燿華 (2367)-元大-屏南券商分點個股進出

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
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－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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	23	38.95	25	38.79	38.25	-2	70,255	0.00%
2024/05/22	78.1	39.24	80	38.80	38.20	-1.9	69,132	0.00%
2024/05/21	139.1	39.79	131.3	39.65	39.15	7.8	68,215	0.01%	大買/大賣/
2024/05/20	96.1	38.59	63.5	38.93	38.00	32.6	65,230	0.05%
2024/05/17	88.1	37.35	124.1	37.25	38.40	-36	63,520	-0.06%	大賣/
2024/05/16	61	35.31	63.1	35.70	35.95	-2.1	60,227	0.00%
2024/05/15	65.2	34.72	75.6	35.03	35.00	-10.4	58,488	-0.02%
2024/05/14	91	31.67	110	32.45	33.00	-19	54,513	-0.03%	大賣/
2024/05/13	121	30.05	172.1	30.33	30.00	-51.1	51,339	-0.10%	大買/大賣/
2024/05/10	42.1	28.77	31.3	28.53	29.80	10.8	49,115	0.02%
2024/05/09	98.3	29.80	107.5	29.67	28.70	-9.2	47,714	-0.02%	大賣/
2024/05/08	20	29.69	50.3	29.17	30.05	-30.3	45,456	-0.07%
2024/05/07	7	27.58	9.2	27.09	27.35	-2.2	43,240	0.00%
2024/05/06	8	27.82	13.5	27.74	27.70	-5.5	42,760	-0.01%
2024/05/03	12.1	26.74	37	26.32	26.90	-25	41,768	-0.06%
2024/05/02	31.2	25.70	7.3	26.19	26.30	23.9	41,388	0.06%
2024/04/30	11.1	26.36	3	26.58	26.20	8.1	41,094	0.02%
2024/04/29	2.1	26.35	27	26.29	26.20	-24.9	40,895	-0.06%
2024/04/26	2.1	26.30	5	26.41	26.15	-3	40,733	-0.01%
2024/04/25	16.1	26.09	3	26.25	26.00	13.1	40,520	0.03%
2024/04/24	45.1	26.58	4	26.80	26.55	41.1	40,370	0.10%
2024/04/23	29.2	26.06	1	25.80	26.00	28.2	40,107	0.07%
2024/04/22	6	26.68	18	27.44	26.05	-12	39,786	-0.03%
2024/04/19	41.1	27.24	531.1	27.31	27.30	-490	39,362	-1.24%	大賣/鉅額交易
2024/04/18	66	28.41	37.1	28.05	28.00	28.9	38,768	0.07%
2024/04/17	79.7	28.12	24.3	28.09	28.15	55.4	37,813	0.15%
2024/04/16	27.2	26.64	12	26.36	26.40	15.2	36,987	0.04%
2024/04/15	97.4	28.53	64	28.33	28.20	33.4	36,113	0.09%
2024/04/12	28	28.67	120.3	28.53	29.20	-92.3	34,654	-0.27%	大賣/
2024/04/11	4	26.38	2	26.55	26.70	2	32,179	0.01%
2024/04/10	74.1	26.70	10	26.87	26.30	64.1	32,044	0.20%
2024/04/09	68.6	26.73	4	26.88	26.60	64.6	31,655	0.20%
2024/04/08	16	26.82	68	26.76	26.70	-52	31,151	-0.17%
2024/04/03	11.1	26.10	4	26.15	26.05	7.1	30,870	0.02%
2024/04/02	107.1	26.91	125	26.30	26.35	-17.9	30,721	-0.06%	大買/大賣/
2024/04/01	77	27.02	32	26.93	26.85	45	30,286	0.15%
2024/03/29	20.1	26.99	16	26.97	26.65	4.1	29,881	0.01%
2024/03/28	12.3	27.17	7	27.09	26.65	5.3	29,151	0.02%
2024/03/27	25	26.89	9	26.89	26.65	16	28,480	0.06%
2024/03/26	9.2	26.62	8	26.78	26.75	1.2	27,767	0.00%
2024/03/25	32.5	27.28	24.3	27.44	27.55	8.3	26,903	0.03%
2024/03/22	13	26.46	23	27.01	27.15	-10	25,543	-0.04%
2024/03/21	13	26.60	76	26.92	26.30	-63	24,550	-0.26%
2024/03/20	22	26.30	16.1	26.25	25.70	5.9	23,762	0.02%
2024/03/19	24	26.12	20	26.32	26.15	4	23,273	0.02%
2024/03/18	75	24.48	36	24.79	25.85	39	22,308	0.17%
2024/03/15	5.3	24.27	3.1	24.23	24.00	2.2	21,625	0.01%
2024/03/14	11	24.45	34	24.49	24.45	-23	21,437	-0.11%
2024/03/13	2	24.90	5	25.17	25.10	-3	21,169	-0.01%
2024/03/12	38.1	26.33	38.1	26.37	25.60	-0.1	21,050	0.00%
2024/03/11	29	25.30	38	25.87	25.90	-9	19,966	-0.05%
2024/03/08	14	25.06	51	24.81	24.30	-37	19,221	-0.19%
2024/03/07	786	26.90	127.3	26.86	25.80	658.7	19,211	3.43%	大買/大賣/鉅額交易
2024/03/06	58	26.19	107.8	26.45	26.65	-49.8	18,035	-0.28%	大賣/
2024/03/05	70.8	23.96	72	24.00	24.30	-1.2	15,677	-0.01%
2024/03/04	80	23.07	1,533.7	23.87	23.90	-1,453.7	13,797	-10.54%	大賣/鉅額交易
2024/03/01	15	21.71	70	21.98	21.75	-55	12,757	-0.43%
2024/02/29	1	21.20	5	21.30	21.30	-4	12,214	-0.03%
2024/02/27	4	20.96	7	21.07	20.75	-3	12,143	-0.02%
2024/02/26	3.9	21.27	11	21.12	21.15	-7.1	12,114	-0.06%
2024/02/23	5	20.80	13	20.92	20.75	-8	12,125	-0.07%
2024/02/22	18	21.16	5	21.15	21.25	13	12,947	0.10%
2024/02/21	16	20.65	10	20.70	20.65	6	12,323	0.05%
2024/02/20	28	20.78	3	20.80	20.95	25	12,271	0.20%
2024/02/19	10	20.19	6	20.25	20.15	4	12,021	0.03%
2024/02/16	8	20.52	17.5	20.11	20.60	-9.5	11,932	-0.08%
2024/02/15	3	18.95	0	0.00	19.00	3	11,520	0.03%
2024/02/05	6	18.48	0	0.00	18.55	6	11,444	0.05%
2024/01/30	2	19.00	0	0.00	19.00	2	11,553	0.02%
2024/01/26	0.1	19.25	0	0.00	19.20	0.1	11,733	0.00%
2024/01/25	2	19.40	0	0.00	19.20	2	12,019	0.02%
2024/01/23	3	19.52	2	19.50	19.55	1	12,360	0.01%
2024/01/22	2	19.03	0	0.00	19.15	2	12,348	0.02%
2024/01/18	15	18.75	0	0.00	18.65	15	12,378	0.12%
2024/01/17	0	0.00	0	18.85	18.85	0	12,420	0.00%
2024/01/15	0	0.00	2	19.20	19.15	-2	12,551	-0.02%
2024/01/11	2	19.30	3	19.40	19.40	-1	12,577	-0.01%
2024/01/09	2	19.10	0	0.00	19.05	2	12,650	0.02%
2024/01/05	0	0.00	3	19.45	19.40	-3	12,676	-0.02%
2023/12/29	7	19.99	0	0.00	20.00	7	12,756	0.05%
2023/12/28	1	20.00	0	0.00	20.00	1	12,821	0.01%
2023/12/26	11	20.05	0	0.00	20.05	11	13,187	0.08%
2023/12/25	2	19.90	0	0.00	19.95	2	13,273	0.02%
2023/12/22	10	20.20	0	0.00	20.05	10	13,376	0.07%
2023/12/20	11	20.39	0	0.00	20.35	11	13,775	0.08%
2023/12/19	0	0.00	3	20.05	20.10	-3	14,094	-0.02%
2023/12/18	0	0.00	12	20.31	20.30	-12	14,546	-0.08%
2023/12/15	15	21.00	5	21.25	20.70	10	16,022	0.06%
2023/12/14	3	21.30	22	21.48	21.35	-19	16,646	-0.11%
2023/12/13	23	21.14	0	0.00	21.05	23	16,834	0.14%
2023/12/12	1	21.15	10	21.35	21.05	-9	16,749	-0.05%
2023/12/11	3	21.00	1	21.25	21.00	2	16,634	0.01%
2023/12/08	2	21.30	33.9	21.44	21.35	-31.9	16,474	-0.19%
2023/12/07	72.5	21.67	74	21.89	21.55	-1.5	16,322	-0.01%
2023/12/06	7	22.60	8	22.15	22.05	-1	15,753	-0.01%
2023/12/05	106	22.25	106.7	22.70	22.50	-0.7	15,130	0.00%	大買/大賣/
2023/12/04	109	22.07	118	22.68	22.75	-9	14,570	-0.06%	大買/大賣/
2023/12/01	39	21.38	12	21.79	22.20	27	13,353	0.20%
2023/11/30	1	20.65	18	20.57	20.70	-17	12,389	-0.14%
2023/11/29	3	20.72	0	0.00	20.70	3	12,382	0.02%
2023/11/28	3.5	20.73	43	20.99	21.00	-39.6	12,395	-0.32%
2023/11/24	1	20.50	3	20.33	20.25	-2	12,181	-0.02%
2023/11/22	40	20.50	20	20.42	20.55	20	11,833	0.17%
2023/11/21	24	20.87	80	20.93	20.20	-56	11,513	-0.49%
2023/11/20	0	0.00	1	19.50	19.70	-1	10,467	-0.01%
2023/11/17	1	19.10	1	19.30	19.30	0	10,393	0.00%
2023/11/16	1	19.35	12	19.20	19.40	-11	10,273	-0.11%
