.20	-65.8	34,654	-0.19%
2024/04/11	4.3	26.34	5	26.24	26.70	-0.7	32,179	0.00%
2024/04/10	29	26.68	4	26.75	26.30	25	32,044	0.08%
2024/04/09	14	26.52	14.3	26.87	26.60	-0.3	31,655	0.00%
2024/04/08	5	26.64	6	26.78	26.70	-1	31,151	0.00%
2024/04/03	8.6	26.16	3	26.08	26.05	5.6	30,870	0.02%
2024/04/02	15	26.73	2	26.83	26.35	13	30,721	0.04%
2024/04/01	2	27.15	8	27.18	26.85	-6	30,286	-0.02%
2024/03/29	7	27.14	17	27.09	26.65	-10	29,881	-0.03%
2024/03/28	4	27.39	12	27.03	26.65	-8	29,151	-0.03%
2024/03/27	42	26.80	8.3	26.72	26.65	33.7	28,480	0.12%
2024/03/26	21	26.58	36	26.52	26.75	-15	27,767	-0.05%
2024/03/25	52	27.27	25	27.27	27.55	27	26,903	0.10%
2024/03/22	14.4	26.75	23	26.86	27.15	-8.6	25,543	-0.03%
2024/03/21	1.3	26.41	29.1	26.68	26.30	-27.8	24,550	-0.11%
2024/03/20	20	26.07	27	26.02	25.70	-7	23,762	-0.03%
2024/03/19	15.3	26.21	17.1	26.20	26.15	-1.8	23,273	-0.01%
2024/03/18	4	24.90	31	25.18	25.85	-27	22,308	-0.12%
2024/03/15	29	24.33	0	0.00	24.00	29	21,625	0.13%
2024/03/14	25	24.46	7	24.27	24.45	18	21,437	0.08%
2024/03/13	31	25.08	37.5	25.04	25.10	-6.5	21,169	-0.03%
2024/03/12	74.5	26.34	113	26.62	25.60	-38.5	21,050	-0.18%	大賣/
2024/03/11	102	25.86	34	25.64	25.90	68	19,966	0.34%	大買/
2024/03/08	18	24.85	9.2	24.81	24.30	8.8	19,221	0.05%
2024/03/07	84.2	26.82	159	26.46	25.80	-74.8	19,211	-0.39%	大賣/
2024/03/06	18	25.93	42	26.47	26.65	-24	18,035	-0.13%
2024/03/05	47	23.76	34	24.03	24.30	13	15,677	0.08%
2024/03/04	12	22.76	40	23.20	23.90	-28	13,797	-0.20%
2024/03/01	29	21.80	19	21.80	21.75	10	12,757	0.08%
2024/02/29	0	0.00	10	21.11	21.30	-10	12,214	-0.08%
2024/02/27	0	0.00	5	20.75	20.75	-5	12,143	-0.04%
2024/02/26	7	21.20	24	21.19	21.15	-17	12,114	-0.14%
2024/02/23	12	20.99	9	20.91	20.75	3	12,125	0.02%
2024/02/22	35	21.03	12	21.13	21.25	23	12,947	0.18%
2024/02/21	12	20.63	24	20.71	20.65	-12	12,323	-0.10%
2024/02/20	126	20.73	123	20.87	20.95	3	12,271	0.02%	大買/大賣/
2024/02/19	16	20.26	0	0.00	20.15	16	12,021	0.13%
2024/02/16	14	19.88	15	20.18	20.60	-1	11,932	-0.01%
2024/02/05	0	0.00	9	18.53	18.55	-9	11,444	-0.08%
2024/02/02	0	0.00	2	18.90	18.80	-2	11,437	-0.02%
2024/02/01	0	0.00	5	18.95	18.95	-5	11,450	-0.04%
2024/01/30	1	19.05	0	0.00	19.00	1	11,553	0.01%
2024/01/23	10	19.54	11	19.26	19.55	-1	12,360	-0.01%
2024/01/22	0	0.00	1	19.25	19.15	-1	12,348	-0.01%
2024/01/19	1	18.65	5	18.60	18.80	-4	12,355	-0.03%
2024/01/17	1	18.80	0	0.00	18.85	1	12,420	0.01%
2024/01/16	1	19.00	5	18.95	19.05	-4	12,541	-0.03%
2024/01/15	0	0.00	0.4	19.15	19.15	-0.4	12,551	0.00%
2024/01/11	0	0.00	4	19.19	19.40	-4	12,577	-0.03%
2024/01/10	0	0.00	20	18.90	18.90	-20	12,618	-0.16%
2024/01/09	3	19.13	0	0.00	19.05	3	12,650	0.02%
2024/01/08	0	0.00	24	19.45	19.30	-24	12,672	-0.19%
2024/01/05	1	19.40	3	19.48	19.40	-2	12,676	-0.02%
2024/01/04	3	19.48	0	0.00	19.40	3	12,693	0.02%
2024/01/03	0	0.00	3	19.97	19.90	-3	12,702	-0.02%
2024/01/02	0	0.00	13	20.10	20.10	-13	12,729	-0.10%
2023/12/29	0	0.00	2	19.95	20.00	-2	12,756	-0.02%
2023/12/27	0	0.00	3	20.10	20.15	-3	12,906	-0.02%
2023/12/26	2	20.05	0	0.00	20.05	2	13,187	0.02%
2023/12/25	0	0.00	3	19.95	19.95	-3	13,273	-0.02%
2023/12/21	1	20.30	2	20.30	20.25	-1	13,501	-0.01%
2023/12/20	6	20.28	2	20.35	20.35	4	13,775	0.03%
2023/12/19	1	19.95	3	20.10	20.10	-2	14,094	-0.01%
2023/12/18	0	0.00	2	20.50	20.30	-2	14,546	-0.01%
2023/12/15	34	20.95	0	0.00	20.70	34	16,022	0.21%
2023/12/14	4	21.45	2	21.35	21.35	2	16,646	0.01%
2023/12/13	2	21.05	0	0.00	21.05	2	16,834	0.01%
2023/12/12	6	21.26	5	21.05	21.05	1	16,749	0.01%
2023/12/11	1	21.10	4	21.10	21.00	-3	16,634	-0.02%
2023/12/08	14	21.50	0	0.00	21.35	14	16,474	0.08%
2023/12/07	41	21.86	11	21.75	21.55	30	16,322	0.18%
2023/12/06	36.5	22.25	13	22.41	22.05	23.5	15,753	0.15%
2023/12/05	11	22.47	10	22.49	22.50	1	15,130	0.01%
2023/12/04	49	22.52	29.1	22.71	22.75	19.9	14,570	0.14%
2023/12/01	14	21.77	45	21.66	22.20	-31	13,353	-0.23%
2023/11/30	1	20.60	3	20.65	20.70	-2	12,389	-0.02%
2023/11/29	1	21.00	1	20.75	20.70	0	12,382	0.00%
2023/11/28	27	20.98	14	20.88	21.00	13	12,395	0.10%
2023/11/27	0	0.00	6	20.30	20.20	-6	12,100	-0.05%
2023/11/24	1	20.50	4	20.38	20.25	-3	12,181	-0.02%
2023/11/22	1	20.50	7.1	20.43	20.55	-6.1	11,833	-0.05%
2023/11/21	30	20.77	22.2	20.64	20.20	7.8	11,513	0.07%
2023/11/20	5	19.70	12	19.52	19.70	-7	10,467	-0.07%
2023/11/17	0	0.00	11	19.29	19.30	-11	10,393	-0.11%
2023/11/16	40	19.24	4	19.11	19.40	36	10,273	0.35%
2023/11/15	2	18.63	0	0.00	18.55	2	9,972	0.02%
2023/11/14	0	0.00	2	18.40	18.40	-2	9,945	-0.02%
2023/11/13	2	18.45	1	18.65	18.45	1	9,981	0.01%
2023/11/09	0	0.00	2	18.40	18.40	-2	9,943	-0.02%
2023/11/08	0	0.00	10	18.65	18.60	-10	9,935	-0.10%
2023/11/06	0	0.00	12	19.28	19.25	-12	9,894	-0.12%
2023/11/03	5	19.05	0	0.00	19.05	5	9,819	0.05%
2023/11/02	1	18.95	102	19.10	19.15	-101	9,836	-1.03%	大賣/鉅額交易
2023/11/01	21	17.97	22	18.11	18.10	-1	9,591	-0.01%
2023/10/31	132	19.01	0.5	19.20	18.50	131.5	9,534	1.38%	大買/鉅額交易
2023/10/30	0	0.00	0.5	18.45	18.45	-0.5	9,253	-0.01%
2023/10/27	0	0.00	3	18.50	18.40	-3	9,239	-0.03%
2023/10/24	4	18.56	24	18.48	18.70	-20	9,162	-0.22%
2023/10/23	0	0.00	10	18.10	17.90	-10	9,025	-0.11%
2023/10/20	10	17.55	0	0.00	17.70	10	9,016	0.11%
2023/10/19	1	17.95	2	17.90	17.90	-1	8,994	-0.01%
2023/10/18	1	18.10	0	0.00	18.00	1	8,985	0.01%
2023/10/17	10	18.10	0	0.00	18.10	10	8,896	0.11%
2023/10/16	13	18.37	0	0.00	18.30	13	8,863	0.15%
2023/10/13	3	18.60	6	18.67	18.55	-3	8,845	-0.03%
2023/10/12	1	18.55	20	18.60	18.60	-19	8,850	-0.21%
2023/10/11	6	18.17	5	18.24	18.20	1	8,844	0.01%
2023/10/06	10	18.70	2	18.70	18.70	8	8,864	0.09%
2023/10/04	8	18.68	3	18.65	18.75	5	8,801	0.06%
2023/10/02	3	20.00	139	19.69	19.95	-136	8,684	-1.57%	大賣/鉅額交易
2023/09/28	16	18.97	2	19.05	18.95	14	8,399	0.17%
2023/09/27	13	19.26	1	19.15	19.10	12	8,314	0.14%
2023/09/26	2	19.80	27	19.72	19.25	-25	8,185	-0.31%
2023/09/25	69	19.59	71	19.81	19.55	-2	8,026	-0.02%
2023/09/22	126	20.11	114	20.34	20.10	12	7,691	0.16%	大買/大賣/
2023/09/21	150	20.26	106	20.56	20.15	44	7,290	0.60%	大買/大賣/
2023/09/20	363	20.16	286	20.30	20.70	77	6,749	1.14%	大買/大賣/
2023/09/19	7	20.76	32.3	21.08	21.15	-25.3	5,179	-0.49%
2023/09/18	27	19.18	5	19.31	19.25	22	4,348	0.51%
2023/09/15	19	18.21	7	18.21	18.05	12	3,895	0.31%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/13	3	18.05	13	17.73	17.90	-10	3,824	-0.26%
2023/09/12	8	17.75	6	17.93	17.80	2	3,801	0.05%
2023/09/11	2	17.75	99	17.70	17.75	-97	3,750	-2.59%
2023/09/08	1	17.85	3	17.95	17.80	-2	3,701	-0.05%
2023/09/07	2	18.00	9	18.01	18.00	-7	3,690	-0.19%
2023/09/06	8	18.26	7	18.28	18.20	1	3,654	0.03%
2023/09/05	2	18.10	2	18.15	18.10	0	3,567	0.00%
2023/09/04	3	18.23	13	18.27	18.20	-10	3,537	-0.28%
2023/09/01	21	18.37	8	18.23	18.10	13	3,443	0.38%
2023/08/31	18	18.27	0	0.00	18.25	18	3,183	0.57%
2023/08/30	0.1	17.45	0	0.00	17.65	0.1	2,909	0.00%
2023/08/28	98	17.10	0	0.00	17.05	98	2,775	3.53%
2023/08/25	0	0.00	3	17.02	17.00	-3	2,776	-0.11%
2023/08/23	14	17.26	0	0.00	17.10	14	2,736	0.51%
2023/08/22	1	16.60	0	0.00	16.45	1	2,621	0.04%
2023/08/07	1	17.00	0	0.00	17.00	1	2,426	0.04%
2023/07/31	1	17.65	0	0.00	17.65	1	2,373	0.04%
2023/07/28	1	17.55	0	0.00	17.65	1	2,411	0.04%
2023/07/27	0	0.00	10	17.50	17.55	-10	2,405	-0.42%
2023/07/25	1	17.60	1	17.70	17.65	0	2,394	0.00%
2023/07/24	1	17.45	1	17.30	17.35	0	2,375	0.00%
2023/07/19	3	17.60	2	17.70	17.60	1	2,411	0.04%
2023/07/18	4	17.86	0	0.00	17.85	4	2,422	0.17%
2023/07/17	1	17.95	0	0.00	17.95	1	2,451	0.04%
2023/07/13	4	17.95	1	17.90	17.95	3	2,436	0.12%
2023/07/11	2	17.35	0	0.00	17.40	2	2,336	0.09%
2023/07/05	0	0.00	1	17.95	17.95	-1	2,446	-0.04%
2023/06/27	1	17.60	1	17.70	17.50	0	2,511	0.00%
2023/06/26	1	17.70	0	0.00	17.70	1	2,529	0.04%