2023/11/15	0	0.00	2	18.60	18.55	-2	9,972	-0.02%
2023/11/13	6	18.43	2.3	18.48	18.45	3.7	9,981	0.04%
2023/11/09	1	18.25	0	0.00	18.40	1	9,943	0.01%
2023/11/08	7	18.63	0	0.00	18.60	7	9,935	0.07%
2023/11/07	7	19.06	5	19.03	19.05	2	9,865	0.02%
2023/11/06	2	19.03	2.1	19.17	19.25	-0.1	9,894	0.00%
2023/11/03	1	19.05	0	0.00	19.05	1	9,819	0.01%
2023/11/02	0	0.00	16	18.87	19.15	-16	9,836	-0.16%
2023/11/01	9	18.13	0.1	18.20	18.10	8.9	9,591	0.09%
2023/10/31	18	18.97	8	19.13	18.50	10	9,534	0.10%
2023/10/27	0.5	18.40	5.4	18.60	18.40	-4.9	9,239	-0.05%
2023/10/26	1	18.55	8	18.57	18.55	-7	9,223	-0.08%
2023/10/25	2	18.65	0	0.00	18.70	2	9,200	0.02%
2023/10/24	118	18.49	17	18.53	18.70	101	9,162	1.10%	大買/鉅額交易
2023/10/23	2	17.90	0	0.00	17.90	2	9,025	0.02%
2023/10/20	3	17.55	5	17.60	17.70	-2	9,016	-0.02%
2023/10/19	0	0.00	1	17.90	17.90	-1	8,994	-0.01%
2023/10/18	6	17.73	4	17.85	18.00	2	8,985	0.02%
2023/10/17	2	18.13	0	0.00	18.10	2	8,896	0.02%
2023/10/16	4	18.53	0	0.00	18.30	4	8,863	0.05%
2023/10/13	36	18.52	1	18.79	18.55	35	8,845	0.40%
2023/10/12	3	18.57	0	0.00	18.60	3	8,850	0.03%
2023/10/11	7	18.49	1	18.25	18.20	6	8,844	0.07%
2023/10/06	4	18.73	1	18.70	18.70	3	8,864	0.03%
2023/10/05	107	18.96	1	19.05	18.85	106	8,848	1.20%	大買/鉅額交易
2023/10/03	75	19.39	0	0.00	19.05	75	8,775	0.85%
2023/10/02	2	19.95	19	19.86	19.95	-17	8,684	-0.20%
2023/09/28	130	19.15	0	0.00	18.95	130	8,399	1.55%	大買/鉅額交易
2023/09/27	47	19.12	6	19.11	19.10	41	8,314	0.49%
2023/09/26	3	19.58	0	0.00	19.25	3	8,185	0.04%
2023/09/25	63	19.62	20	19.83	19.55	43	8,026	0.54%
2023/09/22	11	20.14	4	20.03	20.10	7	7,691	0.09%
2023/09/21	237	20.23	43	20.34	20.15	194	7,290	2.66%	大買/鉅額交易
2023/09/20	835	20.26	95	20.07	20.70	740	6,749	10.96%	大買/鉅額交易
2023/09/19	39	20.51	1,409	21.14	21.15	-1,370	5,179	-26.45%	大賣/鉅額交易
2023/09/18	16	19.20	95	19.06	19.25	-79	4,348	-1.82%
2023/09/15	0	0.00	1	18.10	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	3	18.00	18.00	-3	3,836	-0.08%
2023/09/13	0	0.00	3	18.00	17.90	-3	3,824	-0.08%
2023/09/12	3	17.88	0	0.00	17.80	3	3,801	0.08%
2023/09/11	15	17.53	6	17.85	17.75	9	3,750	0.24%
2023/09/08	7	17.84	0	0.00	17.80	7	3,701	0.19%
2023/09/07	2	18.10	12	18.00	18.00	-10	3,690	-0.27%
2023/09/05	2	18.20	6	18.22	18.10	-4	3,567	-0.11%
2023/09/04	0	0.00	35.1	18.26	18.20	-35.1	3,537	-0.99%
2023/09/01	25.1	18.32	21	18.25	18.10	4.1	3,443	0.12%
2023/08/31	10	18.10	10	18.28	18.25	0	3,183	0.00%
2023/08/30	9	17.73	74	17.63	17.65	-65	2,909	-2.23%
2023/08/28	200	17.03	1	17.10	17.05	199	2,775	7.17%	大買/鉅額交易
2023/08/25	50	16.80	2	17.05	17.00	48	2,776	1.73%
2023/08/23	0	0.00	26	17.15	17.10	-26	2,736	-0.95%
2023/08/22	23	16.50	0	0.00	16.45	23	2,621	0.88%
2023/08/21	0	0.00	1	16.45	16.65	-1	2,670	-0.04%
2023/08/17	0	0.00	1	16.50	16.45	-1	2,673	-0.04%
2023/08/16	2	15.80	0	0.00	16.15	2	2,635	0.08%
2023/08/11	10	16.20	10	16.15	16.15	0	2,643	0.00%
2023/08/10	12	16.24	0	0.00	16.05	12	2,637	0.45%
2023/08/09	2	16.70	0	0.00	16.70	2	2,560	0.08%
2023/08/08	15	16.70	0	0.00	16.65	15	2,522	0.59%
2023/08/07	3	17.00	0	0.00	17.00	3	2,426	0.12%
2023/08/04	50	17.15	0	0.00	17.20	50	2,381	2.10%
2023/08/02	6	17.38	0	0.00	17.35	6	2,386	0.25%
2023/07/31	4	17.80	0	0.00	17.65	4	2,373	0.17%
2023/07/28	0	0.00	2	17.60	17.65	-2	2,411	-0.08%
2023/07/20	6	17.65	0	0.00	17.65	6	2,415	0.25%
2023/07/19	6	17.58	0	0.00	17.60	6	2,411	0.25%
2023/07/18	5	17.80	10	18.00	17.85	-5	2,422	-0.21%
2023/07/13	27	18.03	8	17.96	17.95	19	2,436	0.78%
2023/07/12	0	0.00	1	17.35	17.40	-1	2,304	-0.04%
2023/07/10	6	17.38	5	17.50	17.45	1	2,446	0.04%
2023/07/07	9	17.48	0	0.00	17.75	9	2,488	0.36%
2023/07/06	0	0.00	15	18.03	17.80	-15	2,458	-0.61%
2023/07/03	10	17.75	0	0.00	17.75	10	2,444	0.41%
2023/06/29	1	17.70	0	0.00	17.75	1	2,465	0.04%
2023/06/27	7	17.48	0	0.00	17.50	7	2,511	0.28%
2023/06/21	0	0.00	5	17.90	17.90	-5	2,591	-0.19%
2023/06/20	0	0.00	5	17.95	17.95	-5	2,597	-0.19%
2023/06/19	0	0.00	10	18.00	18.00	-10	2,619	-0.38%
2023/06/15	0	0.00	7	17.90	17.90	-7	2,618	-0.27%
2023/06/14	1	17.95	0	0.00	17.95	1	2,609	0.04%
2023/06/12	3	18.00	0	0.00	18.00	3	2,675	0.11%
2023/06/09	0	0.00	14.5	18.18	18.20	-14.5	2,712	-0.53%
2023/06/07	0	0.00	4	18.40	18.30	-4	2,798	-0.14%
2023/06/05	4	18.40	0	0.00	18.45	4	2,948	0.14%
2023/06/02	3	18.35	3	18.40	18.35	0	2,994	0.00%
2023/05/26	4	17.90	0	0.00	17.90	4	3,091	0.13%
2023/05/24	0	0.00	10	18.15	18.10	-10	3,087	-0.32%
2023/05/11	3	17.50	0	0.00	17.35	3	3,633	0.08%
2023/05/10	0	0.00	6	17.70	17.70	-6	3,884	-0.15%
2023/05/08	1	17.95	0	0.00	17.85	1	3,889	0.03%
2023/05/04	0	0.00	4	17.71	17.85	-4	4,016	-0.10%
2023/05/03	0	0.00	10	17.90	17.80	-10	4,003	-0.25%
2023/05/02	10	18.00	0	0.00	17.90	10	4,043	0.25%
2023/04/27	3	17.65	5	17.95	17.95	-2	4,093	-0.05%
2023/04/25	2	17.70	0	0.00	17.70	2	4,107	0.05%
2023/04/20	15	18.33	5	18.30	18.15	10	4,129	0.24%
2023/04/17	10	18.70	0	0.00	18.70	10	4,227	0.24%
2023/04/14	20	18.65	0	0.00	18.60	20	4,226	0.47%
2023/04/13	21	18.81	10	19.40	18.60	11	4,175	0.26%
2023/04/12	0	0.00	34	19.40	19.40	-34	4,067	-0.84%
2023/04/11	0	0.00	6	19.11	19.15	-6	3,968	-0.15%
2023/04/07	5	19.00	0	0.00	19.05	5	3,972	0.13%
2023/04/06	10	19.05	0	0.00	19.05	10	3,974	0.25%
2023/03/29	0	0.00	13	19.02	18.95	-13	3,985	-0.33%
2023/03/27	2	18.85	17	18.99	18.95	-15	4,036	-0.37%
2023/03/24	0	0.00	3	18.85	18.85	-3	4,076	-0.07%
2023/03/23	0	0.00	18	18.45	18.40	-18	4,028	-0.45%
2023/03/22	3	18.50	0	0.00	18.40	3	4,105	0.07%
2023/03/21	0	0.00	1	18.25	18.30	-1	4,158	-0.02%
2023/03/14	15	18.09	0	0.00	18.05	15	4,915	0.31%
2023/03/10	13	18.53	0	0.00	18.50	13	5,249	0.25%
2023/03/09	24	19.39	0	0.00	19.00	24	5,465	0.44%
2023/03/08	5	19.25	11	19.18	19.15	-6	5,707	-0.11%
2023/03/07	0	0.00	5	19.00	19.00	-5	5,695	-0.09%
2023/03/06	5	18.80	0	0.00	18.80	5	5,711	0.09%
2023/03/03	5	18.90	0	0.00	18.90	5	5,799	0.09%
2023/03/02	40	18.70	5	18.75	18.75	35	5,893	0.59%
2023/02/24	6	18.78	0	0.00	18.75	6	6,298	0.10%
2023/02/23	0	0.00	1	18.95	18.95	-1	6,358	-0.02%
2023/02/22	0	0.00	7	18.92	18.90	-7	6,567	-0.11%
2023/02/21	2	19.10	1	19.00	19.00	1	6,676	0.01%
2023/02/20	25	19.21	17	19.17	19.30	8	6,915	0.12%
2023/02/17	2	18.80	0	0.00	18.80	2	7,354	0.03%
2023/02/15	0	0.00	30	18.60	18.55	-30	7,700	-0.39%
2023/02/14	5	18.40	5	18.30	18.30	0	7,803	0.00%
2023/02/10	9	18.25	2	18.30	18.20	7	8,248	0.08%
2023/02/09	11	18.59	2	18.65	18.60	9	8,429	0.11%
2023/02/08	7	19.07	14	18.91	19.00	-7	8,549	-0.08%
2023/02/06	2	18.50	0	0.00	18.45	2	8,709	0.02%
2023/02/02	0	0.00	19	18.60	18.55	-19	8,998	-0.21%
2023/02/01	2	18.30	50	18.35	18.30	-48	9,088	-0.53%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/30	0	0.00	3	18.00	18.00	-3	9,429	-0.03%
2023/01/13	0	0.00	1	17.55	17.50	-1	9,893	-0.01%
2023/01/10	8	17.98	0	0.00	17.95	8	10,189	0.08%
2023/01/09	33	18.40	3	18.40	18.35	30	10,326	0.29%
2022/12/30	0	0.00	1	17.50	17.25	-1	11,301	-0.01%
2022/12/26	1	17.55	0	0.00	17.60	1	12,545	0.01%
2022/12/23	0	0.00	1	17.50	17.50	-1	12,833	-0.01%
2022/12/20	1	17.75	7	17.86	17.55	-6	14,284	-0.04%
2022/12/19	1	17.80	1	17.95	17.85	0	15,069	0.00%
2022/12/16	73	18.09	5	18.15	18.00	68	15,662	0.43%
2022/12/15	10	18.50	10	18.55	18.55	0	15,966	0.00%
2022/12/14	3	18.15	0	0.00	18.35	3	16,302	0.02%
2022/12/12	28	18.57	2	18.65	18.55	26	16,961	0.15%
2022/12/09	17	19.29	2	19.15	19.20	15	17,266	0.09%
2022/12/07	65	19.72	0	0.00	19.35	65	18,690	0.35%
2022/12/06	11	20.06	15	20.09	19.75	-4	19,013	-0.02%
2022/12/05	3.6	19.70	7	19.75	19.75	-3.4	19,472	-0.02%
2022/12/02	2	19.35	6	19.43	19.40	-4	19,877	-0.02%
2022/12/01	8	19.36	21	19.46	19.30	-13	20,346	-0.06%
2022/11/30	43	19.23	58	19.31	19.40	-15	20,788	-0.07%
2022/11/29	0	0.00	1	18.70	18.90	-1	21,370	0.00%
2022/11/25	11	18.72	10	18.91	18.65	1	23,755	0.00%
2022/11/24	0	0.00	2	18.95	18.95	-2	24,473	-0.01%
2022/11/23	1	19.25	4	19.08	19.05	-3	25,316	-0.01%
2022/11/22	4	18.49	1	18.55	18.80	3	25,868	0.01%
2022/11/21	1	18.80	2	18.75	18.50	-1	27,331	0.00%
2022/11/18	4.2	18.93	2	19.05	18.65	2.2	27,777	0.01%
2022/11/17	2	18.65	5	18.76	18.65	-3	27,867	-0.01%
2022/11/16	29	18.60	1	18.60	18.55	28	28,145	0.10%
2022/11/15	12.2	19.19	0	0.00	19.10	12.2	28,690	0.04%
2022/11/14	11	18.58	14	18.65	18.75	-3	29,387	-0.01%
2022/11/11	11	18.79	0	0.00	18.40	11	29,473	0.04%
2022/11/10	2	18.50	0	0.00	18.45	2	29,399	0.01%
2022/11/09	8	18.90	2	18.90	18.90	6	29,751	0.02%
2022/11/08	5	18.95	5	18.65	18.65	0	30,093	0.00%
2022/11/07	6	18.58	6	18.73	18.75	0	30,538	0.00%
2022/11/04	2	18.50	2	18.70	18.85	0	31,133	0.00%
2022/11/03	12	18.18	1	18.40	18.50	11	31,320	0.04%
2022/11/02	14	18.36	32	18.22	18.25	-18	31,238	-0.06%
2022/11/01	34	17.84	3	17.88	18.00	31	31,051	0.10%
2022/10/31	5	17.35	9	17.51	17.50	-4	30,890	-0.01%
2022/10/28	82	17.16	3	17.08	16.90	79	30,703	0.26%
2022/10/27	6	17.53	2	17.55	17.55	4	30,528	0.01%
2022/10/26	3	17.23	5	17.16	17.10	-2	30,304	-0.01%
2022/10/25	2	17.65	35	17.60	17.65	-33	30,108	-0.11%
2022/10/19	4	18.25	1	18.10	18.10	3	29,439	0.01%
2022/10/17	0.1	17.75	0	0.00	18.25	0.1	29,212	0.00%
2022/10/12	1.3	19.22	4	19.20	19.25	-2.7	28,571	-0.01%
2022/10/07	5	19.55	1.1	19.64	19.55	3.9	28,126	0.01%
2022/10/06	2.1	19.42	1	19.40	19.40	1.1	28,002	0.00%
2022/10/05	1.5	19.90	1	19.85	19.30	0.5	27,908	0.00%
2022/10/04	6	19.45	5	19.60	19.70	1	27,445	0.00%
2022/10/03	5	18.92	4	18.98	19.20	1	27,149	0.00%
2022/09/30	30.1	19.45	4	19.59	19.55	26.1	26,887	0.10%
2022/09/29	45	19.84	1	19.80	19.65	44	26,673	0.16%
2022/09/28	2	19.68	2	19.88	19.40	0	26,333	0.00%
2022/09/27	34.5	20.77	1	20.70	20.90	33.5	25,770	0.13%
2022/09/26	2	21.45	4	21.21	20.90	-2	25,216	-0.01%
2022/09/23	15	23.07	2	22.40	22.25	13	24,404	0.05%
2022/09/22	9.9	23.21	6	23.36	23.35	3.9	23,815	0.02%
2022/09/21	16.1	23.33	21	23.46	23.15	-4.9	23,462	-0.02%
2022/09/20	1	23.55	8	23.66	23.55	-7	23,105	-0.03%
2022/09/19	9	23.08	2	23.08	22.85	7	22,601	0.03%
2022/09/16	11	23.41	8	23.35	23.15	3	22,338	0.01%
2022/09/15	42	23.92	43	24.21	23.65	-1	21,926	0.00%
2022/09/14	2.7	23.46	8	23.45	23.60	-5.3	21,045	-0.03%
2022/09/13	11.3	23.53	11	23.48	23.30	0.3	20,441	0.00%
2022/09/12	11	23.66	16	23.24	23.30	-5	19,850	-0.03%
2022/09/08	86	23.76	90	23.54	23.75	-4	19,123	-0.02%
2022/09/07	104	23.35	108	23.38	23.80	-4	18,514	-0.02%	大買/大賣/
2022/09/06	16	23.06	22.2	23.21	23.55	-6.2	17,944	-0.03%
2022/09/05	32	23.89	35.1	23.35	23.45	-3.1	17,236	-0.02%
2022/09/02	40.1	23.93	41.1	23.96	23.75	-1	16,382	-0.01%
2022/09/01	20.1	23.31	29.1	23.33	23.15	-9	14,923	-0.06%
2022/08/31	13.1	22.96	4.1	23.09	23.20	9	14,082	0.06%
2022/08/30	19	22.72	29.5	22.78	23.00	-10.5	13,202	-0.08%
2022/08/29	28.2	22.19	54	22.35	22.60	-25.8	12,221	-0.21%
2022/08/26	37	22.15	52.8	22.22	22.15	-15.8	11,398	-0.14%
2022/08/25	2	21.33	0	0.00	21.25	2	9,735	0.02%
2022/08/24	13	21.28	11	21.45	21.40	2	9,201	0.02%
2022/08/23	50	21.06	58	21.03	21.35	-8	8,854	-0.09%
2022/08/22	71	21.36	59.1	21.39	21.15	11.9	8,438	0.14%
2022/08/19	40	21.08	82.1	21.31	21.60	-42.1	7,563	-0.56%
2022/08/18	6	19.81	20	20.01	20.00	-14	6,203	-0.23%
2022/08/17	11	19.83	1	19.95	19.65	10	5,960	0.17%
2022/08/16	25.7	19.77	27	19.92	20.10	-1.3	5,759	-0.02%
2022/08/15	34	20.45	26	20.37	20.15	8	5,241	0.15%
2022/08/12	5.1	19.60	71	20.03	19.90	-65.9	4,666	-1.41%
2022/08/11	51	19.38	35	19.10	19.05	16	3,961	0.40%
2022/08/10	0	0.00	62	18.04	18.90	-62	3,109	-1.99%
2022/08/09	0	0.00	9	17.45	17.20	-9	2,725	-0.33%
2022/08/05	0	0.00	7	16.92	16.90	-7	2,532	-0.28%
2022/08/04	9	16.42	0	0.00	16.25	9	2,537	0.35%
2022/08/03	7	16.92	0	0.00	16.80	7	2,507	0.28%
2022/08/02	0	0.00	15	16.95	16.95	-15	2,505	-0.60%
2022/08/01	5	17.05	0	0.00	17.10	5	2,496	0.20%
2022/07/29	0	0.00	5	16.95	17.00	-5	2,486	-0.20%
2022/07/28	0	0.00	2	16.80	16.80	-2	2,478	-0.08%
2022/07/27	0	0.00	1	16.80	16.95	-1	2,475	-0.04%
2022/07/26	9	16.70	1	16.80	16.65	8	2,472	0.32%
2022/07/25	0	0.00	2	17.05	17.00	-2	2,481	-0.08%
2022/07/22	2	17.05	7	17.05	17.00	-5	2,514	-0.20%
2022/07/21	1.5	17.17	1	17.25	17.20	0.5	2,512	0.02%
2022/07/20	6	17.09	0	0.00	17.00	6	2,495	0.24%
2022/07/19	1.2	17.37	0	0.00	17.30	1.2	2,439	0.05%
2022/07/18	1	17.25	15	17.25	17.20	-14	2,412	-0.58%