2023/06/15	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2023/06/09	2	18.20	0	0.00	18.20	2	2,712	0.07%
2023/06/07	0	0.00	1	18.35	18.30	-1	2,798	-0.04%
2023/06/05	1	18.40	0	0.00	18.45	1	2,948	0.03%
2023/06/02	13.1	18.35	0	0.00	18.35	13.1	2,994	0.44%
2023/06/01	0	0.00	3	18.20	18.15	-3	3,027	-0.10%
2023/05/26	5	18.05	0	0.00	17.90	5	3,091	0.16%
2023/05/25	0	18.10	12	18.16	18.05	-12	3,112	-0.38%
2023/05/23	3	18.05	0	0.00	18.10	3	3,151	0.10%
2023/05/22	0	0.00	15	18.05	18.15	-15	3,361	-0.45%
2023/05/05	0	0.00	2	18.10	17.95	-2	3,955	-0.05%
2023/05/04	0	0.00	2	17.60	17.85	-2	4,016	-0.05%
2023/05/02	1.1	17.85	0	0.00	17.90	1.1	4,043	0.03%
2023/04/27	2	17.85	0	0.00	17.95	2	4,093	0.05%
2023/04/26	2	17.78	0	0.00	17.90	2	4,102	0.05%
2023/04/21	0	0.00	3	17.95	18.00	-3	4,102	-0.07%
2023/04/20	1	18.35	0	0.00	18.15	1	4,129	0.02%
2023/04/19	5	18.60	0	0.00	18.65	5	4,202	0.12%
2023/04/18	2	18.78	0	0.00	18.70	2	4,229	0.05%
2023/04/17	1	18.65	0	0.00	18.70	1	4,227	0.02%
2023/04/14	1.1	18.65	0	0.00	18.60	1.1	4,226	0.03%
2023/04/13	28	18.76	0	0.00	18.60	28	4,175	0.67%
2023/04/12	10	19.40	1	19.20	19.40	9	4,067	0.22%
2023/04/11	1	19.05	5.5	19.10	19.15	-4.5	3,968	-0.11%
2023/03/30	0	0.00	3	19.05	18.95	-3	3,979	-0.08%
2023/03/29	0	0.00	10	19.05	18.95	-10	3,985	-0.25%
2023/03/27	0	0.00	17	19.03	18.95	-17	4,036	-0.42%
2023/03/24	0	0.00	8	18.83	18.85	-8	4,076	-0.20%
2023/03/23	0	0.00	2	18.38	18.40	-2	4,028	-0.05%
2023/03/16	6	17.74	0	0.00	17.65	6	4,422	0.14%
2023/03/13	1	18.25	0	0.00	18.45	1	5,110	0.02%
2023/03/10	5.3	18.67	1	18.40	18.50	4.3	5,249	0.08%
2023/03/09	7.2	19.12	0	0.00	19.00	7.2	5,465	0.13%
2023/03/08	0	0.00	7	19.24	19.15	-7	5,707	-0.12%
2023/03/07	0	0.00	1	19.00	19.00	-1	5,695	-0.02%
2023/03/06	3.1	18.82	0	0.00	18.80	3.1	5,711	0.05%
2023/02/23	3	19.00	1	19.05	18.95	2	6,358	0.03%
2023/02/22	1	18.80	2	18.90	18.90	-1	6,567	-0.02%
2023/02/21	7	19.00	0	0.00	19.00	7	6,676	0.10%
2023/02/20	2	19.17	1.1	19.29	19.30	0.9	6,915	0.01%
2023/02/17	1	18.65	0	0.00	18.80	1	7,354	0.01%
2023/02/16	3	18.70	7	18.61	18.65	-4	7,471	-0.05%
2023/02/15	1	18.55	1	18.60	18.55	0	7,700	0.00%
2023/02/14	0	0.00	2	18.35	18.30	-2	7,803	-0.03%
2023/02/13	0	0.00	4	18.08	18.10	-4	8,018	-0.05%
2023/02/10	0	0.00	9	18.38	18.20	-9	8,248	-0.11%
2023/02/09	10	18.60	0	0.00	18.60	10	8,429	0.12%
2023/02/08	10	18.80	8	19.04	19.00	2	8,549	0.02%
2023/02/07	1	18.55	1	18.55	18.50	0	8,427	0.00%
2023/02/06	7	18.57	11	18.45	18.45	-4	8,709	-0.05%
2023/02/03	28	18.74	0	0.00	18.65	28	8,865	0.32%
2023/02/02	10	18.60	13	18.57	18.55	-3	8,998	-0.03%
2023/01/12	0	0.00	0.1	17.85	17.70	-0.1	10,000	0.00%
2023/01/09	3	18.35	0	0.00	18.35	3	10,326	0.03%
2023/01/06	0	0.00	3	17.90	18.00	-3	10,369	-0.03%
2023/01/03	0	0.00	1.1	17.59	17.60	-1.1	11,172	-0.01%
2022/12/30	3	17.35	6	17.25	17.25	-3	11,301	-0.03%
2022/12/29	3	17.35	0	0.00	17.35	3	11,448	0.03%
2022/12/23	7	17.49	0	0.00	17.50	7	12,833	0.05%
2022/12/20	0	0.00	1	18.00	17.55	-1	14,284	-0.01%
2022/12/19	7	17.84	0	0.00	17.85	7	15,069	0.05%
2022/12/15	9	18.47	0	0.00	18.55	9	15,966	0.06%
2022/12/13	1	18.50	2	18.53	18.35	-1	16,741	-0.01%
2022/12/12	1	18.50	0	0.00	18.55	1	16,961	0.01%
2022/12/09	1	19.50	17	19.31	19.20	-16	17,266	-0.09%
2022/12/07	3	19.58	1	19.55	19.35	2	18,690	0.01%
2022/12/06	1	20.00	1	20.15	19.75	0	19,013	0.00%
2022/12/05	2	19.78	1	19.75	19.75	1	19,472	0.01%
2022/12/02	0	0.00	11	19.41	19.40	-11	19,877	-0.06%
2022/12/01	1	19.30	0	0.00	19.30	1	20,346	0.00%
2022/11/30	0	0.00	8	19.13	19.40	-8	20,788	-0.04%
2022/11/29	2	18.70	10	18.70	18.90	-8	21,370	-0.04%
2022/11/28	3	18.65	9	18.80	18.65	-6	22,888	-0.03%
2022/11/25	3	18.72	6	18.75	18.65	-3	23,755	-0.01%
2022/11/24	1	18.95	3	18.90	18.95	-2	24,473	-0.01%
2022/11/23	2	19.20	4	19.09	19.05	-2	25,316	-0.01%
2022/11/22	0	0.00	20	18.55	18.80	-20	25,868	-0.08%
2022/11/21	11	18.61	0	0.00	18.50	11	27,331	0.04%
2022/11/18	4	18.81	6	18.88	18.65	-2	27,777	-0.01%
2022/11/17	3.1	18.84	2	18.75	18.65	1.1	27,867	0.00%
2022/11/16	20	18.58	1	18.50	18.55	19	28,145	0.07%
2022/11/15	25	19.03	5	19.16	19.10	20	28,690	0.07%
2022/11/14	0	0.00	2	18.60	18.75	-2	29,387	-0.01%
2022/11/11	4	18.79	13	18.41	18.40	-9	29,473	-0.03%
2022/11/10	3	18.45	0	0.00	18.45	3	29,399	0.01%
2022/11/09	1	18.90	8	19.13	18.90	-7	29,751	-0.02%
2022/11/08	5	18.87	4	18.74	18.65	1	30,093	0.00%
2022/11/07	4	18.73	10	18.57	18.75	-6	30,538	-0.02%
2022/11/04	0	0.00	2	18.50	18.85	-2	31,133	-0.01%
2022/11/03	3	18.25	0	0.00	18.50	3	31,320	0.01%
2022/11/02	21	18.35	2	18.25	18.25	19	31,238	0.06%
2022/11/01	3	17.90	0	0.00	18.00	3	31,051	0.01%
2022/10/28	10	16.95	5	16.90	16.90	5	30,703	0.02%
2022/10/27	7	17.51	1	17.35	17.55	6	30,528	0.02%
2022/10/26	6	17.36	1	17.15	17.10	5	30,304	0.02%
2022/10/25	10	17.80	10	17.65	17.65	0	30,108	0.00%
2022/10/24	1	18.45	0	0.00	18.00	1	29,892	0.00%
2022/10/21	0	0.00	1	17.70	17.70	-1	29,714	0.00%
2022/10/18	2	18.45	0	0.00	18.35	2	29,312	0.01%
2022/10/17	13	17.78	0	0.00	18.25	13	29,212	0.04%
2022/10/14	0	0.00	1	18.80	18.60	-1	29,029	0.00%
2022/10/13	12	18.88	21	18.00	18.00	-9	28,914	-0.03%
2022/10/12	1	19.20	20	19.25	19.25	-19	28,571	-0.07%
2022/10/11	11	18.99	10	18.90	18.90	1	28,444	0.00%
2022/10/07	1	19.45	0	0.00	19.55	1	28,126	0.00%
2022/10/06	1	19.40	1	19.35	19.40	0	28,002	0.00%
2022/10/05	20	19.72	5	19.72	19.30	15	27,908	0.05%
2022/10/04	1.1	19.38	3	19.50	19.70	-1.9	27,445	-0.01%
2022/10/03	14	19.07	14	19.19	19.20	0	27,149	0.00%
2022/09/30	10	19.00	11	19.50	19.55	-1	26,887	0.00%
2022/09/29	22	20.00	1	20.00	19.65	21	26,673	0.08%
2022/09/28	12	20.51	16	19.69	19.40	-4	26,333	-0.02%
2022/09/27	6	20.99	4	21.10	20.90	2	25,770	0.01%
2022/09/26	22	21.37	2	21.00	20.90	20	25,216	0.08%
2022/09/23	12	22.83	8.2	22.45	22.25	3.8	24,404	0.02%
2022/09/22	3	23.10	1	23.30	23.35	2	23,815	0.01%
2022/09/21	4.2	23.40	8.1	23.22	23.15	-3.9	23,462	-0.02%
2022/09/20	6.1	23.59	12	23.60	23.55	-5.9	23,105	-0.03%
2022/09/19	3	22.87	1	22.90	22.85	2	22,601	0.01%
2022/09/16	6.1	23.38	2	23.23	23.15	4.1	22,338	0.02%
2022/09/15	14.1	23.92	23.1	24.23	23.65	-9	21,926	-0.04%
2022/09/14	15	23.46	7	23.42	23.60	8	21,045	0.04%
2022/09/13	13	23.56	11	23.57	23.30	2	20,441	0.01%
2022/09/12	10	23.58	20	23.32	23.30	-10	19,850	-0.05%
2022/09/08	20	23.72	23	23.73	23.75	-3	19,123	-0.02%
2022/09/07	16.1	23.30	14	23.59	23.80	2.1	18,514	0.01%
2022/09/06	17.1	23.37	19	23.41	23.55	-2	17,944	-0.01%
2022/09/05	34	23.91	24.1	24.19	23.45	9.9	17,236	0.06%
2022/09/02	15	23.62	23	23.75	23.75	-8	16,382	-0.05%
2022/09/01	13.1	23.04	17	23.21	23.15	-4	14,923	-0.03%
2022/08/31	15	23.09	28	22.83	23.20	-13	14,082	-0.09%
2022/08/30	11	22.54	12	22.55	23.00	-1	13,202	-0.01%
2022/08/29	6.1	22.14	23.2	22.48	22.60	-17.1	12,221	-0.14%
2022/08/26	42.1	22.00	35	22.20	22.15	7.1	11,398	0.06%
2022/08/25	1.2	21.30	10	21.55	21.25	-8.8	9,735	-0.09%
2022/08/24	16	21.28	8	21.16	21.40	8	9,201	0.09%
2022/08/23	19	20.99	13.6	21.27	21.35	5.5	8,854	0.06%
2022/08/22	4	21.58	9	21.61	21.15	-5	8,438	-0.06%
2022/08/19	29.1	21.17	35	21.42	21.60	-5.9	7,563	-0.08%
2022/08/18	5	19.84	0	0.00	20.00	5	6,203	0.08%
2022/08/17	0	0.00	12	19.75	19.65	-12	5,960	-0.20%
2022/08/16	13	20.07	1	20.15	20.10	12	5,759	0.21%
2022/08/15	9	20.23	6	20.43	20.15	3	5,241	0.06%
2022/08/12	27	19.65	26.2	19.96	19.90	0.8	4,666	0.02%
2022/08/11	47	19.50	53	18.86	19.05	-6	3,961	-0.15%
2022/08/10	8	18.90	2	18.50	18.90	6	3,109	0.19%
2022/08/09	1	17.30	1	17.40	17.20	0	2,725	0.00%
2022/08/08	1	17.15	2	17.20	17.10	-1	2,647	-0.04%
2022/07/26	2	16.73	0	0.00	16.65	2	2,472	0.08%
2022/07/21	8	17.25	0	0.00	17.20	8	2,512	0.32%
2022/07/20	0	0.00	8	17.15	17.00	-8	2,495	-0.32%
2022/07/13	1	16.80	11	16.46	16.50	-10	2,307	-0.43%
2022/07/08	1	16.85	40	16.61	16.85	-39	2,189	-1.78%
2022/07/07	0	0.00	5	16.30	16.60	-5	2,087	-0.24%
2022/07/06	5	15.50	0	0.00	15.10	5	2,000	0.25%
2022/07/05	39	16.10	24	16.00	16.10	15	1,981	0.76%
2022/07/01	1	15.65	0	0.00	15.55	1	1,958	0.05%
2022/06/30	8	16.93	0	0.00	16.75	8	1,907	0.42%
2022/06/27	0	0.00	5	17.70	17.65	-5	1,831	-0.27%
2022/06/24	3	17.70	3	17.65	17.45	0	1,807	0.00%
2022/06/22	0	0.00	4	18.09	17.60	-4	1,738	-0.23%
2022/06/21	4	17.83	0	0.00	18.10	4	1,707	0.23%
2022/06/20	1	17.20	6	17.35	16.90	-5	1,640	-0.30%
2022/06/17	0	0.00	4	17.54	17.65	-4	1,630	-0.25%
2022/06/16	4	17.63	124	17.80	17.35	-120	1,617	-7.42%	大賣/鉅額交易
2022/06/15	0	0.00	1.1	17.79	17.90	-1.1	1,578	-0.07%
2022/06/13	1	18.05	0	0.00	17.70	1	1,507	0.07%
2022/06/10	5	17.84	7	18.25	18.40	-2	1,457	-0.14%
2022/06/09	97	17.61	8	17.54	17.70	89	1,309	6.80%
2022/06/08	0	0.00	7	17.02	16.85	-7	1,193	-0.59%
2022/05/30	0.1	16.80	0	0.00	16.90	0.1	1,299	0.00%
2022/05/19	0	0.00	40	16.20	16.35	-40	1,409	-2.84%
2022/05/13	0	0.00	3	15.80	15.75	-3	1,660	-0.18%
2022/05/12	42	16.04	0	0.00	15.55	42	1,670	2.51%
2022/05/10	5	15.95	1	15.80	16.25	4	1,671	0.24%
2022/05/03	0	0.00	50	16.45	16.55	-50	1,752	-2.85%
2022/04/28	40	16.50	43	16.81	16.95	-3	1,782	-0.17%
2022/04/27	3	15.85	0	0.00	16.10	3	1,759	0.17%
2022/04/25	1	16.70	0	0.00	16.65	1	1,751	0.06%
2022/04/21	2	17.40	3	17.40	17.30	-1	1,805	-0.06%
2022/04/20	39	17.42	0	0.00	17.45	39	1,822	2.14%
2022/04/19	0	0.00	0	17.20	17.15	0	1,827	0.00%
2022/04/18	2	16.95	0	0.00	16.85	2	1,877	0.11%
2022/04/14	0	0.00	1	17.35	17.25	-1	1,972	-0.05%
2022/04/12	3	16.88	0	0.00	16.90	3	2,385	0.13%
2022/04/08	0	0.00	8	17.21	17.20	-8	2,466	-0.32%
2022/04/07	1.1	17.49	0	0.00	17.15	1.1	2,517	0.04%
2022/03/23	0	0.00	1	18.00	18.00	-1	3,330	-0.03%
2022/03/16	3	17.23	0	0.00	17.30	3	3,443	0.09%
2022/03/15	0	0.00	5	17.50	17.30	-5	3,564	-0.14%
2022/03/09	0	17.45	0	0.00	17.55	0	3,695	0.00%
2022/03/08	0	17.80	0	0.00	17.20	0	3,767	0.00%
2022/03/07	7	17.76	0	0.00	17.75	7	3,789	0.18%
2022/03/04	0	18.50	0	0.00	18.20	0	4,013	0.00%
2022/03/03	0.1	18.60	0	0.00	18.50	0.1	4,100	0.00%
2022/02/21	1	18.75	1	18.85	18.85	0	5,212	0.00%
2022/02/18	1	18.85	0	0.00	18.95	1	6,402	0.02%
2022/02/17	5	19.55	4	19.65	19.30	1	6,845	0.01%
2022/02/16	0	0.00	2	18.85	18.90	-2	6,925	-0.03%
2022/02/11	0	0.00	7	18.70	18.80	-7	7,016	-0.10%
2022/02/09	5	18.72	0	0.00	18.90	5	7,010	0.07%
2022/01/26	0	0.00	5	17.59	17.60	-5	6,990	-0.07%
2022/01/25	0	17.90	0	0.00	17.70	0	6,986	0.00%
2022/01/17	1	18.60	0	0.00	18.75	1	6,961	0.01%
2022/01/14	3	18.30	0	0.00	18.45	3	6,945	0.04%
2022/01/11	0	0.00	2	18.80	18.85	-2	6,964	-0.03%
2022/01/10	4	19.00	0	0.00	19.00	4	6,920	0.06%
2022/01/07	2	19.35	1	19.10	19.15	1	6,910	0.01%
2022/01/06	1	19.90	0	0.00	19.75	1	6,838	0.01%
2022/01/05	4	20.86	2	20.68	20.25	2	6,765	0.03%
2022/01/04	5.1	20.15	5	20.25	20.15	0.1	6,471	0.00%
2022/01/03	2	20.10	0	0.00	20.10	2	6,423	0.03%
2021/12/30	4	20.10	2	20.10	20.10	2	6,380	0.03%
2021/12/29	1	20.25	0	0.00	20.15	1	6,342	0.02%
2021/12/28	2	20.13	0	0.00	19.95	2	6,272	0.03%
2021/12/27	7.5	20.15	0	0.00	20.05	7.5	6,242	0.12%
2021/12/24	8	20.24	20	20.28	20.25	-12	6,192	-0.19%
2021/12/23	51	20.28	9	20.02	20.20	42	6,008	0.70%
2021/12/22	7	19.51	10	19.67	19.65	-3	5,758	-0.05%
2021/12/16	2	18.75	0	0.00	18.75	2	5,646	0.04%
2021/12/15	1	18.65	4	18.66	18.65	-3	5,628	-0.05%
2021/12/14	3	18.63	0	0.00	18.45	3	5,628	0.05%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	3	19.00	0	0.00	19.00	3	5,569	0.05%
2021/12/09	4	19.20	4	19.29	19.35	0	5,530	0.00%
2021/12/08	0	0.00	85	18.65	18.65	-85	5,403	-1.57%
2021/12/07	5	18.55	0	0.00	18.55	5	5,403	0.09%
2021/12/06	3	18.40	3	18.55	18.50	0	5,365	0.00%
2021/12/03	2	18.55	1	18.60	18.50	1	5,370	0.02%
2021/12/02	1	18.35	0	0.00	18.35	1	5,331	0.02%
2021/12/01	1	18.95	0	0.00	18.85	1	5,290	0.02%
2021/11/30	4	19.01	45	19.10	18.75	-41	5,254	-0.78%
2021/11/29	2	18.35	2	18.55	18.65	0	5,054	0.00%
2021/11/26	6	19.05	0	0.00	18.80	6	4,985	0.12%
2021/11/24	4	19.73	0	0.00	19.70	4	4,936	0.08%
2021/11/23	9	20.15	10	20.34	20.10	-1	4,789	-0.02%
2021/11/22	4.1	20.31	0	0.00	20.20	4.1	4,671	0.09%
2021/11/19	17.1	20.63	0	0.00	20.80	17.1	4,573	0.37%
2021/11/18	22	21.26	2	21.25	21.25	20	4,448	0.45%
2021/11/17	161	22.37	29	22.48	22.25	132	4,181	3.16%	大買/鉅額交易
2021/11/16	12	21.45	28.2	21.20	21.65	-16.2	3,521	-0.46%
2021/11/15	5	19.68	3	19.68	19.70	2	3,078	0.06%
2021/11/12	0.1	18.05	0	0.00	17.95	0.1	2,850	0.00%
2021/11/11	1	18.40	0	0.00	18.45	1	2,825	0.04%
2021/11/08	0	0.00	0	18.05	18.05	0	2,954	0.00%
2021/11/05	3	18.30	0	0.00	18.30	3	3,003	0.10%
2021/11/04	1.1	18.59	0	0.00	18.30	1.1	3,026	0.03%
2021/11/01	6	18.55	1	18.45	18.45	5	3,126	0.16%
2021/10/22	7	17.65	1	17.65	17.60	6	3,266	0.18%
2021/10/20	0	0.00	10	17.65	17.70	-10	3,351	-0.30%
2021/10/19	10	17.59	1	17.30	17.80	9	3,403	0.26%
2021/10/18	1	17.05	0	0.00	17.05	1	3,462	0.03%
2021/10/14	2	16.55	0	0.00	16.55	2	3,668	0.05%
2021/10/13	1	16.55	1	16.45	16.50	0	3,721	0.00%
2021/10/07	3	17.42	4	17.36	17.35	-1	4,175	-0.02%
2021/10/06	0	0.00	6	16.75	16.75	-6	5,190	-0.12%
2021/10/05	2	16.45	0	0.00	16.95	2	5,358	0.04%
2021/10/04	2	17.10	0	0.00	16.75	2	5,378	0.04%
2021/10/01	2	17.80	0	0.00	17.55	2	5,451	0.04%
2021/09/30	0	0.00	1	17.85	18.15	-1	5,469	-0.02%
2021/09/29	5	17.95	0	0.00	17.85	5	5,494	0.09%
2021/09/28	4	18.23	0	0.00	18.25	4	5,527	0.07%
2021/09/27	1	18.45	2	18.60	18.40	-1	5,586	-0.02%
2021/09/22	1	18.10	0	0.00	18.00	1	5,811	0.02%
2021/09/17	1.2	18.31	0.1	18.35	18.30	1.1	5,938	0.02%
2021/09/13	2	18.78	2	18.80	18.80	0	6,664	0.00%
2021/09/10	1	18.80	0	0.00	18.80	1	6,704	0.01%
2021/09/09	0	0.00	2	19.15	19.10	-2	6,764	-0.03%
2021/09/08	1	19.15	0	0.00	18.95	1	6,831	0.01%
2021/09/06	1	19.70	0	0.00	19.25	1	6,829	0.01%
2021/09/03	4	20.04	3	20.35	20.00	1	6,810	0.01%
2021/09/02	3	20.05	3	20.30	20.00	0	6,852	0.00%
2021/08/31	0	0.00	1	20.05	20.10	-1	6,953	-0.01%
2021/08/30	0	0.00	1	19.95	19.85	-1	7,003	-0.01%
2021/08/27	2	19.53	0	0.00	19.35	2	6,956	0.03%
2021/08/25	4	19.29	6	19.41	19.35	-2	7,017	-0.03%
2021/08/24	5	19.32	3	19.27	19.40	2	7,073	0.03%
2021/08/23	2	18.90	3	18.90	18.80	-1	7,005	-0.01%
2021/08/20	10	18.64	9	18.94	18.90	1	6,967	0.01%
2021/08/17	1	18.35	0	18.35	18.10	1	6,466	0.01%
2021/08/16	2	18.30	0	0.00	18.60	2	6,445	0.03%
2021/08/13	1	19.35	0	0.00	19.10	1	6,376	0.02%
2021/08/12	0	0.00	11	20.20	20.25	-11	6,315	-0.17%
2021/08/11	11	20.00	2	20.25	20.00	9	6,357	0.14%
2021/08/10	0	0.00	6	20.75	20.35	-6	6,408	-0.09%
2021/08/09	0	0.00	5	20.72	20.55	-5	6,518	-0.08%
2021/08/06	2	20.90	0	0.00	20.80	2	6,614	0.03%
2021/08/05	1	21.25	0	0.00	21.15	1	6,740	0.01%
2021/08/02	1	20.90	0	0.00	21.05	1	7,350	0.01%
2021/07/29	0	0.00	21	21.00	21.20	-21	7,416	-0.28%
2021/07/28	1	20.65	1	20.50	21.00	0	7,439	0.00%
2021/07/23	0.1	21.20	0	0.00	21.25	0.1	7,574	0.00%
2021/07/22	2	21.13	2	20.95	20.95	0	7,579	0.00%
2021/07/21	1	20.95	3	20.97	20.95	-2	7,542	-0.03%
2021/07/20	14	21.68	0	0.00	21.65	14	7,507	0.19%
2021/07/19	0	0.00	7	22.50	22.35	-7	7,457	-0.09%
2021/07/16	3	22.25	1	22.20	22.60	2	7,580	0.03%
2021/07/15	7	22.14	1	22.10	22.10	6	7,601	0.08%
2021/07/14	24	22.69	23	22.28	22.25	1	7,788	0.01%
2021/07/13	13.2	23.69	40	23.76	23.20	-26.8	7,622	-0.35%
2021/07/12	0	0.00	4	22.61	23.00	-4	6,863	-0.06%
2021/07/09	3	22.38	12	22.15	22.30	-9	6,789	-0.13%
2021/07/08	0	0.00	3	22.25	22.55	-3	6,838	-0.04%
2021/07/07	1	21.80	0	0.00	21.80	1	6,793	0.01%
2021/07/06	13	22.18	0	0.00	22.00	13	6,807	0.19%
2021/07/05	3	21.95	0	0.00	22.05	3	6,842	0.04%
2021/07/02	3	21.85	0	0.00	21.90	3	6,895	0.04%
2021/07/01	6	22.19	2	22.20	21.75	4	6,922	0.06%
2021/06/29	10	22.15	10	22.25	22.15	0	6,909	0.00%