2022/07/15	10	16.70	0	0.00	16.60	10	2,336	0.43%
2022/07/14	0	16.90	0	0.00	16.80	0	2,331	0.00%
2022/07/13	112	16.64	3	16.95	16.50	109	2,307	4.72%	大買/鉅額交易
2022/07/08	6	16.68	1	17.10	16.85	5	2,189	0.23%
2022/07/07	0	0.00	9	16.38	16.60	-9	2,087	-0.43%
2022/07/06	9	15.59	0	0.00	15.10	9	2,000	0.45%
2022/07/04	0	0.00	3	15.95	15.80	-3	1,963	-0.15%
2022/07/01	31	15.74	12	15.88	15.55	19	1,958	0.97%
2022/06/30	33	17.18	4	17.00	16.75	29	1,907	1.52%
2022/06/29	1	17.60	0	0.00	17.75	1	1,859	0.05%
2022/06/28	2	17.60	0	0.00	17.85	2	1,824	0.11%
2022/06/24	30	17.50	13	17.67	17.45	17	1,807	0.94%
2022/06/23	39	17.12	5	17.24	17.20	34	1,767	1.92%
2022/06/22	20	17.63	0	0.00	17.60	20	1,738	1.15%
2022/06/21	1	17.15	10	18.01	18.10	-9	1,707	-0.53%
2022/06/20	10	17.18	0	0.00	16.90	10	1,640	0.61%
2022/06/16	6	17.53	6	17.90	17.35	0	1,617	0.00%
2022/06/14	2	17.45	0	0.00	17.50	2	1,523	0.13%
2022/06/13	7	17.86	1	17.90	17.70	6	1,507	0.40%
2022/06/10	2	17.90	17	18.48	18.40	-15	1,457	-1.03%
2022/06/09	0	0.00	17	17.68	17.70	-17	1,309	-1.30%
2022/06/02	1	16.75	0	0.00	16.70	1	1,262	0.08%
2022/06/01	1	16.95	0	0.00	16.90	1	1,287	0.08%
2022/05/31	1	16.90	0	0.00	16.95	1	1,291	0.08%
2022/05/27	0	0.00	1	16.75	16.65	-1	1,294	-0.08%
2022/05/26	0	0.00	1	16.60	16.60	-1	1,307	-0.08%
2022/05/25	0	0.00	0.1	16.55	16.60	-0.1	1,330	-0.01%
2022/05/24	4	16.28	1	16.30	16.25	3	1,361	0.22%
2022/05/18	0	0.00	5	16.50	16.45	-5	1,443	-0.35%
2022/05/17	0	0.00	2	16.35	16.45	-2	1,649	-0.12%
2022/05/16	0	0.00	1	16.20	15.90	-1	1,661	-0.06%
2022/05/13	5	15.65	5	15.72	15.75	0	1,660	0.00%
2022/05/12	8.1	15.68	0	0.00	15.55	8.1	1,670	0.48%
2022/05/10	0	0.00	2	16.25	16.25	-2	1,671	-0.12%
2022/05/09	0	0.00	1	16.05	16.05	-1	1,683	-0.06%
2022/05/06	4	16.45	2	16.50	16.50	2	1,688	0.12%
2022/05/04	8	16.50	0	0.00	16.65	8	1,734	0.46%
2022/04/29	21	16.80	0	0.00	16.70	21	1,776	1.18%
2022/04/28	0	0.00	13	16.74	16.95	-13	1,782	-0.73%
2022/04/27	8	15.89	1	16.10	16.10	7	1,759	0.40%
2022/04/26	3	16.53	0	0.00	16.50	3	1,744	0.17%
2022/04/25	13	16.69	15	16.65	16.65	-2	1,751	-0.11%
2022/04/22	0	0.00	5.1	17.15	17.20	-5.1	1,755	-0.29%
2022/04/21	0.1	17.30	0	0.00	17.30	0.1	1,805	0.01%
2022/04/20	0	0.00	1	17.45	17.45	-1	1,822	-0.05%
2022/04/18	6	16.88	0	0.00	16.85	6	1,877	0.32%
2022/04/14	0	0.00	10	17.30	17.25	-10	1,972	-0.51%
2022/04/12	10	16.85	0	0.00	16.90	10	2,385	0.42%
2022/04/07	15	17.15	0	0.00	17.15	15	2,517	0.60%
2022/04/06	2	17.58	0	0.00	17.50	2	2,587	0.08%
2022/04/01	2	17.60	0	0.00	17.70	2	2,655	0.08%
2022/03/31	0	0.00	2	17.80	17.80	-2	2,727	-0.07%
2022/03/30	0	0.00	1	18.40	18.00	-1	2,914	-0.03%
2022/03/28	2	17.75	0	0.00	18.00	2	3,300	0.06%
2022/03/25	1	18.05	0	0.00	18.00	1	3,312	0.03%
2022/03/24	0	0.00	1	18.00	18.10	-1	3,320	-0.03%
2022/03/23	1	18.00	0	0.00	18.00	1	3,330	0.03%
2022/03/22	1	17.95	8	17.96	18.10	-7	3,357	-0.21%
2022/03/21	4	17.85	0	0.00	17.80	4	3,353	0.12%
2022/03/17	0	0.00	2	17.65	17.70	-2	3,411	-0.06%
2022/03/16	0	0.00	4	17.35	17.30	-4	3,443	-0.12%
2022/03/08	3	17.20	9	17.65	17.20	-6	3,767	-0.16%
2022/03/07	6	17.78	0	0.00	17.75	6	3,789	0.16%
2022/03/04	0	0.00	10	18.30	18.20	-10	4,013	-0.25%
2022/02/24	11	18.16	1	17.90	17.95	10	4,559	0.22%
2022/02/22	11	18.49	0	0.00	18.45	11	4,899	0.22%
2022/02/21	1	18.75	0	0.00	18.85	1	5,212	0.02%
2022/02/18	9	18.90	0	0.00	18.95	9	6,402	0.14%
2022/02/17	0	0.00	19	19.67	19.30	-19	6,845	-0.28%
2022/02/16	0	0.00	2	18.80	18.90	-2	6,925	-0.03%
2022/02/14	6	18.33	0	0.00	18.40	6	7,018	0.09%
2022/02/11	20	18.80	0	0.00	18.80	20	7,016	0.29%
2022/02/10	50	18.75	50	18.80	18.80	0	7,011	0.00%
2022/02/09	1	18.75	16	18.81	18.90	-15	7,010	-0.21%
2022/02/08	0	0.00	6	18.63	18.55	-6	6,998	-0.09%
2022/01/26	3	17.60	0	0.00	17.60	3	6,990	0.04%
2022/01/24	3	17.75	1	17.85	17.90	2	6,997	0.03%
2022/01/21	8	18.18	0	0.00	18.15	8	6,982	0.11%
2022/01/20	26	18.50	1	18.50	18.50	25	6,965	0.36%
2022/01/17	0	0.00	6	18.78	18.75	-6	6,961	-0.09%
2022/01/14	9	18.23	2	18.70	18.45	7	6,945	0.10%
2022/01/13	2	18.80	0	0.00	18.70	2	6,939	0.03%
2022/01/11	6	18.73	6	18.70	18.85	0	6,964	0.00%
2022/01/07	54	19.31	0	0.00	19.15	54	6,910	0.78%
2022/01/06	13	19.77	0	0.00	19.75	13	6,838	0.19%
2022/01/05	30	21.10	51	21.38	20.25	-21	6,765	-0.31%
2022/01/04	6	20.16	0	0.00	20.15	6	6,471	0.09%
2022/01/03	0	0.00	5	20.10	20.10	-5	6,423	-0.08%
2021/12/29	0	0.00	3	20.15	20.15	-3	6,342	-0.05%
2021/12/28	4	20.03	0	0.00	19.95	4	6,272	0.06%
2021/12/27	2	20.20	0	0.00	20.05	2	6,242	0.03%
2021/12/24	14	20.00	4	20.31	20.25	10	6,192	0.16%
2021/12/23	50	20.19	91	20.04	20.20	-41	6,008	-0.68%
2021/12/22	0	0.00	23	19.36	19.65	-23	5,758	-0.40%
2021/12/21	1	18.75	0	0.00	18.85	1	5,613	0.02%
2021/12/20	0	0.00	2	18.80	18.75	-2	5,607	-0.04%
2021/12/17	1	18.50	0	0.00	18.55	1	5,615	0.02%
2021/12/16	40	18.85	0	0.00	18.75	40	5,646	0.71%
2021/12/14	14	18.51	4	18.70	18.45	10	5,628	0.18%
2021/12/10	0	0.00	30	18.98	19.00	-30	5,569	-0.54%
2021/12/09	1	19.10	7	19.24	19.35	-6	5,530	-0.11%
2021/12/08	1	18.65	1	18.65	18.65	0	5,403	0.00%
2021/12/07	10	18.60	2	18.60	18.55	8	5,403	0.15%
2021/12/06	4	18.54	0	0.00	18.50	4	5,365	0.07%
2021/12/02	8	18.51	10	18.40	18.35	-2	5,331	-0.04%
2021/12/01	0	0.00	2	18.95	18.85	-2	5,290	-0.04%
2021/11/30	30	19.05	0	0.00	18.75	30	5,254	0.57%
2021/11/29	10	18.60	0	0.00	18.65	10	5,054	0.20%
2021/11/26	18	19.12	0	0.00	18.80	18	4,985	0.36%
2021/11/25	2	19.65	0.1	19.65	19.55	1.9	4,902	0.04%
2021/11/24	24	19.66	1	20.10	19.70	23	4,936	0.47%
2021/11/22	7	20.18	13	20.32	20.20	-6	4,671	-0.13%
2021/11/19	16	20.64	6	20.87	20.80	10	4,573	0.22%
2021/11/18	26	21.42	2	21.80	21.25	24	4,448	0.54%
2021/11/17	113	22.53	35	22.56	22.25	78	4,181	1.87%	大買/
2021/11/16	36	21.48	90	21.38	21.65	-54	3,521	-1.53%
2021/11/15	0	0.00	51	19.09	19.70	-51	3,078	-1.66%
2021/11/12	19	17.94	7	17.98	17.95	12	2,850	0.42%
2021/11/11	1	18.60	0	0.00	18.45	1	2,825	0.04%
2021/11/08	3	18.05	0	0.00	18.05	3	2,954	0.10%
2021/11/05	10	18.25	13	18.30	18.30	-3	3,003	-0.10%
2021/11/04	2	18.30	0	0.00	18.30	2	3,026	0.07%
2021/11/03	1	18.25	0	0.00	18.25	1	3,037	0.03%