2021/06/28	0	0.00	0.1	23.00	22.90	-0.1	6,894	0.00%
2021/06/25	0	0.00	11	22.93	22.65	-11	6,786	-0.16%
2021/06/23	3	23.05	5.2	22.61	22.65	-2.2	6,746	-0.03%
2021/06/22	10	22.28	0	0.00	22.25	10	6,375	0.16%
2021/06/21	0	0.00	2	21.70	21.85	-2	6,288	-0.03%
2021/06/18	2	22.25	0	0.00	22.15	2	6,287	0.03%
2021/06/17	21	22.00	0	0.00	22.25	21	6,335	0.33%
2021/06/16	0	0.00	2	22.10	21.85	-2	6,302	-0.03%
2021/06/10	10	21.99	2	22.00	22.00	8	6,604	0.12%
2021/06/08	0	0.00	8	22.30	21.80	-8	6,625	-0.12%
2021/06/07	10	21.95	0	0.00	22.10	10	6,539	0.15%
2021/06/04	0	0.00	4	21.90	21.80	-4	6,477	-0.06%
2021/06/03	1	21.75	0	0.00	21.75	1	6,459	0.02%
2021/06/02	2	21.70	2	21.80	21.35	0	6,436	0.00%
2021/06/01	3	21.48	2	21.28	21.75	1	6,435	0.02%
2021/05/31	1	21.00	0	0.00	20.95	1	6,431	0.02%
2021/05/27	1	20.25	0	20.35	20.10	1	6,843	0.01%
2021/05/26	0	0.00	6	20.37	20.55	-6	6,840	-0.09%
2021/05/21	0.4	19.40	2	19.45	19.45	-1.6	6,822	-0.02%
2021/05/18	4.2	18.22	0	0.00	18.85	4.2	6,899	0.06%
2021/05/17	4	18.60	0	0.00	18.05	4	6,849	0.06%
2021/05/14	5	20.58	7	20.04	20.05	-2	6,742	-0.03%
2021/05/13	14	20.45	4	20.78	20.45	10	6,628	0.15%
2021/05/12	5	21.90	20	22.25	21.60	-15	6,485	-0.23%
2021/05/11	7	22.10	2	22.05	22.00	5	6,182	0.08%
2021/05/10	5	22.25	6	22.30	22.20	-1	5,988	-0.02%
2021/05/07	0	0.00	11	21.40	21.55	-11	5,871	-0.19%
2021/05/04	12	20.76	26	20.18	20.80	-14	5,805	-0.24%
2021/04/29	16	21.70	0	0.00	21.60	16	5,663	0.28%
2021/04/28	4	22.05	5	22.13	22.10	-1	5,630	-0.02%
2021/04/27	0	0.00	3	22.10	22.10	-3	5,659	-0.05%
2021/04/26	10.3	22.15	19	22.05	22.00	-8.8	5,651	-0.15%
2021/04/23	8	22.19	0	0.00	22.20	8	5,621	0.14%
2021/04/22	1	22.80	5	23.20	22.10	-4	5,737	-0.07%
2021/04/21	1	23.05	0	0.00	23.10	1	5,635	0.02%
2021/04/20	2	23.10	28	22.78	23.05	-26	5,533	-0.47%
2021/04/19	0	0.00	0.1	22.55	22.40	-0.1	5,363	0.00%
2021/04/16	45	22.51	2	22.45	22.50	43	5,357	0.80%
2021/04/15	1	21.65	39	21.98	22.25	-38	5,179	-0.73%
2021/04/14	8	21.36	0	0.00	21.65	8	5,202	0.15%
2021/04/12	7	22.00	0	0.00	22.05	7	5,752	0.12%
2021/04/09	2	22.28	0	0.00	22.20	2	5,823	0.03%
2021/04/08	3	22.40	1	22.20	22.30	2	5,805	0.03%
2021/04/06	0.3	21.65	0	0.00	21.65	0.3	5,705	0.01%
2021/04/01	2	22.10	1	22.05	21.80	1	5,695	0.02%
2021/03/31	5	21.86	50	21.95	21.85	-45	5,630	-0.80%
2021/03/30	0	0.00	22	22.39	22.35	-22	5,578	-0.39%
2021/03/29	53	22.65	0	0.00	22.40	53	5,586	0.95%
2021/03/26	11	22.61	5	22.57	22.60	6	5,584	0.11%
2021/03/25	0	0.00	1	22.25	22.30	-1	5,503	-0.02%
2021/03/23	1	22.35	1	22.30	22.40	0	5,539	0.00%
2021/03/22	10	22.56	6	22.53	22.45	4	5,553	0.07%
2021/03/19	1	22.00	36	22.03	22.15	-35	5,527	-0.63%
2021/03/18	4	22.24	1	22.20	22.20	3	5,561	0.05%
2021/03/17	9	22.33	5	22.45	22.30	4	5,750	0.07%
2021/03/16	20	22.41	4	22.39	22.50	16	5,920	0.27%
2021/03/15	0	0.00	6.4	21.68	22.25	-6.4	5,873	-0.11%
2021/03/12	1	21.25	0	0.00	21.15	1	5,876	0.02%
2021/03/11	0	0.00	2	21.43	21.35	-2	5,972	-0.03%
2021/03/09	7	21.01	0	0.00	21.20	7	6,202	0.11%
2021/03/08	0	0.00	1	21.60	21.25	-1	6,302	-0.02%
2021/03/03	7	22.46	67	22.37	22.30	-60	6,632	-0.90%
2021/03/02	2	21.60	2	21.50	21.70	0	6,402	0.00%
2021/02/26	2	20.85	4	20.75	20.80	-2	6,436	-0.03%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	0.1	21.15	0	0.00	21.05	0.1	6,825	0.00%
2021/02/23	1	21.15	1	21.30	21.25	0	6,872	0.00%
2021/02/22	1	21.35	5	21.38	21.35	-4	6,989	-0.06%
2021/02/19	4	21.18	1	21.25	21.35	3	7,332	0.04%
2021/02/18	11	20.68	0	0.00	21.25	11	7,393	0.15%
2021/02/04	1	19.90	0	0.00	19.90	1	7,351	0.01%
2021/02/02	0	0.00	0.3	20.00	20.00	-0.3	7,435	0.00%
2021/02/01	6	19.64	0	0.00	19.60	6	7,536	0.08%
2021/01/29	5	19.98	0	0.00	19.95	5	7,578	0.07%
2021/01/28	0	0.00	4	20.10	20.15	-4	7,546	-0.05%
2021/01/26	1	20.60	2	20.50	20.55	-1	7,552	-0.01%
2021/01/22	5	20.35	0	0.00	20.40	5	7,586	0.07%
2021/01/21	0	0.00	2	20.00	20.10	-2	7,598	-0.03%
2021/01/20	3	20.60	0	0.00	20.35	3	7,624	0.04%
2021/01/18	1	21.05	2	21.10	21.05	-1	7,595	-0.01%
2021/01/15	19	21.82	21	21.54	21.40	-2	7,691	-0.03%
2021/01/14	8	22.24	0	0.00	22.25	8	7,603	0.11%
2021/01/13	22	22.35	0	0.00	22.30	22	7,589	0.29%
2021/01/12	8	22.26	0	0.00	22.15	8	7,684	0.10%
2021/01/11	10	22.75	0	0.00	22.80	10	8,025	0.12%
2021/01/08	28	23.55	17	23.31	23.35	11	8,016	0.14%
2021/01/07	28	23.41	18	23.65	23.70	10	8,032	0.12%
2021/01/06	52	23.66	28	23.79	23.45	24	8,046	0.30%
2021/01/05	8	23.61	11	23.85	23.95	-3	7,819	-0.04%
2021/01/04	4	22.90	2	22.85	23.00	2	7,410	0.03%
2020/12/31	2	22.15	0	0.00	22.20	2	7,343	0.03%
2020/12/30	1	22.35	0	0.00	22.30	1	7,332	0.01%
2020/12/29	28	22.58	23	22.49	22.40	5	7,401	0.07%
2020/12/28	32	22.51	10	22.45	22.45	22	7,385	0.30%
2020/12/25	0	0.00	4	22.75	22.40	-4	7,379	-0.05%
2020/12/24	0	0.00	1	22.75	22.60	-1	7,373	-0.01%
2020/12/23	20	22.03	10	22.20	22.25	10	7,376	0.14%
2020/12/22	4	22.18	0	0.00	22.00	4	7,496	0.05%
2020/12/21	12	22.36	12	22.48	22.50	0	7,514	0.00%
2020/12/18	2	22.65	37	22.53	22.55	-35	7,625	-0.46%
2020/12/17	53	22.58	2	22.65	22.65	51	7,659	0.67%
2020/12/16	0	0.00	4	22.90	22.90	-4	7,663	-0.05%
2020/12/15	5	23.05	5	22.60	22.40	0	7,706	0.00%
2020/12/14	2	23.20	0	0.00	23.20	2	7,682	0.03%
2020/12/11	4	24.03	4	23.84	23.50	0	7,684	0.00%
2020/12/10	15	23.72	31	23.85	24.00	-16	7,522	-0.21%
2020/12/09	2	23.58	5	23.60	23.60	-3	7,333	-0.04%
2020/12/08	0	0.00	3	23.05	22.85	-3	7,255	-0.04%
2020/12/07	20	23.34	14	23.47	23.25	6	7,380	0.08%
2020/12/04	2	23.65	1	23.65	23.45	1	7,713	0.01%
2020/12/03	2.1	23.52	0	0.00	23.25	2.1	7,684	0.03%
2020/12/02	10	23.80	1	23.80	23.70	9	7,683	0.12%
2020/12/01	1	23.30	29	23.53	23.50	-28	7,659	-0.37%
2020/11/30	4	23.38	28	23.30	23.45	-24	7,653	-0.31%
2020/11/27	8	23.41	8	23.29	23.30	0	7,636	0.00%
2020/11/26	30	22.83	7	22.93	22.95	23	7,482	0.31%
2020/11/25	7	23.00	2	23.03	22.85	5	7,471	0.07%
2020/11/24	5	22.85	5	23.00	22.70	0	7,479	0.00%
2020/11/23	6	22.78	2	22.75	22.65	4	7,541	0.05%
2020/11/20	10	22.18	3	22.20	22.20	7	7,583	0.09%
2020/11/19	3	22.25	3	22.33	22.40	0	7,670	0.00%
2020/11/18	13	22.33	2	22.35	22.30	11	7,771	0.14%
2020/11/17	1	21.50	4	21.45	21.35	-3	7,629	-0.04%
2020/11/16	0	0.00	1.5	20.93	20.90	-1.5	7,991	-0.02%
2020/11/13	5	20.89	0	0.00	20.95	5	8,249	0.06%
2020/11/11	0	0.00	3	21.05	21.15	-3	8,567	-0.04%
2020/11/10	1	21.05	1	21.35	21.05	0	8,651	0.00%
2020/11/09	4	21.18	4	21.08	21.15	0	8,793	0.00%
2020/11/06	1	21.80	0	0.00	21.55	1	8,932	0.01%
2020/11/05	0	0.00	2	21.60	21.60	-2	9,010	-0.02%
2020/11/04	0	0.00	1	21.65	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	4	21.50	21.40	-4	9,337	-0.04%
2020/11/02	3	20.82	1	20.75	20.80	2	9,571	0.02%
2020/10/30	1	21.40	1	21.05	21.05	0	10,216	0.00%
2020/10/29	4	21.35	0.6	21.80	21.40	3.4	10,522	0.03%
2020/10/27	0	0.00	2	22.35	22.20	-2	10,627	-0.02%
2020/10/26	3	22.62	18	22.43	22.55	-15	10,721	-0.14%
2020/10/23	1	22.30	2	22.50	22.50	-1	10,756	-0.01%
2020/10/22	1	21.85	3	21.82	22.20	-2	10,909	-0.02%
2020/10/21	2	22.10	0	0.00	22.15	2	10,993	0.02%
2020/10/20	4	22.31	2	22.38	22.35	2	11,236	0.02%
2020/10/19	10	22.60	2	22.25	22.65	8	11,519	0.07%
2020/10/16	3	21.53	0	0.00	21.60	3	11,993	0.03%
2020/10/15	6	22.26	3	22.25	22.20	3	12,365	0.02%
2020/10/14	1	22.15	3	22.07	22.00	-2	12,471	-0.02%
2020/10/13	2	21.35	0	0.00	21.40	2	12,535	0.02%
2020/10/08	2	21.75	23	21.75	21.75	-21	12,958	-0.16%
2020/10/07	5	22.00	0	21.95	21.95	5	13,116	0.04%
2020/10/06	2	21.75	0	0.00	21.95	2	13,252	0.02%
2020/09/30	0	0.00	75	21.20	21.15	-75	14,354	-0.52%
2020/09/28	3	20.85	1	20.65	20.85	2	14,754	0.01%
2020/09/25	80	20.95	1	20.35	20.35	79	15,140	0.52%
2020/09/23	1	21.60	1	21.90	21.50	0	15,591	0.00%
2020/09/22	1	21.35	10	21.25	21.25	-9	15,677	-0.06%
2020/09/18	2	22.03	22	22.25	21.95	-20	16,488	-0.12%
2020/09/17	2	22.03	2	22.15	22.25	0	16,690	0.00%
2020/09/16	1	22.05	0	0.00	22.00	1	17,052	0.01%
2020/09/15	2	22.38	5	22.25	22.25	-3	17,420	-0.02%
2020/09/14	2	22.25	2	22.20	22.30	0	18,079	0.00%
2020/09/11	2	22.25	0	0.00	21.90	2	19,933	0.01%
2020/09/10	3	22.37	6	22.53	22.20	-3	20,537	-0.01%
2020/09/09	2	23.00	41	21.92	22.75	-39	20,908	-0.19%
2020/09/08	4	21.34	2	21.50	21.35	2	21,701	0.01%
2020/09/07	5	21.58	1	21.70	21.40	4	23,149	0.02%
2020/09/04	0	0.00	1	21.05	21.40	-1	25,203	0.00%
2020/09/03	5	21.37	0	0.00	21.15	5	25,461	0.02%
2020/09/02	3	21.25	1	21.25	21.35	2	25,521	0.01%
2020/09/01	31	21.05	40	21.00	21.05	-9	25,604	-0.04%
2020/08/31	5	21.00	1	20.75	20.70	4	25,725	0.02%
2020/08/28	43	20.85	0	0.00	20.80	43	25,857	0.17%
2020/08/27	3	21.10	42	20.60	21.40	-39	25,842	-0.15%
2020/08/26	51	20.83	0	0.00	20.70	51	25,856	0.20%
2020/08/25	3	21.42	1	21.20	21.20	2	25,703	0.01%
2020/08/24	14	21.63	10	21.50	21.05	4	25,625	0.02%
2020/08/21	5	21.89	12	21.98	21.80	-7	25,541	-0.03%
2020/08/20	26	21.80	3	22.25	21.70	23	25,444	0.09%
2020/08/19	5	24.43	0	0.00	24.05	5	25,408	0.02%
2020/08/18	2	25.30	0	0.00	25.20	2	25,459	0.01%
2020/08/14	0	0.00	11	25.85	26.00	-11	25,873	-0.04%
2020/08/13	0	0.00	1	26.10	26.00	-1	26,259	0.00%
2020/08/12	13	26.35	11	26.54	26.25	2	26,242	0.01%
2020/08/10	8	26.15	14	25.91	25.80	-6	26,233	-0.02%
2020/08/07	0	0.00	5	26.43	26.45	-5	26,418	-0.02%
2020/08/06	13	26.49	0	0.00	26.30	13	26,396	0.05%
2020/08/05	27	26.89	12	26.79	26.70	15	26,301	0.06%
2020/08/04	52	26.32	0	0.00	26.20	52	25,938	0.20%
2020/08/03	5	25.68	2	25.83	25.65	3	25,798	0.01%
2020/07/31	1	25.40	0	0.00	25.30	1	26,011	0.00%
2020/07/30	2	25.33	0	0.00	25.50	2	26,362	0.01%
2020/07/29	3	25.10	2	25.05	25.00	1	27,189	0.00%
2020/07/28	2	24.90	0	0.00	24.65	2	27,250	0.01%
2020/07/27	2	25.45	1	25.45	25.60	1	27,336	0.00%
2020/07/24	1	25.45	12.1	25.69	25.40	-11.1	27,550	-0.04%
2020/07/23	14	26.33	3	26.25	26.25	11	27,431	0.04%
2020/07/22	27	27.01	26	27.25	27.00	1	27,231	0.00%
2020/07/21	9	26.03	11	26.15	26.15	-2	26,544	-0.01%
2020/07/20	3	24.75	21	24.62	25.25	-18	26,378	-0.07%
2020/07/17	3	25.27	5	25.35	25.25	-2	26,333	-0.01%
2020/07/16	1	25.95	0	0.00	25.85	1	26,396	0.00%
2020/07/15	30	26.31	18	25.95	25.85	12	26,461	0.05%
2020/07/14	6	25.99	2	26.00	25.85	4	26,748	0.01%
2020/07/13	4	26.20	2	26.00	26.05	2	27,438	0.01%
2020/07/10	20	26.12	28	26.17	25.70	-8	27,700	-0.03%
2020/07/09	48	26.69	19	26.57	27.00	29	27,289	0.11%
2020/07/08	2	25.78	0	0.00	25.80	2	26,795	0.01%
2020/07/07	2	25.75	5	26.08	25.75	-3	26,948	-0.01%
2020/07/06	10	26.70	2	26.63	26.45	8	26,857	0.03%
2020/07/03	16	26.30	7	26.47	26.45	9	26,641	0.03%
2020/07/02	2	25.93	44	25.79	26.30	-42	26,516	-0.16%
2020/07/01	0	0.00	2	26.20	25.45	-2	26,370	-0.01%
2020/06/30	3	25.87	4	26.00	25.70	-1	26,225	0.00%
2020/06/29	14	25.12	22.1	25.20	25.10	-8.1	25,976	-0.03%
2020/06/24	2	26.15	0.1	26.15	26.15	2	25,758	0.01%
2020/06/23	7.1	26.54	10	26.70	26.35	-2.9	25,783	-0.01%
2020/06/22	24	26.94	21	27.44	26.90	3	25,535	0.01%
2020/06/19	107	27.43	116	27.44	27.45	-9	25,339	-0.04%	大買/大賣/
2020/06/18	73	27.41	95	27.27	27.45	-22	24,752	-0.09%
2020/06/17	2	25.70	35	25.88	25.75	-33	22,949	-0.14%
2020/06/16	2	25.30	59	25.65	25.25	-57	22,413	-0.25%
2020/06/15	153	25.66	185	25.96	25.20	-32	22,085	-0.14%	大買/大賣/
2020/06/12	262	25.31	113	25.69	26.20	149	21,027	0.71%	大買/大賣/鉅額交易
2020/06/11	95	25.64	105	25.47	25.25	-10	19,770	-0.05%	大賣/
2020/06/10	1	23.80	9	23.56	23.80	-8	17,884	-0.04%
2020/06/09	0	0.00	23	23.31	23.05	-23	17,912	-0.13%
2020/06/08	1	23.80	1.1	23.80	23.55	-0.1	18,032	0.00%
2020/06/05	1	23.75	6	23.65	23.75	-5	17,983	-0.03%
2020/06/04	0	0.00	2	23.60	23.40	-2	17,911	-0.01%
2020/06/03	0	0.00	19	23.46	23.40	-19	17,882	-0.11%
2020/06/02	4	23.11	2	23.43	23.55	2	17,753	0.01%
2020/06/01	0	0.00	2	23.05	23.05	-2	17,533	-0.01%
2020/05/29	1	22.85	50	22.71	22.65	-49	17,485	-0.28%
2020/05/28	20	23.00	30	22.85	22.85	-10	17,526	-0.06%
2020/05/27	44	23.05	1	23.15	23.10	43	17,472	0.25%
2020/05/26	26	23.39	16	23.28	23.00	10	17,458	0.06%
2020/05/25	5	22.40	5	23.17	23.25	0	17,109	0.00%
2020/05/22	6	22.30	0	0.00	22.20	6	16,853	0.04%
2020/05/21	40	23.13	8	23.16	23.10	32	16,637	0.19%
2020/05/20	10	22.15	44	22.63	23.30	-34	16,153	-0.21%
2020/05/19	62	21.69	1	21.65	21.80	61	15,685	0.39%
2020/05/18	1	21.70	2	21.18	21.55	-1	15,547	-0.01%
2020/05/15	1	21.80	10	21.65	21.70	-9	15,420	-0.06%
2020/05/14	19	22.59	15	21.70	21.70	4	15,345	0.03%
2020/05/11	11	23.69	5	23.35	23.50	6	14,936	0.04%
2020/05/08	7	23.82	11	23.80	23.65	-4	14,647	-0.03%
2020/05/07	23	24.21	111	23.94	24.05	-88	14,487	-0.61%	大賣/
2020/05/06	29	23.71	21	23.65	23.60	8	14,185	0.06%
2020/05/05	10	24.10	18	23.83	24.15	-8	13,839	-0.06%
2020/05/04	0	0.00	3	22.00	22.40	-3	12,956	-0.02%
2020/04/30	8	22.76	12	22.87	22.75	-4	12,880	-0.03%
2020/04/29	20	22.18	5	22.35	22.20	15	12,673	0.12%
2020/04/28	27	22.19	25	22.08	22.00	2	12,496	0.02%
2020/04/27	9	22.07	2	22.25	22.25	7	12,622	0.06%
2020/04/24	2	22.45	11	22.57	22.10	-9	12,448	-0.07%
2020/04/23	18	22.63	11	22.45	22.45	7	12,261	0.06%
2020/04/22	16	21.23	12	21.50	22.10	4	12,018	0.03%
2020/04/21	3	22.35	2	22.40	21.95	1	11,924	0.01%
2020/04/20	8	22.38	70	21.95	22.60	-62	11,801	-0.53%
2020/04/17	178	22.85	144	22.87	22.20	34	11,757	0.29%	大買/大賣/
2020/04/16	155	23.06	111	23.15	23.00	44	11,207	0.39%	大買/大賣/
2020/04/15	3	22.18	119	23.09	23.10	-116	10,390	-1.12%	大賣/鉅額交易
2020/04/14	126	20.72	0	0.00	21.00	126	10,076	1.25%	大買/鉅額交易
2020/04/13	2	20.20	0	0.00	20.35	2	10,066	0.02%
2020/04/10	50	20.45	18	20.33	20.40	32	10,054	0.32%
2020/04/09	2	21.40	14	21.16	21.25	-12	9,977	-0.12%
2020/04/08	6	21.07	3	21.10	21.30	3	10,021	0.03%
2020/04/07	7	20.31	7	20.55	20.90	0	9,914	0.00%
2020/04/06	11	19.68	0	0.00	19.70	11	9,822	0.11%
2020/04/01	4	19.39	4	19.40	19.65	0	10,046	0.00%
2020/03/31	1	19.90	12.1	19.43	19.50	-11.1	10,147	-0.11%
2020/03/30	22	19.06	11	19.30	19.50	11	10,101	0.11%
2020/03/27	5	19.11	1	19.45	18.55	4	9,882	0.04%
2020/03/26	2	18.80	1	18.90	18.90	1	9,691	0.01%
2020/03/25	5	18.97	103	19.22	19.05	-98	9,844	-1.00%	大賣/
2020/03/24	1	17.85	21	17.66	17.70	-20	9,655	-0.21%
2020/03/23	36	16.19	23	16.25	16.70	13	9,638	0.13%
2020/03/20	43.1	16.27	24	16.78	16.90	19.1	9,860	0.19%
2020/03/19	1	16.40	0	0.00	15.40	1	9,917	0.01%
2020/03/18	102	17.93	3	17.70	17.10	99	9,941	1.00%	大買/
2020/03/17	10	18.06	8	18.41	17.40	2	9,921	0.02%
2020/03/16	4	20.01	41	19.93	18.90	-37	9,828	-0.38%
2020/03/13	21	20.71	1	20.95	21.00	20	9,790	0.20%
2020/03/12	5	23.02	14	24.26	22.95	-9	9,550	-0.09%
2020/03/11	2	25.65	4	26.30	25.40	-2	9,381	-0.02%
2020/03/10	9	25.91	21	25.43	26.00	-12	9,389	-0.13%
2020/03/09	3	26.97	0	0.00	26.20	3	9,414	0.03%
2020/03/06	0	0.00	2	27.95	27.90	-2	9,745	-0.02%
2020/03/05	2	28.98	1	28.35	28.40	1	10,562	0.01%
2020/03/03	2	28.33	6	28.61	28.50	-4	10,738	-0.04%
2020/03/02	2	26.85	1	27.50	27.45	1	10,829	0.01%
2020/02/27	10	27.80	2	27.93	27.40	8	10,960	0.07%
2020/02/24	0	0.00	1	29.00	28.85	-1	11,320	-0.01%
2020/02/21	2	29.33	30	29.41	29.45	-28	11,506	-0.24%
2020/02/20	10	29.65	3	29.65	29.60	7	11,902	0.06%
2020/02/19	0	0.00	1	29.55	29.60	-1	12,217	-0.01%
2020/02/18	3	29.73	15	29.52	29.45	-12	12,692	-0.09%
2020/02/17	30	29.99	0	0.00	29.95	30	12,920	0.23%
2020/02/14	3	29.98	0	0.00	29.85	3	13,385	0.02%
2020/02/13	3	30.07	129	29.73	29.75	-126	13,631	-0.92%	大賣/鉅額交易
2020/02/12	140	29.90	36	29.92	30.00	104	13,844	0.75%	大買/鉅額交易
2020/02/11	0	0.00	0.1	29.45	29.45	-0.1	14,246	0.00%
2020/02/10	2	28.30	0	0.00	28.90	2	14,576	0.01%
2020/02/07	60	29.32	0	0.00	29.00	60	14,801	0.41%
2020/02/06	0	0.00	76	29.77	29.85	-76	14,956	-0.51%
2020/02/05	0	0.00	13	29.36	29.25	-13	15,281	-0.09%