2021/11/02	6	18.13	2	18.15	18.20	4	3,062	0.13%
2021/11/01	0	0.00	6	18.53	18.45	-6	3,126	-0.19%
2021/10/29	0	0.00	1	18.10	18.10	-1	3,122	-0.03%
2021/10/26	0	0.00	4	17.99	17.80	-4	3,162	-0.13%
2021/10/22	2	17.63	18	17.50	17.60	-16	3,266	-0.49%
2021/10/21	3	17.40	0	0.00	17.40	3	3,337	0.09%
2021/10/20	1	18.10	0	0.00	17.70	1	3,351	0.03%
2021/10/19	0	0.00	18	17.68	17.80	-18	3,403	-0.53%
2021/10/15	0	0.00	3	17.00	16.90	-3	3,584	-0.08%
2021/10/14	1	16.50	19	16.50	16.55	-18	3,668	-0.49%
2021/10/13	6	16.48	5	16.45	16.50	1	3,721	0.03%
2021/10/12	6	17.03	5	17.30	17.00	1	3,835	0.03%
2021/10/07	0	0.00	0.1	17.35	17.35	-0.1	4,175	0.00%
2021/10/05	3	16.05	23	16.35	16.95	-20	5,358	-0.37%
2021/10/04	9	17.05	0	0.00	16.75	9	5,378	0.17%
2021/10/01	11	17.66	0	0.00	17.55	11	5,451	0.20%
2021/09/30	1	17.95	0	0.00	18.15	1	5,469	0.02%
2021/09/29	8	17.83	0	0.00	17.85	8	5,494	0.15%
2021/09/28	0	0.00	0.2	18.30	18.25	-0.2	5,527	0.00%
2021/09/23	8	17.67	0	0.00	17.75	8	5,733	0.14%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/15	0	0.00	1	18.30	18.40	-1	6,177	-0.02%
2021/09/14	4	18.51	0	0.00	18.55	4	6,561	0.06%
2021/09/13	20	18.80	0	0.00	18.80	20	6,664	0.30%
2021/09/10	25	18.96	2	18.80	18.80	23	6,704	0.34%
2021/09/08	10	19.17	0	0.00	18.95	10	6,831	0.15%
2021/09/07	30	19.37	1	19.50	19.65	29	6,834	0.42%
2021/09/06	13	19.65	2	19.30	19.25	11	6,829	0.16%
2021/09/02	40	20.08	0	0.00	20.00	40	6,852	0.58%
2021/09/01	0	0.00	1	20.10	20.10	-1	6,866	-0.01%
2021/08/31	5	19.70	6	20.11	20.10	-1	6,953	-0.01%
2021/08/30	2	20.00	9	20.06	19.85	-7	7,003	-0.10%
2021/08/27	20	19.50	7	19.59	19.35	13	6,956	0.19%
2021/08/26	0	0.00	2	19.60	19.60	-2	6,992	-0.03%
2021/08/25	0	0.00	7	19.30	19.35	-7	7,017	-0.10%
2021/08/24	0	0.00	4	19.41	19.40	-4	7,073	-0.06%
2021/08/23	1	18.80	0	0.00	18.80	1	7,005	0.01%
2021/08/20	44	18.68	43	18.90	18.90	1	6,967	0.01%
2021/08/19	23	18.11	0	0.00	18.05	23	6,468	0.36%
2021/08/18	13	17.87	0	0.00	18.60	13	6,466	0.20%
2021/08/17	23	18.39	0	0.00	18.10	23	6,466	0.36%
2021/08/16	13	18.42	3	18.40	18.60	10	6,445	0.16%
2021/08/13	12	19.29	0	0.00	19.10	12	6,376	0.19%
2021/08/11	30	20.03	0	0.00	20.00	30	6,357	0.47%
2021/08/10	0	0.00	2	20.50	20.35	-2	6,408	-0.03%
2021/08/09	0	0.00	10	20.60	20.55	-10	6,518	-0.15%
2021/08/06	3	20.80	0	0.00	20.80	3	6,614	0.05%
2021/08/05	10	21.00	4	20.85	21.15	6	6,740	0.09%
2021/08/04	2	21.00	1	20.90	20.95	1	6,984	0.01%
2021/08/03	10	21.15	3	20.95	20.95	7	7,193	0.10%
2021/08/02	2	20.78	0	0.00	21.05	2	7,350	0.03%
2021/07/30	4	21.00	0	0.00	20.80	4	7,384	0.05%
2021/07/28	6	20.53	27	20.80	21.00	-21	7,439	-0.28%
2021/07/27	53	21.42	0	0.00	21.20	53	7,491	0.71%
2021/07/26	2	21.40	9	21.70	21.55	-7	7,521	-0.09%
2021/07/21	12	21.03	0	0.00	20.95	12	7,542	0.16%
2021/07/20	10	21.75	3	21.95	21.65	7	7,507	0.09%
2021/07/19	63	22.31	0	0.00	22.35	63	7,457	0.84%
2021/07/16	0	0.00	9	22.38	22.60	-9	7,580	-0.12%
2021/07/15	120	22.16	2	22.05	22.10	118	7,601	1.55%	大買/鉅額交易
2021/07/14	56	22.66	11	22.40	22.25	45	7,788	0.58%
2021/07/13	195	23.82	186	24.04	23.20	9	7,622	0.12%	大買/大賣/
2021/07/12	3	22.25	11	22.78	23.00	-8	6,863	-0.12%
2021/07/09	2	22.23	4	22.24	22.30	-2	6,789	-0.03%
2021/07/08	0	0.00	4	22.19	22.55	-4	6,838	-0.06%
2021/07/07	1	22.00	50	22.00	21.80	-49	6,793	-0.72%
2021/07/06	0	0.00	15	22.20	22.00	-15	6,807	-0.22%
2021/07/02	21	21.71	17	21.91	21.90	4	6,895	0.06%
2021/07/01	3	21.80	0	0.00	21.75	3	6,922	0.04%
2021/06/30	10	22.15	152	22.15	22.05	-142	6,892	-2.06%	大賣/鉅額交易
2021/06/29	8	22.43	0	0.00	22.15	8	6,909	0.12%
2021/06/25	3	22.70	1	22.90	22.65	2	6,786	0.03%
2021/06/24	9	22.40	11	23.00	22.65	-2	6,771	-0.03%
2021/06/23	93	22.81	47	23.09	22.65	46	6,746	0.68%
2021/06/22	0	0.00	9	22.23	22.25	-9	6,375	-0.14%
2021/06/21	6	21.53	2	21.85	21.85	4	6,288	0.06%
2021/06/18	0	0.00	103	22.40	22.15	-103	6,287	-1.64%	大賣/鉅額交易
2021/06/17	1	22.00	20	21.95	22.25	-19	6,335	-0.30%
2021/06/11	0	0.00	0.1	21.80	21.80	-0.1	6,386	0.00%
2021/06/10	0	0.00	6	22.00	22.00	-6	6,604	-0.09%
2021/06/09	0	0.00	4	22.13	21.50	-4	6,663	-0.06%
2021/06/07	3	21.50	0	0.00	22.10	3	6,539	0.05%
2021/06/03	152	21.85	21	21.75	21.75	131	6,459	2.03%	大買/鉅額交易
2021/06/02	1	21.40	12	21.43	21.35	-11	6,436	-0.17%
2021/06/01	53	21.60	16.5	21.59	21.75	36.5	6,435	0.57%
2021/05/31	22	21.09	0	0.00	20.95	22	6,431	0.34%
2021/05/28	0	0.00	4	20.44	20.60	-4	6,715	-0.06%
2021/05/27	0.5	20.10	0	0.00	20.10	0.5	6,843	0.01%
2021/05/25	1	20.40	7	20.39	20.20	-6	6,834	-0.09%
2021/05/21	1	19.70	3	19.75	19.45	-2	6,822	-0.03%
2021/05/20	10	19.40	3	19.50	19.25	7	6,858	0.10%
2021/05/19	0	0.00	4	19.01	19.15	-4	6,864	-0.06%
2021/05/18	6	18.30	4	18.25	18.85	2	6,899	0.03%
2021/05/17	11	18.51	1	18.10	18.05	10	6,849	0.15%
2021/05/13	7	20.58	1	21.00	20.45	6	6,628	0.09%
2021/05/12	34	22.30	39	22.03	21.60	-5	6,485	-0.08%
2021/05/11	35	22.31	17	22.52	22.00	18	6,182	0.29%
2021/05/10	15	22.27	26	22.13	22.20	-11	5,988	-0.18%
2021/05/07	0	0.00	6	21.45	21.55	-6	5,871	-0.10%
2021/05/06	15	21.00	8	20.99	20.95	7	5,870	0.12%
2021/05/05	1	20.90	0	0.00	20.35	1	5,829	0.02%
2021/05/04	15	20.20	1	20.10	20.80	14	5,805	0.24%
2021/05/03	16	20.98	0	0.00	20.80	16	5,724	0.28%
2021/04/29	4	21.60	0	0.00	21.60	4	5,663	0.07%
2021/04/27	0	0.00	0	22.05	22.10	0	5,659	0.00%
2021/04/26	50	22.10	52	22.10	22.00	-2	5,651	-0.04%
2021/04/22	38	22.54	3	22.50	22.10	35	5,737	0.61%
2021/04/21	7	23.14	7	23.17	23.10	0	5,635	0.00%
2021/04/20	52	23.20	76	23.23	23.05	-24	5,533	-0.43%
2021/04/19	1	22.65	2	22.50	22.40	-1	5,363	-0.02%
2021/04/16	57	22.55	4	22.35	22.50	53	5,357	0.99%
2021/04/15	0	0.00	4	22.25	22.25	-4	5,179	-0.08%
2021/04/14	6	21.48	1	21.70	21.65	5	5,202	0.10%
2021/04/12	6	22.03	5	22.14	22.05	1	5,752	0.02%
2021/04/09	0	0.00	1	22.40	22.20	-1	5,823	-0.02%
2021/04/07	5	22.00	0	0.00	21.95	5	5,741	0.09%
2021/04/06	3	21.60	1	21.60	21.65	2	5,705	0.04%
2021/03/31	10	21.98	10	21.94	21.85	0	5,630	0.00%
2021/03/30	2	22.40	0	0.00	22.35	2	5,578	0.04%
2021/03/29	6	22.60	2	22.65	22.40	4	5,586	0.07%
2021/03/26	1	22.65	0	0.00	22.60	1	5,584	0.02%