2020/02/04	20	29.30	2	29.63	29.65	18	15,616	0.12%
2020/02/03	8	27.81	21	28.08	28.85	-13	16,160	-0.08%
2020/01/31	0	0.00	1	29.10	29.85	-1	16,805	-0.01%
2020/01/30	13	30.21	1	29.90	29.90	12	17,037	0.07%
2020/01/20	2	33.15	10	33.17	33.20	-8	17,056	-0.05%
2020/01/17	30	33.07	28	33.21	33.00	2	18,057	0.01%
2020/01/16	10	33.25	0	0.00	33.20	10	18,342	0.05%
2020/01/15	2	33.35	5	33.50	33.25	-3	18,725	-0.02%
2020/01/14	3	33.42	70	33.46	33.50	-67	19,033	-0.35%
2020/01/13	39	32.75	5	32.74	33.30	34	19,214	0.18%
2020/01/10	30	32.15	0	0.00	32.30	30	19,470	0.15%
2020/01/09	6	32.62	16	32.61	32.50	-10	19,916	-0.05%
2020/01/08	34	31.85	23	32.31	32.10	11	20,708	0.05%
2020/01/07	8	32.23	2	32.10	32.20	6	21,975	0.03%
2020/01/06	1	32.80	15	32.87	32.60	-14	23,142	-0.06%
2020/01/03	3	33.35	38	33.64	33.35	-35	24,120	-0.15%
2020/01/02	11	34.10	14	34.07	34.15	-3	24,286	-0.01%
2019/12/31	12	33.35	18.1	33.38	33.65	-6.1	24,495	-0.02%
2019/12/30	73	33.28	0	0.00	33.35	73	25,296	0.29%
2019/12/27	19	33.40	81	33.35	33.65	-62	25,610	-0.24%
2019/12/26	4	32.85	12	32.90	32.85	-8	25,814	-0.03%
2019/12/25	30	32.22	7	32.32	32.60	23	26,512	0.09%
2019/12/24	4	31.90	3	32.00	32.05	1	27,520	0.00%
2019/12/23	41	32.20	8	31.99	31.85	33	28,411	0.12%
2019/12/20	41	32.45	57	32.59	32.40	-16	28,777	-0.06%
2019/12/19	2	31.88	5	31.80	31.85	-3	28,860	-0.01%
2019/12/18	25	31.93	5	31.81	31.75	20	29,378	0.07%
2019/12/17	7	31.94	6	31.98	31.90	1	30,111	0.00%
2019/12/16	2	31.73	5	32.23	32.55	-3	30,258	-0.01%
2019/12/13	5	31.37	23	31.51	31.30	-18	30,919	-0.06%
2019/12/12	2	32.35	9	32.00	32.00	-7	31,859	-0.02%
2019/12/11	13	32.43	36	32.50	32.20	-23	32,300	-0.07%
2019/12/10	45	32.18	25	32.52	32.50	20	32,827	0.06%
2019/12/09	5	32.90	0	0.00	33.15	5	33,295	0.02%
2019/12/06	1	32.75	0	0.00	32.70	1	33,982	0.00%
2019/12/05	6	32.70	9	32.80	32.60	-3	35,125	-0.01%
2019/12/04	11	32.62	2	32.63	32.70	9	36,277	0.02%
2019/12/03	18	32.44	13	32.60	32.45	5	38,147	0.01%
2019/12/02	32	33.68	12	33.34	32.90	20	38,376	0.05%
2019/11/29	1	35.35	3.3	35.33	35.40	-2.3	38,173	-0.01%
2019/11/27	53	35.66	11	35.75	35.65	42	40,430	0.10%
2019/11/26	26	35.36	26	35.65	35.70	0	42,717	0.00%
2019/11/25	12	35.35	14	35.53	35.30	-2	43,392	0.00%
2019/11/22	26	35.65	15	35.68	35.45	11	43,791	0.03%
2019/11/21	3	35.28	8	35.24	35.60	-5	43,777	-0.01%
2019/11/20	9	35.17	15	35.41	35.65	-6	44,128	-0.01%
2019/11/19	31	35.49	28	35.68	35.35	3	44,515	0.01%
2019/11/18	7	35.61	13	35.54	35.60	-6	44,441	-0.01%
2019/11/15	30	35.39	15	35.34	35.00	15	44,210	0.03%
2019/11/14	8	34.73	26	34.79	35.00	-18	43,968	-0.04%
2019/11/13	20	34.85	8	35.21	34.60	12	43,961	0.03%
2019/11/12	22	34.50	6	34.38	34.80	16	43,651	0.04%
2019/11/11	17	34.06	73	34.28	33.90	-56	43,782	-0.13%
2019/11/08	34	34.75	24	34.81	34.60	10	43,583	0.02%
2019/11/07	14	34.20	19	34.39	34.55	-5	43,096	-0.01%
2019/11/06	16	34.08	6	34.14	34.20	10	42,862	0.02%
2019/11/05	11	33.90	2	34.05	34.10	9	42,801	0.02%
2019/11/04	40	34.07	6	34.23	33.80	34	42,789	0.08%
2019/11/01	31	33.84	11	33.44	33.95	20	42,608	0.05%
2019/10/31	14	33.61	15	33.84	33.25	-1	42,551	0.00%
2019/10/30	16	33.14	26	33.17	32.95	-10	42,971	-0.02%
2019/10/29	18	34.79	33	34.63	34.40	-15	42,379	-0.04%
2019/10/28	26	34.29	85	34.38	34.55	-59	42,230	-0.14%
2019/10/25	98	34.66	20	33.98	34.40	78	42,002	0.19%
2019/10/24	31	35.61	13	35.73	35.40	18	41,089	0.04%
2019/10/23	3	35.80	39	36.06	35.85	-36	40,993	-0.09%
2019/10/22	16	35.98	3	35.93	35.60	13	40,960	0.03%
2019/10/21	23	35.64	8.1	35.39	35.75	14.9	41,037	0.04%
2019/10/18	19	35.29	32	35.35	35.00	-13	40,967	-0.03%
2019/10/17	15	34.99	37	35.17	34.85	-22	40,947	-0.05%
2019/10/16	118	35.47	19.2	36.39	35.30	98.8	40,839	0.24%	大買/
2019/10/15	39	37.85	44	37.81	36.75	-5	40,244	-0.01%
2019/10/14	26	36.78	49	36.62	37.50	-23	39,174	-0.06%
2019/10/09	22	35.55	64	35.78	35.10	-42	38,441	-0.11%
2019/10/08	76	35.23	22	35.47	35.15	54	38,018	0.14%
2019/10/07	35	35.33	23	35.41	35.15	12	37,849	0.03%
2019/10/04	45	35.67	26	35.74	35.45	19	37,505	0.05%
2019/10/03	25	35.48	18	35.57	35.30	7	36,755	0.02%
2019/10/02	38	35.35	28	35.32	36.00	10	36,533	0.03%
2019/10/01	27	35.44	27	35.63	35.30	0	36,064	0.00%
2019/09/27	7	34.72	20	35.01	35.35	-13	35,253	-0.04%
2019/09/26	47	34.92	52	34.89	34.80	-5	34,236	-0.01%
2019/09/25	2	34.58	7	34.34	34.90	-5	33,396	-0.01%
2019/09/24	9	34.02	10	34.22	33.90	-1	33,099	0.00%
2019/09/23	6	34.83	3	34.78	34.55	3	32,730	0.01%
2019/09/20	34	34.11	151	34.12	34.75	-117	32,282	-0.36%	大賣/鉅額交易
2019/09/19	133	33.68	35	33.60	33.50	98	31,538	0.31%	大買/
2019/09/18	48	34.47	51	34.96	33.60	-3	31,149	-0.01%
2019/09/17	34	34.63	61	34.82	34.65	-27	30,336	-0.09%
2019/09/16	37	33.46	69.1	33.21	33.55	-32.1	29,508	-0.11%
2019/09/12	10	32.75	31	32.89	32.90	-21	29,256	-0.07%
2019/09/11	53	31.67	26	31.73	32.50	27	28,875	0.09%
2019/09/10	264	32.02	231	32.34	31.65	33	28,316	0.12%	大買/大賣/
2019/09/09	37	32.30	2	31.60	31.60	35	27,735	0.13%
2019/09/06	92	34.18	89	34.27	34.30	3	26,597	0.01%
2019/09/05	67	34.42	87.8	34.60	35.50	-20.8	25,345	-0.08%
2019/09/04	55	31.68	57.9	31.74	32.30	-2.9	23,391	-0.01%
2019/09/03	38	30.86	41	30.95	31.70	-3	22,950	-0.01%
2019/09/02	37	30.22	41	30.13	31.10	-4	22,463	-0.02%
2019/08/30	48	29.47	72	29.64	29.90	-24	21,640	-0.11%
2019/08/29	202	26.81	293.4	27.13	27.65	-91.4	19,978	-0.46%	大買/大賣/
2019/08/28	59	25.32	28	25.37	25.65	31	17,564	0.18%
2019/08/27	1	24.35	25	24.28	24.35	-24	16,773	-0.14%
2019/08/26	5	23.33	4	23.40	23.20	1	16,338	0.01%
2019/08/23	4	24.24	13	24.30	24.15	-9	16,118	-0.06%
2019/08/22	7	23.45	152	23.49	23.90	-145	15,612	-0.93%	大賣/鉅額交易
2019/08/21	3	23.32	34	23.32	23.35	-31	15,004	-0.21%
2019/08/19	10	23.10	3	23.40	23.10	7	14,785	0.05%
2019/08/16	33	22.87	38	22.92	23.00	-5	14,587	-0.03%
2019/08/15	3	21.90	0	0.00	22.55	3	14,367	0.02%
2019/08/14	8	22.66	2	22.95	22.20	6	14,213	0.04%
2019/08/13	0	0.00	2	22.30	22.05	-2	14,012	-0.01%
2019/08/12	9	22.56	3	22.65	22.65	6	14,011	0.04%
2019/08/08	17	22.64	5	22.61	22.65	12	14,141	0.08%
2019/08/07	5	22.44	15	22.30	22.15	-10	14,130	-0.07%
2019/08/06	5	22.44	2	21.55	22.55	3	13,988	0.02%
2019/08/05	7	22.19	3	22.30	22.00	4	13,866	0.03%
2019/08/02	3	22.18	13	22.30	22.55	-10	13,739	-0.07%
2019/08/01	93	23.76	12.2	23.49	23.00	80.8	13,540	0.60%
2019/07/31	23	23.40	4	23.65	23.90	19	12,650	0.15%
2019/07/30	1	23.00	3	23.00	22.80	-2	12,481	-0.02%
2019/07/29	1	23.90	0	0.00	23.60	1	12,345	0.01%
2019/07/26	12	24.20	2	24.20	23.95	10	12,309	0.08%
2019/07/25	5	23.83	8	24.01	24.10	-3	12,264	-0.02%
2019/07/24	8	23.76	13	24.15	23.35	-5	12,173	-0.04%
2019/07/23	24	24.60	8	24.66	24.50	16	12,200	0.13%
2019/07/22	30	23.90	2	24.08	24.10	28	12,097	0.23%
2019/07/19	35	24.18	2	24.18	23.90	33	12,213	0.27%
2019/07/18	8	23.98	49	23.97	24.25	-41	12,614	-0.33%
2019/07/17	21	24.10	20	24.15	24.05	1	12,317	0.01%
2019/07/16	1	23.70	0	0.00	23.70	1	12,118	0.01%
2019/07/15	13	24.22	15	23.90	23.75	-2	11,919	-0.02%
2019/07/12	9	22.95	48.1	23.21	23.60	-39.1	11,650	-0.34%
2019/07/11	0	0.00	1	22.45	22.30	-1	11,115	-0.01%
2019/07/10	0	0.00	96	22.04	22.00	-96	11,247	-0.85%
2019/07/09	128	21.87	28	21.89	21.85	100	11,396	0.88%	大買/
2019/07/08	2	22.15	3	21.80	21.65	-1	11,333	-0.01%
2019/07/05	1	21.50	2	21.50	21.50	-1	11,089	-0.01%
2019/07/04	0.2	21.40	0	21.40	21.50	0.1	11,057	0.00%
2019/07/03	65	21.54	56	21.70	21.35	9	11,077	0.08%
2019/07/02	1	21.45	5	21.40	21.30	-4	11,053	-0.04%
2019/07/01	12	21.45	1	21.65	21.45	11	11,106	0.10%
2019/06/28	0	0.00	2	20.85	20.90	-2	11,130	-0.02%
2019/06/27	13	20.97	4	20.95	21.00	9	11,436	0.08%
2019/06/26	0	0.00	1	20.80	20.70	-1	11,514	-0.01%
2019/06/25	3	20.70	19	20.68	20.50	-16	11,538	-0.14%
2019/06/24	2	21.00	0	0.00	20.95	2	11,548	0.02%