2021/03/25	0	0.00	5	22.25	22.30	-5	5,503	-0.09%
2021/03/24	0	0.00	5	22.40	22.30	-5	5,507	-0.09%
2021/03/23	5	22.34	2	22.35	22.40	3	5,539	0.05%
2021/03/22	40	22.64	31	22.64	22.45	9	5,553	0.16%
2021/03/19	1	22.00	0	0.00	22.15	1	5,527	0.02%
2021/03/17	16	22.42	4	22.33	22.30	12	5,750	0.21%
2021/03/16	23	22.43	19	22.49	22.50	4	5,920	0.07%
2021/03/15	0	0.00	11	22.10	22.25	-11	5,873	-0.19%
2021/03/12	1	21.15	0	0.00	21.15	1	5,876	0.02%
2021/03/11	1	21.45	1	21.35	21.35	0	5,972	0.00%
2021/03/08	6	21.18	0	0.00	21.25	6	6,302	0.10%
2021/03/05	5	21.44	0	0.00	21.50	5	6,378	0.08%
2021/03/04	7	21.90	2	21.90	21.85	5	6,456	0.08%
2021/03/03	8	22.22	25	22.41	22.30	-17	6,632	-0.26%
2021/03/02	5	21.51	3	21.50	21.70	2	6,402	0.03%
2021/02/26	0	0.00	2	20.95	20.80	-2	6,436	-0.03%
2021/02/25	2	21.00	10	21.05	21.00	-8	6,631	-0.12%
2021/02/24	3	21.00	0	0.00	21.05	3	6,825	0.04%
2021/02/22	0	0.00	5	21.55	21.35	-5	6,989	-0.07%
2021/02/19	3	21.02	0	0.00	21.35	3	7,332	0.04%
2021/02/18	2	21.00	15	21.03	21.25	-13	7,393	-0.18%
2021/02/05	0	0.00	2	20.10	19.95	-2	7,330	-0.03%
2021/02/02	0	0.00	3	20.10	20.00	-3	7,435	-0.04%
2021/02/01	4	19.43	0	0.00	19.60	4	7,536	0.05%
2021/01/29	1	20.05	15	20.17	19.95	-14	7,578	-0.18%
2021/01/25	21	20.54	11	20.96	21.00	10	7,569	0.13%
2021/01/22	4	20.20	0	0.00	20.40	4	7,586	0.05%
2021/01/21	23	20.32	1	20.60	20.10	22	7,598	0.29%
2021/01/20	16	20.83	20	20.60	20.35	-4	7,624	-0.05%
2021/01/19	11	21.53	6	21.26	21.20	5	7,570	0.07%
2021/01/18	1	20.80	6	20.82	21.05	-5	7,595	-0.07%
2021/01/15	17	22.04	27	21.84	21.40	-10	7,691	-0.13%
2021/01/14	7	22.34	0	0.00	22.25	7	7,603	0.09%
2021/01/13	0	0.00	7	22.31	22.30	-7	7,589	-0.09%
2021/01/12	39	22.37	11	22.20	22.15	28	7,684	0.36%
2021/01/11	15	22.83	1	23.00	22.80	14	8,025	0.17%
2021/01/08	9	23.37	1	23.30	23.35	8	8,016	0.10%
2021/01/07	39	23.87	37	23.58	23.70	2	8,032	0.02%
2021/01/06	12	23.48	13	23.30	23.45	-1	8,046	-0.01%
2021/01/05	36	23.91	40	23.85	23.95	-4	7,819	-0.05%
2021/01/04	5	22.97	9	22.99	23.00	-4	7,410	-0.05%
2020/12/31	7	22.29	0	0.00	22.20	7	7,343	0.10%
2020/12/30	4	22.41	5	22.35	22.30	-1	7,332	-0.01%
2020/12/29	1	22.45	4	22.44	22.40	-3	7,401	-0.04%
2020/12/25	21	22.45	0	0.00	22.40	21	7,379	0.28%
2020/12/24	20	22.58	28	22.62	22.60	-8	7,373	-0.11%
2020/12/23	17	22.24	5	22.24	22.25	12	7,376	0.16%
2020/12/22	5	22.50	2	22.15	22.00	3	7,496	0.04%
2020/12/21	1	22.35	5	22.45	22.50	-4	7,514	-0.05%
2020/12/18	1	22.55	0	0.00	22.55	1	7,625	0.01%
2020/12/17	3	22.60	0	0.00	22.65	3	7,659	0.04%
2020/12/16	0	0.00	2	22.88	22.90	-2	7,663	-0.03%
2020/12/15	8	22.75	0	0.00	22.40	8	7,706	0.10%
2020/12/14	3	23.00	0	0.00	23.20	3	7,682	0.04%
2020/12/11	10	23.65	3	23.60	23.50	7	7,684	0.09%
2020/12/10	7	23.74	7	23.99	24.00	0	7,522	0.00%
2020/12/09	4	23.53	22	23.54	23.60	-18	7,333	-0.25%
2020/12/08	3	22.80	9	23.05	22.85	-6	7,255	-0.08%
2020/12/07	0	0.00	2	23.38	23.25	-2	7,380	-0.03%
2020/12/04	5	23.50	10	23.67	23.45	-5	7,713	-0.06%
2020/12/03	7	23.43	0	0.00	23.25	7	7,684	0.09%
2020/12/02	7	23.73	10	23.85	23.70	-3	7,683	-0.04%
2020/12/01	3	23.20	8	23.43	23.50	-5	7,659	-0.07%
2020/11/30	1	23.35	8	23.35	23.45	-7	7,653	-0.09%
2020/11/27	19	23.42	60	23.41	23.30	-41	7,636	-0.54%
2020/11/26	1	22.80	10	22.85	22.95	-9	7,482	-0.12%
2020/11/25	12	23.00	4	23.08	22.85	8	7,471	0.11%
2020/11/24	10	22.95	2	22.95	22.70	8	7,479	0.11%
2020/11/23	0	0.00	3	22.95	22.65	-3	7,541	-0.04%
2020/11/20	1	22.15	0	0.00	22.20	1	7,583	0.01%
2020/11/19	3	22.40	23	22.40	22.40	-20	7,670	-0.26%
2020/11/18	8	22.30	5	22.22	22.30	3	7,771	0.04%
2020/11/17	1	21.45	13	21.25	21.35	-12	7,629	-0.16%
2020/11/16	5	21.05	3	21.00	20.90	2	7,991	0.03%
2020/11/13	2	20.90	0	0.00	20.95	2	8,249	0.02%
2020/11/12	0	0.00	2	20.95	20.95	-2	8,439	-0.02%
2020/11/11	5	21.10	0	0.00	21.15	5	8,567	0.06%
2020/11/10	3	21.17	0	0.00	21.05	3	8,651	0.03%
2020/11/09	6	21.08	2	21.15	21.15	4	8,793	0.05%
2020/11/06	0	0.00	2	22.05	21.55	-2	8,932	-0.02%
2020/11/05	0	0.00	4	21.65	21.60	-4	9,010	-0.04%
2020/11/04	4	21.58	0	0.00	21.60	4	9,223	0.04%
2020/11/03	0	0.00	7	21.45	21.40	-7	9,337	-0.08%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	9	21.16	0	0.00	21.05	9	10,216	0.09%
2020/10/29	2	21.40	0	0.00	21.40	2	10,522	0.02%
2020/10/28	9	21.80	0	0.00	21.70	9	10,638	0.08%
2020/10/27	1	22.35	0	0.00	22.20	1	10,627	0.01%
2020/10/23	0	0.00	1	22.25	22.50	-1	10,756	-0.01%
2020/10/22	6	21.78	20	21.84	22.20	-14	10,909	-0.13%
2020/10/21	18	22.15	0	0.00	22.15	18	10,993	0.16%
2020/10/19	36	22.58	32	22.51	22.65	4	11,519	0.03%
2020/10/16	12	21.77	0	0.00	21.60	12	11,993	0.10%
2020/10/15	8	22.20	19	22.21	22.20	-11	12,365	-0.09%
2020/10/14	23	22.15	13	22.07	22.00	10	12,471	0.08%
2020/10/12	6	21.44	0	0.00	21.25	6	12,656	0.05%
2020/10/08	0	0.00	5	21.90	21.75	-5	12,958	-0.04%
2020/10/07	3.5	21.95	6	21.95	21.95	-2.5	13,116	-0.02%
2020/10/06	7	21.94	2	21.75	21.95	5	13,252	0.04%
2020/10/05	0	0.00	5	21.46	21.45	-5	13,760	-0.04%
2020/09/30	0	0.00	1	20.80	21.15	-1	14,354	-0.01%
2020/09/29	5	20.90	0	0.00	20.65	5	14,487	0.03%
2020/09/28	1	20.75	5	20.40	20.85	-4	14,754	-0.03%
2020/09/25	16	20.55	2	19.95	20.35	14	15,140	0.09%
2020/09/24	3	21.00	2	21.10	21.00	1	15,416	0.01%
2020/09/23	11	21.83	1	21.50	21.50	10	15,591	0.06%
2020/09/22	4	21.38	0	0.00	21.25	4	15,677	0.03%
2020/09/18	3	21.98	1	22.15	21.95	2	16,488	0.01%
2020/09/17	5	21.85	0	0.00	22.25	5	16,690	0.03%
2020/09/16	0	0.00	1	22.20	22.00	-1	17,052	-0.01%
2020/09/15	1	22.25	1	22.50	22.25	0	17,420	0.00%
2020/09/14	10	22.20	2	22.30	22.30	8	18,079	0.04%
2020/09/11	2	22.13	6	22.13	21.90	-4	19,933	-0.02%
2020/09/10	6	22.35	0	0.00	22.20	6	20,537	0.03%
2020/09/09	22	22.43	34	22.46	22.75	-12	20,908	-0.06%
2020/09/08	1	21.85	0	0.00	21.35	1	21,701	0.00%
2020/09/07	0	0.00	4	21.53	21.40	-4	23,149	-0.02%
2020/09/04	36	21.37	1	21.20	21.40	35	25,203	0.14%
2020/09/03	10	21.45	28	21.40	21.15	-18	25,461	-0.07%
2020/09/02	3	21.25	5	21.30	21.35	-2	25,521	-0.01%
2020/09/01	3	20.95	0	0.00	21.05	3	25,604	0.01%
2020/08/28	5	20.93	4	20.80	20.80	1	25,857	0.00%
2020/08/27	30	21.31	12	21.29	21.40	18	25,842	0.07%
2020/08/26	15	20.68	5	20.64	20.70	10	25,856	0.04%
2020/08/25	1	21.30	0	0.00	21.20	1	25,703	0.00%
2020/08/24	14	21.61	11	21.19	21.05	3	25,625	0.01%
2020/08/21	9	21.86	5	21.84	21.80	4	25,541	0.02%
2020/08/20	17	22.39	14	22.64	21.70	3	25,444	0.01%
2020/08/19	20	24.18	13	24.64	24.05	7	25,408	0.03%
2020/08/18	10	25.34	6	25.47	25.20	4	25,459	0.02%
2020/08/17	3	26.07	5	26.06	25.85	-2	25,525	-0.01%
2020/08/14	6	25.94	0	0.00	26.00	6	25,873	0.02%
2020/08/13	1	26.00	1	26.80	26.00	0	26,259	0.00%
2020/08/12	22	26.29	6	26.48	26.25	16	26,242	0.06%
2020/08/11	2	26.18	8	26.28	25.95	-6	26,179	-0.02%
2020/08/10	10	26.00	2	26.00	25.80	8	26,233	0.03%
2020/08/07	1	26.15	2	26.45	26.45	-1	26,418	0.00%
2020/08/06	10	26.60	2.4	26.55	26.30	7.6	26,396	0.03%
2020/08/05	24	27.00	19	27.01	26.70	5	26,301	0.02%
2020/08/04	14	26.37	19	26.40	26.20	-5	25,938	-0.02%
2020/08/03	5	25.73	8	25.85	25.65	-3	25,798	-0.01%
2020/07/31	0	0.00	1	25.45	25.30	-1	26,011	0.00%
2020/07/29	7	25.06	14	24.89	25.00	-7	27,189	-0.03%
2020/07/28	7	24.99	13	25.46	24.65	-6	27,250	-0.02%
2020/07/27	3	25.40	7	25.58	25.60	-4	27,336	-0.01%
2020/07/24	21	25.50	5	25.50	25.40	16	27,550	0.06%
2020/07/23	21	26.31	10	26.35	26.25	11	27,431	0.04%
2020/07/22	15	27.14	17	26.93	27.00	-2	27,231	-0.01%
2020/07/21	27	26.17	9.1	26.37	26.15	17.9	26,544	0.07%
2020/07/20	27.5	24.88	0	0.00	25.25	27.5	26,378	0.10%
2020/07/17	6	25.76	6	25.25	25.25	0	26,333	0.00%
2020/07/16	3	25.88	0	0.00	25.85	3	26,396	0.01%
2020/07/15	4.5	26.17	10	26.17	25.85	-5.5	26,461	-0.02%
2020/07/14	7	26.01	4	25.85	25.85	3	26,748	0.01%
2020/07/13	6.5	26.04	0	0.00	26.05	6.5	27,438	0.02%
2020/07/10	12	26.02	22	26.00	25.70	-10	27,700	-0.04%
2020/07/09	13	26.92	32	26.69	27.00	-19	27,289	-0.07%
2020/07/08	27	25.82	3	25.85	25.80	24	26,795	0.09%
2020/07/07	7	26.08	50	26.10	25.75	-43	26,948	-0.16%
2020/07/06	24	26.68	14	26.59	26.45	10	26,857	0.04%
2020/07/03	16	26.33	19	26.41	26.45	-3	26,641	-0.01%
2020/07/02	12	25.96	10	26.00	26.30	2	26,516	0.01%
2020/07/01	2	25.65	8	25.70	25.45	-6	26,370	-0.02%
2020/06/30	20	25.85	49	26.03	25.70	-29	26,225	-0.11%
2020/06/29	11	25.13	0	0.00	25.10	11	25,976	0.04%
2020/06/24	1	26.20	11	26.61	26.15	-10	25,758	-0.04%
2020/06/23	5	26.32	1	26.75	26.35	4	25,783	0.02%
2020/06/22	14	27.28	10	26.98	26.90	4	25,535	0.02%
2020/06/19	35	27.55	37	27.82	27.45	-2	25,339	-0.01%
2020/06/18	59	27.13	22	27.43	27.45	37	24,752	0.15%
2020/06/17	5	25.81	23	25.95	25.75	-18	22,949	-0.08%
2020/06/16	4	25.64	117	25.52	25.25	-113	22,413	-0.50%	大賣/鉅額交易
2020/06/15	66	25.77	6	26.08	25.20	60	22,085	0.27%
2020/06/12	20	25.37	238	25.90	26.20	-218	21,027	-1.04%	大賣/鉅額交易
2020/06/11	131	24.47	149	25.69	25.25	-18	19,770	-0.09%	大買/大賣/
2020/06/10	1	23.75	16	23.58	23.80	-15	17,884	-0.08%
2020/06/09	6	23.13	0	0.00	23.05	6	17,912	0.03%
2020/06/08	4	23.68	4	24.06	23.55	0	18,032	0.00%
2020/06/05	11	23.54	10	23.75	23.75	1	17,983	0.01%
2020/06/04	3	23.80	11	23.57	23.40	-8	17,911	-0.04%
2020/06/03	51	23.45	0	0.00	23.40	51	17,882	0.29%
2020/06/02	27	23.30	11	23.41	23.55	16	17,753	0.09%
2020/06/01	4	22.96	1	23.05	23.05	3	17,533	0.02%
2020/05/29	0	0.00	3	22.80	22.65	-3	17,485	-0.02%
2020/05/28	5	23.05	3	23.30	22.85	2	17,526	0.01%
2020/05/27	8	23.03	12	23.10	23.10	-4	17,472	-0.02%
2020/05/26	22	23.04	15	23.60	23.00	7	17,458	0.04%
2020/05/25	2	22.20	14	23.03	23.25	-12	17,109	-0.07%
2020/05/22	19	22.34	2	22.48	22.20	17	16,853	0.10%
2020/05/21	24	23.23	4	23.84	23.10	20	16,637	0.12%
2020/05/20	0	0.00	41	22.52	23.30	-41	16,153	-0.25%
2020/05/19	1	21.75	8	21.73	21.80	-7	15,685	-0.04%
2020/05/18	15	21.47	5	21.47	21.55	10	15,547	0.06%
2020/05/15	6	21.73	12	21.63	21.70	-6	15,420	-0.04%
2020/05/14	40	22.63	11	22.08	21.70	29	15,345	0.19%
2020/05/13	24	23.29	5	23.40	23.30	19	14,962	0.13%
2020/05/12	20	23.58	13	23.65	23.60	7	14,933	0.05%
2020/05/11	20	23.34	9	23.92	23.50	11	14,936	0.07%
2020/05/08	8	23.90	5	23.83	23.65	3	14,647	0.02%
2020/05/07	18	23.98	21	24.05	24.05	-3	14,487	-0.02%
2020/05/06	168	23.70	17	23.57	23.60	151	14,185	1.06%	大買/鉅額交易
2020/05/05	31	23.72	30	23.66	24.15	1	13,839	0.01%
2020/05/04	26	22.30	5	22.38	22.40	21	12,956	0.16%
2020/04/30	20	22.72	30	22.70	22.75	-10	12,880	-0.08%
2020/04/29	27	22.28	30	22.18	22.20	-3	12,673	-0.02%
2020/04/28	66	22.00	15	22.24	22.00	51	12,496	0.41%
2020/04/27	5	22.04	8	22.06	22.25	-3	12,622	-0.02%
2020/04/24	11	22.25	2	22.35	22.10	9	12,448	0.07%
2020/04/23	13	22.48	20	22.63	22.45	-7	12,261	-0.06%
2020/04/22	10	21.73	3	21.70	22.10	7	12,018	0.06%
2020/04/21	13	22.13	15	22.24	21.95	-2	11,924	-0.02%
2020/04/20	8	22.20	3	22.50	22.60	5	11,801	0.04%
2020/04/17	34	22.67	5	22.29	22.20	29	11,757	0.25%
2020/04/16	51	23.06	42	23.05	23.00	9	11,207	0.08%
2020/04/15	1	21.75	10	22.42	23.10	-9	10,390	-0.09%
2020/04/14	21	20.81	11	21.07	21.00	10	10,076	0.10%
2020/04/13	9	20.27	0	0.00	20.35	9	10,066	0.09%
2020/04/10	9	20.34	1	20.30	20.40	8	10,054	0.08%
2020/04/09	10	21.47	1.4	22.11	21.25	8.6	9,977	0.09%
2020/04/08	7	20.99	4	21.06	21.30	3	10,021	0.03%
2020/04/07	1	20.85	1	20.75	20.90	0	9,914	0.00%
2020/04/06	2	19.70	0	0.00	19.70	2	9,822	0.02%
2020/04/01	12	19.41	2	19.53	19.65	10	10,046	0.10%
2020/03/31	2	19.65	0	0.00	19.50	2	10,147	0.02%
2020/03/30	7	19.15	23.1	18.97	19.50	-16.1	10,101	-0.16%
2020/03/27	14	19.29	2	19.95	18.55	12	9,882	0.12%
2020/03/26	8	18.58	3	18.82	18.90	5	9,691	0.05%
2020/03/25	5	19.08	4	18.88	19.05	1	9,844	0.01%
2020/03/24	3	17.60	14	17.73	17.70	-11	9,655	-0.11%
2020/03/23	10	16.27	21	16.47	16.70	-11	9,638	-0.11%
2020/03/20	15	16.82	15	16.77	16.90	0	9,860	0.00%
2020/03/19	13	16.38	2	16.08	15.40	11	9,917	0.11%
2020/03/18	3	17.67	17	17.83	17.10	-14	9,941	-0.14%
2020/03/17	13	17.89	10	17.65	17.40	3	9,921	0.03%
2020/03/16	12	19.84	3	20.20	18.90	9	9,828	0.09%
2020/03/13	37	20.75	9	21.02	21.00	28	9,790	0.29%
2020/03/12	11	24.73	11	24.39	22.95	0	9,550	0.00%
2020/03/11	2	25.40	20	26.20	25.40	-18	9,381	-0.19%
2020/03/10	33	25.40	25	25.52	26.00	8	9,389	0.09%
2020/03/09	4	26.83	20	26.63	26.20	-16	9,414	-0.17%