2019/06/21	45	21.11	40	21.07	20.95	5	11,581	0.04%
2019/06/20	5	20.69	12	20.61	20.90	-7	11,339	-0.06%
2019/06/19	3	20.17	7	20.27	20.40	-4	11,273	-0.04%
2019/06/18	0	0.00	11	19.44	19.75	-11	11,454	-0.10%
2019/06/17	14	19.56	2	19.45	19.45	12	11,477	0.10%
2019/06/14	2	19.40	2	19.40	19.35	0	11,437	0.00%
2019/06/13	1	19.10	0	0.00	19.25	1	11,608	0.01%
2019/06/12	2	19.20	0	0.00	19.25	2	11,813	0.02%
2019/06/11	3	19.45	3	19.70	19.45	0	12,210	0.00%
2019/06/10	0	0.00	12	19.24	19.30	-12	12,724	-0.09%
2019/06/05	0	0.00	2	19.00	18.70	-2	12,845	-0.02%
2019/06/03	2	18.63	10	18.75	19.00	-8	13,150	-0.06%
2019/05/30	0	0.00	20	18.30	18.25	-20	13,741	-0.15%
2019/05/27	0.1	17.70	0	0.00	17.70	0.1	14,160	0.00%
2019/05/24	3	17.95	0	0.00	17.95	3	14,250	0.02%
2019/05/23	3	17.50	2	17.53	17.40	1	14,612	0.01%
2019/05/22	4	18.08	14	18.29	18.00	-10	14,769	-0.07%
2019/05/21	12	17.39	5	17.58	18.20	7	14,856	0.05%
2019/05/20	30	17.86	12	17.81	17.65	18	14,938	0.12%
2019/05/16	8	18.56	4	18.91	18.40	4	15,822	0.03%
2019/05/14	0	0.00	24	18.05	18.45	-24	16,240	-0.15%
2019/05/13	4	18.60	0	0.00	18.15	4	16,369	0.02%
2019/05/09	3	18.63	1	18.20	18.35	2	16,339	0.01%
2019/05/08	0	0.00	2	19.25	19.05	-2	16,209	-0.01%
2019/05/06	0	0.00	20	18.80	19.00	-20	16,110	-0.12%
2019/05/03	0	0.00	2	19.00	18.95	-2	15,984	-0.01%
2019/04/29	12	18.80	11	18.84	18.40	1	15,747	0.01%
2019/04/26	30	18.02	0	0.00	18.10	30	15,355	0.20%
2019/04/25	1	18.90	7	18.55	18.70	-6	15,026	-0.04%
2019/04/24	59	19.15	0	0.00	19.10	59	14,680	0.40%
2019/04/23	2	21.50	0	0.00	20.90	2	13,926	0.01%
2019/04/22	3	21.52	0	0.00	21.40	3	13,817	0.02%
2019/04/19	22	21.19	5	21.20	21.40	17	13,794	0.12%
2019/04/18	16	20.95	42	21.22	20.95	-26	13,803	-0.19%
2019/04/17	6	21.57	14	21.56	21.40	-8	13,582	-0.06%
2019/04/16	15	21.93	0	0.00	21.80	15	13,492	0.11%
2019/04/15	1	20.30	3.1	20.89	21.50	-2.1	13,166	-0.02%
2019/04/12	12	20.37	0	0.00	20.25	12	12,939	0.09%
2019/04/10	4	21.00	0	0.00	21.00	4	12,816	0.03%
2019/04/08	8	21.55	15	21.25	21.20	-7	12,709	-0.06%
2019/04/03	3	21.00	5	21.00	21.25	-2	12,608	-0.02%
2019/04/01	0	0.00	24	21.24	21.45	-24	12,252	-0.20%
2019/03/29	20	20.25	20	20.15	20.80	0	11,888	0.00%
2019/03/28	25	20.55	20	20.60	20.50	5	11,733	0.04%
2019/03/27	10	21.25	3	21.10	21.05	7	11,659	0.06%
2019/03/26	3	21.00	0	0.00	20.90	3	11,586	0.03%
2019/03/25	10	20.65	12	20.65	20.65	-2	11,499	-0.02%
2019/03/22	14	21.69	20	21.44	21.40	-6	11,360	-0.05%
2019/03/21	21	21.88	37.3	22.38	21.65	-16.3	11,154	-0.15%
2019/03/20	7	22.03	147	22.25	21.95	-140	10,723	-1.31%	大賣/鉅額交易
2019/03/19	155	22.02	4.1	21.97	21.75	150.9	10,601	1.42%	大買/鉅額交易
2019/03/18	8	21.93	22	21.78	21.85	-14	10,493	-0.13%
2019/03/15	31	21.55	30	21.80	21.50	1	10,429	0.01%
2019/03/14	59	22.00	260	22.13	21.90	-201	10,451	-1.92%	大賣/鉅額交易
2019/03/13	565.1	21.30	323	21.42	21.80	242	10,482	2.31%	大買/大賣/鉅額交易
2019/03/12	3	20.60	0	0.00	20.35	3	9,842	0.03%
2019/03/11	2	20.55	0	0.00	20.45	2	9,950	0.02%
2019/03/08	0	0.00	0.1	20.50	20.55	-0.1	10,062	0.00%
2019/03/07	10	20.85	5	20.60	20.55	5	10,168	0.05%
2019/03/06	28	20.56	54	20.73	20.95	-26	10,080	-0.26%
2019/03/05	9	19.83	5	19.75	19.75	4	9,628	0.04%
2019/03/04	8	20.21	5	20.00	20.00	3	9,714	0.03%
2019/02/27	9	19.99	9	20.16	20.25	0	9,728	0.00%
2019/02/25	7	19.97	10	19.90	20.00	-3	9,573	-0.03%
2019/02/22	7	20.16	14	20.14	20.30	-7	9,536	-0.07%
2019/02/21	0	0.00	13	19.23	19.45	-13	9,119	-0.14%
2019/02/20	6	19.11	28	19.23	19.20	-22	8,937	-0.25%
2019/02/19	18	19.12	8	19.30	19.30	10	8,910	0.11%
2019/02/18	0	0.00	1	18.90	19.10	-1	8,914	-0.01%
2019/02/15	10	18.42	26.1	18.55	18.60	-16.1	8,557	-0.19%
2019/02/14	0	0.00	25	17.90	17.70	-25	7,864	-0.32%
2019/02/13	3	16.33	2	16.60	16.65	1	7,294	0.01%
2019/02/12	0	0.00	4	16.43	16.15	-4	7,206	-0.06%
2019/02/11	3	15.75	7	15.28	15.75	-4	7,041	-0.06%
2019/01/10	2	14.63	3	15.00	15.00	-1	7,668	-0.01%
2019/01/09	0	0.00	8	14.59	14.50	-8	7,584	-0.11%
2018/12/25	2	13.78	1	13.80	13.85	1	8,116	0.01%
2018/12/21	2	13.60	1	13.80	14.10	1	8,201	0.01%
2018/12/20	0	0.00	5	13.95	13.95	-5	8,212	-0.06%
2018/12/19	5	14.50	0	0.00	14.50	5	8,180	0.06%
2018/12/18	1	14.40	0	0.00	14.40	1	8,206	0.01%
2018/12/14	6	14.80	1	14.70	14.90	5	8,301	0.06%
2018/12/13	2	15.55	4	15.65	15.25	-2	8,323	-0.02%
2018/12/12	4	15.36	0	0.00	15.50	4	8,566	0.05%
2018/12/11	0	0.00	1	15.50	15.25	-1	8,566	-0.01%
2018/12/10	21	15.39	2	15.05	15.25	19	8,592	0.22%
2018/12/07	0	0.00	10	16.14	16.30	-10	8,490	-0.12%
2018/12/06	20	15.82	7	16.16	15.60	13	8,293	0.16%
2018/12/05	7	16.25	4	16.45	16.70	3	7,894	0.04%
2018/12/04	9	16.73	20	16.68	16.60	-11	7,951	-0.14%
2018/12/03	0	0.00	18	16.68	16.95	-18	8,005	-0.22%
2018/11/30	10	15.40	0	0.00	15.45	10	7,967	0.13%
2018/11/29	0	0.00	2	15.20	15.00	-2	7,752	-0.03%
2018/11/28	0	0.00	10	14.70	14.65	-10	7,577	-0.13%
2018/11/27	10	14.10	11	14.00	14.00	-1	7,433	-0.01%
2018/11/26	10	13.65	22	13.75	13.90	-12	7,232	-0.17%
2018/11/23	4	13.65	0	0.00	13.60	4	7,115	0.06%
2018/11/21	21	13.55	20	13.55	13.55	1	7,007	0.01%
2018/11/20	10	13.60	0	0.00	13.40	10	6,891	0.15%
2018/11/19	0	0.00	10	13.60	13.55	-10	7,012	-0.14%
2018/11/16	2	13.40	49	13.41	13.35	-47	7,288	-0.64%
2018/11/15	12	13.34	1	13.30	13.30	11	7,320	0.15%
2018/11/14	0	0.00	20	13.05	13.00	-20	7,168	-0.28%
2018/11/09	0	0.00	0.1	13.35	13.35	-0.1	7,446	0.00%
2018/11/07	1	13.65	13	13.55	13.65	-12	7,519	-0.16%
2018/11/06	0	0.00	1	13.20	13.10	-1	7,691	-0.01%
2018/11/02	2	13.60	12	13.52	13.60	-10	7,835	-0.13%
2018/11/01	1	12.85	1	13.00	13.35	0	7,777	0.00%
2018/10/31	10	12.80	0	0.00	12.95	10	7,735	0.13%
2018/10/30	1	12.45	0	0.00	12.45	1	7,697	0.01%
2018/10/29	0	0.00	3	12.05	12.35	-3	7,888	-0.04%
2018/10/26	20	12.15	30	11.85	11.85	-10	7,968	-0.13%
2018/10/16	7	13.66	0	0.00	13.60	7	8,997	0.08%
2018/10/15	0	0.00	3	13.55	13.60	-3	9,128	-0.03%
2018/10/12	0	0.00	12	13.29	13.35	-12	9,196	-0.13%
2018/10/11	40	13.15	6	13.20	13.15	34	9,302	0.37%
2018/10/09	3	14.95	0	0.00	14.60	3	9,473	0.03%
2018/10/08	2	14.80	0	0.00	14.60	2	9,763	0.02%
2018/10/05	36	14.71	0	0.00	14.70	36	9,902	0.36%
2018/10/01	0	0.00	80	16.50	16.70	-80	10,270	-0.78%
2018/09/28	2	16.45	0	0.00	16.45	2	10,786	0.02%
2018/09/27	0	0.00	1	16.75	16.55	-1	10,851	-0.01%
2018/09/26	2	16.45	0	0.00	16.60	2	10,935	0.02%
2018/09/21	0	0.00	0	16.45	16.40	0	11,124	0.00%
2018/09/20	1	16.20	1	16.15	16.15	0	11,118	0.00%
2018/09/19	0	0.00	5	16.85	16.65	-5	11,135	-0.04%
2018/09/18	8	17.09	8	17.49	16.65	0	11,260	0.00%
2018/09/17	53	16.90	0	0.00	17.00	53	11,368	0.47%
2018/09/14	1	17.00	0	0.00	17.00	1	11,470	0.01%
2018/09/13	18	16.50	1	16.45	16.45	17	11,477	0.15%
2018/09/12	2	15.80	0	0.00	15.95	2	11,460	0.02%
2018/09/11	4	15.70	20	15.85	16.20	-16	11,623	-0.14%
2018/09/10	1	15.55	0	0.00	15.40	1	11,744	0.01%
2018/09/07	4	16.93	10	16.60	16.55	-6	11,986	-0.05%
2018/09/06	10	17.97	0	0.00	17.40	10	12,842	0.08%
2018/09/04	0	0.00	1	18.60	18.55	-1	13,163	-0.01%
2018/08/31	31	18.89	17	19.10	19.00	14	13,537	0.10%
2018/08/30	1	19.10	0	0.00	19.05	1	13,677	0.01%
2018/08/28	28	19.15	10	19.40	19.15	18	14,122	0.13%
2018/08/27	0	0.00	29	19.25	19.35	-29	14,250	-0.20%
2018/08/24	41	18.95	0	0.00	18.95	41	14,592	0.28%
2018/08/23	1	19.55	34	19.13	19.55	-33	16,021	-0.21%
2018/08/22	5	18.33	0	0.00	18.45	5	15,912	0.03%
2018/08/21	0	0.00	1	18.80	18.80	-1	16,192	-0.01%
2018/08/20	46	18.79	12	18.55	18.55	34	16,684	0.20%
2018/08/17	1	19.25	20	19.60	19.15	-19	16,654	-0.11%
2018/08/16	0	0.00	4	18.70	19.10	-4	16,964	-0.02%
2018/08/15	36	19.01	0	0.00	19.00	36	17,033	0.21%
2018/08/14	1	19.20	31	19.49	19.70	-30	17,155	-0.17%
2018/08/13	7	19.25	7	19.35	19.20	0	17,350	0.00%
2018/08/10	4	20.50	1	20.25	20.15	3	17,479	0.02%
2018/08/09	3	20.90	3	20.95	21.00	0	17,843	0.00%
2018/08/08	3	20.80	5	21.20	20.55	-2	18,631	-0.01%
2018/08/07	1	20.90	0	0.00	20.90	1	20,060	0.00%
2018/08/06	15	20.67	5	20.80	21.20	10	20,353	0.05%
2018/08/03	1	20.60	0	0.00	20.45	1	20,888	0.00%
2018/08/02	1	21.00	51	21.45	21.05	-50	21,139	-0.24%
2018/08/01	1	21.45	6	21.58	21.35	-5	21,318	-0.02%
2018/07/31	12	21.21	16	21.19	21.20	-4	21,788	-0.02%
2018/07/30	27	21.87	5	21.48	21.50	22	21,792	0.10%
2018/07/27	23	22.37	20	22.35	22.35	3	21,878	0.01%
2018/07/26	1	22.00	7	22.10	21.95	-6	21,874	-0.03%
2018/07/25	1	22.00	0	0.00	21.85	1	22,090	0.00%
2018/07/23	24	21.78	0	0.00	21.50	24	22,426	0.11%
2018/07/20	20	21.85	20	22.10	22.15	0	23,061	0.00%
2018/07/19	20	21.60	33	21.70	22.00	-13	23,775	-0.05%
2018/07/18	22	21.91	0	0.00	21.50	22	24,135	0.09%
2018/07/17	21	22.09	19	22.00	21.85	2	24,341	0.01%
2018/07/16	0	0.00	6	21.84	22.00	-6	24,570	-0.02%
2018/07/13	2	21.45	1	21.25	21.35	1	24,964	0.00%
2018/07/12	3	20.70	43	20.92	21.10	-40	25,779	-0.16%
2018/07/11	31	19.92	29	19.99	20.00	2	26,186	0.01%
2018/07/10	4	20.18	2	20.25	20.25	2	28,011	0.01%
2018/07/09	2	18.75	10	19.05	19.30	-8	28,979	-0.03%
2018/07/06	46	18.20	3	19.35	18.70	43	29,651	0.15%
2018/07/05	8	20.09	10	20.35	19.80	-2	29,189	-0.01%
2018/07/04	40	20.10	40	20.10	20.15	0	29,283	0.00%
2018/07/03	1	20.90	1	20.40	20.40	0	29,293	0.00%
2018/07/02	11	20.92	36	21.09	20.95	-25	29,290	-0.09%
2018/06/29	6	20.48	6	20.39	20.70	0	29,371	0.00%
2018/06/28	11	20.32	30	20.40	20.20	-19	29,475	-0.06%
2018/06/27	39	20.73	20	20.90	20.60	19	29,673	0.06%
2018/06/26	75	20.60	53	20.68	20.40	22	29,872	0.07%
2018/06/25	52	22.36	30	22.33	21.90	22	30,503	0.07%
2018/06/22	5	22.02	4	22.13	21.95	1	30,755	0.00%
2018/06/21	36	22.50	47	22.46	22.40	-11	30,699	-0.04%
2018/06/20	67	22.41	42	22.39	22.30	25	30,840	0.08%
2018/06/19	49	23.20	1	23.05	22.85	48	30,825	0.16%
2018/06/15	22	23.43	21	23.96	23.75	1	30,742	0.00%
2018/06/14	35	24.19	48	24.21	23.90	-13	30,398	-0.04%
2018/06/13	17	23.54	32	23.41	23.35	-15	29,383	-0.05%
2018/06/12	1	23.60	0	0.00	23.20	1	29,452	0.00%
2018/06/11	2	23.20	25	23.25	23.20	-23	29,697	-0.08%
2018/06/08	0	0.00	4	23.60	23.35	-4	30,196	-0.01%
2018/06/07	40	23.04	10	23.05	23.00	30	30,524	0.10%
2018/06/06	0	0.00	27	23.38	23.25	-27	30,564	-0.09%
2018/06/05	32	23.68	11	23.70	23.20	21	30,551	0.07%
2018/06/04	0	0.00	10	23.35	23.30	-10	30,368	-0.03%
2018/06/01	12	23.26	42	23.32	23.00	-30	30,490	-0.10%
2018/05/31	89	24.74	64	24.54	23.75	25	30,182	0.08%
2018/05/30	52	22.91	50	23.05	23.45	2	28,729	0.01%
2018/05/29	48	23.52	61	23.40	23.30	-13	28,594	-0.05%
2018/05/28	0	0.00	28	23.12	23.35	-28	28,234	-0.10%
2018/05/25	25	22.32	5	22.30	22.30	20	27,833	0.07%
2018/05/24	11	22.75	6	22.79	22.55	5	27,816	0.02%
2018/05/23	21	22.00	25	21.96	22.20	-4	27,447	-0.01%
2018/05/22	6	21.90	3	21.97	22.00	3	27,554	0.01%
2018/05/21	36	22.26	3	22.35	22.20	33	27,526	0.12%
2018/05/18	29	22.10	7	22.11	22.10	22	27,482	0.08%
2018/05/17	72	22.85	34	22.67	22.65	38	27,562	0.14%
2018/05/16	72	23.58	97	23.61	23.35	-25	27,578	-0.09%
2018/05/15	58	23.15	112	23.24	23.10	-54	27,029	-0.20%	大賣/
2018/05/14	23	21.98	42	22.19	22.00	-19	26,056	-0.07%
2018/05/11	32	21.83	8	21.81	21.75	24	25,919	0.09%
2018/05/10	10	22.80	43	22.60	22.30	-33	25,483	-0.13%
2018/05/09	30	21.80	57	21.69	21.50	-27	25,599	-0.11%
2018/05/08	12	21.98	52	21.93	21.80	-40	25,432	-0.16%
2018/05/07	0	0.00	3	21.15	21.30	-3	25,012	-0.01%
2018/05/04	8	20.87	0	0.00	20.55	8	25,049	0.03%
2018/05/03	32	21.15	47	20.90	20.95	-15	25,117	-0.06%
2018/05/02	56	20.65	0	0.00	20.80	56	25,110	0.22%
2018/04/30	35	20.33	35	20.46	20.30	0	25,099	0.00%
2018/04/27	24	20.03	0	0.00	20.00	24	25,545	0.09%
2018/04/26	91	21.16	22	19.95	19.95	69	26,164	0.26%
2018/04/25	92	21.17	65	21.42	22.05	27	25,807	0.10%
2018/04/24	20	21.50	10	21.70	21.70	10	25,468	0.04%
2018/04/23	25	22.93	1	23.80	22.60	24	25,916	0.09%
2018/04/20	16	23.24	6	23.63	23.80	10	27,183	0.04%
2018/04/19	5	24.13	30	24.00	23.45	-25	26,946	-0.09%
2018/04/18	1	23.50	53	23.34	23.70	-52	26,684	-0.19%
2018/04/17	15	22.38	1	22.20	22.05	14	26,070	0.05%
2018/04/16	44	22.93	17	23.05	23.10	27	25,980	0.10%
2018/04/13	6	22.23	60	22.58	22.85	-54	24,725	-0.22%
2018/04/12	21	20.81	386	20.70	20.80	-365	24,081	-1.52%	大賣/鉅額交易
2018/04/11	5	19.80	4	20.03	19.65	1	23,996	0.00%
2018/04/10	9	19.82	11	19.84	19.65	-2	25,343	-0.01%
2018/04/09	30	19.79	0	0.00	19.10	30	25,989	0.12%
2018/04/03	7	19.79	5	19.98	20.00	2	26,993	0.01%
2018/04/02	3	20.32	7	20.55	20.20	-4	27,673	-0.01%
2018/03/31	6	19.93	99	19.94	20.10	-93	28,432	-0.33%
2018/03/30	130	20.37	14	19.93	19.80	116	29,273	0.40%	大買/鉅額交易
2018/03/29	29	20.87	13	20.88	20.30	16	30,334	0.05%
2018/03/28	86	20.69	375	20.63	20.80	-289	31,963	-0.90%	大賣/鉅額交易
2018/03/27	0	0.00	110	20.03	20.50	-110	31,562	-0.35%	大賣/鉅額交易
2018/03/26	14	18.59	11	18.68	18.65	3	32,395	0.01%
2018/03/23	24	18.58	45	18.53	18.55	-21	33,797	-0.06%
2018/03/22	299	19.56	5	19.95	19.40	294	34,208	0.86%	大買/鉅額交易
2018/03/21	295	19.77	111	19.56	19.50	184	34,834	0.53%	大買/大賣/鉅額交易
2018/03/20	129	19.50	29	19.72	19.45	100	35,331	0.28%	大買/
2018/03/19	17	19.83	22	19.87	19.85	-5	36,016	-0.01%
2018/03/16	51	20.44	94	20.13	19.95	-43	37,208	-0.12%
2018/03/15	148	20.76	58	20.93	20.60	90	38,591	0.23%	大買/
2018/03/14	69	20.29	28	20.16	20.55	41	39,018	0.11%
2018/03/13	70	19.45	158	20.04	20.50	-88	40,369	-0.22%	大賣/
2018/03/12	15	18.74	31	18.73	18.65	-16	40,215	-0.04%
2018/03/09	26	19.16	20	19.25	19.10	6	40,804	0.01%
2018/03/08	2	18.55	6	18.63	18.70	-4	42,474	-0.01%
2018/03/07	23	18.81	5	18.38	18.40	18	42,465	0.04%
2018/03/06	22	19.59	2	19.50	19.40	20	42,997	0.05%
2018/03/05	39	19.48	2	19.40	19.10	37	44,959	0.08%
2018/03/02	30	20.20	0	0.00	20.10	30	46,858	0.06%
2018/03/01	55	20.36	10	20.45	20.50	45	47,317	0.10%
2018/02/27	10	20.50	20	20.40	20.45	-10	47,356	-0.02%
2018/02/26	5	20.05	0	0.00	20.05	5	47,406	0.01%
2018/02/23	17	20.78	18	20.81	20.50	-1	47,540	0.00%
2018/02/22	5	20.75	16	20.69	20.70	-11	47,678	-0.02%
2018/02/21	25	20.47	10	20.25	20.40	15	47,794	0.03%
2018/02/12	67	20.08	66	19.74	19.55	1	47,750	0.00%
2018/02/09	50	18.96	50	19.14	19.70	0	47,673	0.00%
2018/02/08	57	20.88	42	21.11	20.05	15	47,460	0.03%
2018/02/07	5	21.17	52	21.34	20.50	-47	47,206	-0.10%
2018/02/06	3	21.88	4	21.86	20.70	-1	47,153	0.00%
2018/02/05	10	22.23	0	0.00	23.00	10	47,023	0.02%
2018/02/02	15	23.33	10	23.20	23.20	5	47,164	0.01%
2018/02/01	47	24.15	47.1	24.10	23.70	-0.1	47,553	0.00%
2018/01/31	25	22.91	33	23.03	23.25	-8	47,954	-0.02%
2018/01/30	55	23.14	121	22.92	22.90	-66	48,148	-0.14%	大賣/
2018/01/29	47	23.22	41	23.26	23.20	6	48,478	0.01%
2018/01/26	20	22.49	46	22.50	22.60	-26	49,161	-0.05%
2018/01/25	31	23.31	46	23.04	22.80	-15	49,927	-0.03%
2018/01/24	114	23.34	120	23.41	23.40	-6	50,392	-0.01%	大買/大賣/
2018/01/23	134	22.97	134	22.69	23.05	0	50,406	0.00%	大買/大賣/
2018/01/22	214	23.56	74	23.79	22.90	140	50,073	0.28%	大買/鉅額交易
2018/01/19	70	24.41	78	24.56	24.50	-8	49,837	-0.02%
2018/01/18	35	24.97	30.4	25.34	24.80	4.6	49,864	0.01%
2018/01/17	173	25.63	94	25.45	25.25	79	50,522	0.16%	大買/
2018/01/16	61	25.53	142	25.38	25.60	-81	50,434	-0.16%	大賣/
2018/01/15	36	24.62	13	24.58	24.35	23	48,807	0.05%
2018/01/12	25	24.75	12	24.91	24.75	13	48,577	0.03%
2018/01/11	0	0.00	30	24.17	24.45	-30	48,110	-0.06%
2018/01/10	30	24.03	2	24.38	23.90	28	47,698	0.06%
2018/01/09	50	24.02	50	24.31	24.70	0	47,180	0.00%
2018/01/08	162	24.56	118	24.51	24.10	44	46,517	0.09%	大買/大賣/
2018/01/05	35	24.70	13	24.57	24.95	22	46,005	0.05%
2018/01/04	111	25.19	83	25.58	24.80	28	45,290	0.06%	大買/
2018/01/03	79	24.47	110	24.72	24.20	-31	43,981	-0.07%	大賣/
2018/01/02	183	23.96	170	23.96	24.60	13	43,148	0.03%	大買/大賣/