2020/03/06	1	28.00	10	28.10	27.90	-9	9,745	-0.09%
2020/03/05	3	28.68	0	0.00	28.40	3	10,562	0.03%
2020/03/04	11	28.22	14	28.33	28.20	-3	10,625	-0.03%
2020/03/03	0	0.00	3	28.60	28.50	-3	10,738	-0.03%
2020/03/02	13	26.60	12	26.94	27.45	1	10,829	0.01%
2020/02/27	14	28.14	12	27.75	27.40	2	10,960	0.02%
2020/02/26	4	28.43	9	28.53	28.40	-5	10,989	-0.05%
2020/02/25	16	28.24	13	28.52	28.65	3	11,210	0.03%
2020/02/24	3	28.90	8	28.89	28.85	-5	11,320	-0.04%
2020/02/21	4	29.33	5	29.43	29.45	-1	11,506	-0.01%
2020/02/20	0	0.00	2	29.75	29.60	-2	11,902	-0.02%
2020/02/19	11	29.45	4	29.36	29.60	7	12,217	0.06%
2020/02/18	43	29.69	1	29.95	29.45	42	12,692	0.33%
2020/02/17	1	30.15	11	30.03	29.95	-10	12,920	-0.08%
2020/02/14	12	29.80	4	29.93	29.85	8	13,385	0.06%
2020/02/13	1	29.95	14	30.07	29.75	-13	13,631	-0.10%
2020/02/12	2	29.50	11	29.65	30.00	-9	13,844	-0.07%
2020/02/11	3	29.32	10	29.40	29.45	-7	14,246	-0.05%
2020/02/10	0	0.00	1	29.00	28.90	-1	14,576	-0.01%
2020/02/07	1	29.35	1	29.45	29.00	0	14,801	0.00%
2020/02/06	7	29.81	1	29.80	29.85	6	14,956	0.04%
2020/02/05	3	29.47	14	29.65	29.25	-11	15,281	-0.07%
2020/02/04	4	29.28	7	29.81	29.65	-3	15,616	-0.02%
2020/02/03	21	27.92	14	28.60	28.85	7	16,160	0.04%
2020/01/30	5	29.98	1	30.10	29.90	4	17,037	0.02%
2020/01/20	10	33.00	5	33.08	33.20	5	17,056	0.03%
2020/01/17	1	33.00	0	0.00	33.00	1	18,057	0.01%
2020/01/16	1	33.30	2	33.28	33.20	-1	18,342	-0.01%
2020/01/15	1	33.35	2	33.40	33.25	-1	18,725	-0.01%
2020/01/14	1	33.40	10	33.43	33.50	-9	19,033	-0.05%
2020/01/13	6	32.90	15.1	33.07	33.30	-9.1	19,214	-0.05%
2020/01/10	1	32.80	1	32.20	32.30	0	19,470	0.00%
2020/01/09	1	32.50	13	32.60	32.50	-12	19,916	-0.06%
2020/01/08	1	31.60	2	32.25	32.10	-1	20,708	0.00%
2020/01/07	20	32.58	1	32.30	32.20	19	21,975	0.09%
2020/01/06	0	0.00	5	32.86	32.60	-5	23,142	-0.02%
2020/01/03	10	33.50	8.2	33.14	33.35	1.8	24,120	0.01%
2020/01/02	6	33.97	6	34.08	34.15	0	24,286	0.00%
2019/12/31	6	33.34	28	33.28	33.65	-22	24,495	-0.09%
2019/12/30	1	33.25	2	33.63	33.35	-1	25,296	0.00%
2019/12/27	35	33.45	48.1	33.47	33.65	-13.1	25,610	-0.05%
2019/12/26	19	32.80	26	32.91	32.85	-7	25,814	-0.03%
2019/12/25	6	32.53	1	32.70	32.60	5	26,512	0.02%
2019/12/24	1	31.90	2	31.95	32.05	-1	27,520	0.00%
2019/12/23	1	32.15	1	32.10	31.85	0	28,411	0.00%
2019/12/20	5	32.51	12	32.48	32.40	-7	28,777	-0.02%
2019/12/19	19	31.89	18	31.85	31.85	1	28,860	0.00%
2019/12/18	21	31.87	25	31.81	31.75	-4	29,378	-0.01%
2019/12/17	27	31.92	27	31.98	31.90	0	30,111	0.00%
2019/12/16	22	31.29	30	32.25	32.55	-8	30,258	-0.03%
2019/12/13	33	31.79	19	31.30	31.30	14	30,919	0.05%
2019/12/12	46	32.29	5	32.20	32.00	41	31,859	0.13%
2019/12/11	20	32.34	9	32.17	32.20	11	32,300	0.03%
2019/12/10	12	32.49	0	0.00	32.50	12	32,827	0.04%
2019/12/09	8	32.75	2	33.03	33.15	6	33,295	0.02%
2019/12/05	1	32.65	0	0.00	32.60	1	35,125	0.00%
2019/12/04	2	32.58	2	32.58	32.70	0	36,277	0.00%
2019/12/03	5	32.43	15	32.89	32.45	-10	38,147	-0.03%
2019/12/02	37	33.12	23	33.00	32.90	14	38,376	0.04%
2019/11/29	0	0.00	21	35.40	35.40	-21	38,173	-0.06%
2019/11/28	3	35.35	2	35.43	35.35	1	38,891	0.00%
2019/11/27	15	35.73	4	35.70	35.65	11	40,430	0.03%
2019/11/26	1	35.40	2	35.55	35.70	-1	42,717	0.00%
2019/11/25	2	35.33	5	35.50	35.30	-3	43,392	-0.01%
2019/11/22	11	35.59	11	35.74	35.45	0	43,791	0.00%
2019/11/21	1	35.15	7	35.44	35.60	-6	43,777	-0.01%
2019/11/20	3	35.35	3	35.20	35.65	0	44,128	0.00%
2019/11/19	15	35.40	4	35.36	35.35	11	44,515	0.02%
2019/11/18	4	35.59	9	35.67	35.60	-5	44,441	-0.01%
2019/11/15	10	35.28	9	35.43	35.00	1	44,210	0.00%
2019/11/14	3	34.62	3	34.70	35.00	0	43,968	0.00%
2019/11/13	11	34.98	13	35.42	34.60	-2	43,961	0.00%
2019/11/12	2	34.50	12	34.48	34.80	-10	43,651	-0.02%
2019/11/11	5	34.10	22	34.08	33.90	-17	43,782	-0.04%
2019/11/08	16	34.80	6	34.79	34.60	10	43,583	0.02%
2019/11/07	14	34.18	10	34.43	34.55	4	43,096	0.01%
2019/11/06	2	33.90	4	34.24	34.20	-2	42,862	0.00%
2019/11/05	5	34.04	10	33.97	34.10	-5	42,801	-0.01%
2019/11/04	14	34.33	10	34.23	33.80	4	42,789	0.01%
2019/11/01	5	33.51	13	33.88	33.95	-8	42,608	-0.02%
2019/10/31	24	33.78	14.3	33.80	33.25	9.7	42,551	0.02%
2019/10/30	22	33.10	17	33.35	32.95	5	42,971	0.01%
2019/10/29	8	34.48	11	34.74	34.40	-3	42,379	-0.01%
2019/10/28	4	34.43	4	34.48	34.55	0	42,230	0.00%
2019/10/25	46	34.21	7	34.30	34.40	39	42,002	0.09%
2019/10/24	6	35.52	0.2	35.40	35.40	5.8	41,089	0.01%
2019/10/23	9	35.91	4	35.85	35.85	5	40,993	0.01%
2019/10/22	18	35.93	20	35.84	35.60	-2	40,960	0.00%
2019/10/21	19	35.72	17	35.63	35.75	2	41,037	0.00%
2019/10/18	24	35.23	17	35.16	35.00	7	40,967	0.02%
2019/10/17	25	35.09	22	35.17	34.85	3	40,947	0.01%
2019/10/16	28	36.21	4	35.63	35.30	24	40,839	0.06%
2019/10/15	82	37.91	32	37.53	36.75	50	40,244	0.12%
2019/10/14	8	36.81	58.3	36.95	37.50	-50.3	39,174	-0.13%
2019/10/09	89	35.41	87	35.40	35.10	2	38,441	0.01%
2019/10/08	6	35.28	87.4	35.51	35.15	-81.4	38,018	-0.21%
2019/10/07	13	35.26	5	35.20	35.15	8	37,849	0.02%
2019/10/04	55	35.71	16	35.85	35.45	39	37,505	0.10%
2019/10/03	8	35.45	3	35.57	35.30	5	36,755	0.01%
2019/10/02	48	35.44	38	35.69	36.00	10	36,533	0.03%
2019/10/01	53	35.54	39	35.79	35.30	14	36,064	0.04%
2019/09/27	45	34.90	48	34.94	35.35	-3	35,253	-0.01%
2019/09/26	61	34.72	80	34.50	34.80	-19	34,236	-0.06%
2019/09/25	11	34.50	13.1	34.61	34.90	-2.1	33,396	-0.01%
2019/09/24	17	34.03	11	34.18	33.90	6	33,099	0.02%
2019/09/23	9	34.73	22.1	34.58	34.55	-13.1	32,730	-0.04%
2019/09/20	14	34.20	20.1	34.36	34.75	-6.1	32,282	-0.02%
2019/09/19	3	33.45	9	33.62	33.50	-6	31,538	-0.02%
2019/09/18	59	34.17	48	34.37	33.60	11	31,149	0.04%
2019/09/17	24	34.61	32	34.88	34.65	-8	30,336	-0.03%
2019/09/16	14	33.56	3	33.22	33.55	11	29,508	0.04%
2019/09/12	10	32.95	39	33.01	32.90	-29	29,256	-0.10%
2019/09/11	33	31.66	68	31.81	32.50	-35	28,875	-0.12%
2019/09/10	10	32.30	7	32.13	31.65	3	28,316	0.01%
2019/09/09	21	32.39	35.2	32.76	31.60	-14.2	27,735	-0.05%
2019/09/06	60	34.20	27	34.20	34.30	33	26,597	0.12%
2019/09/05	131	33.80	147	34.09	35.50	-16	25,345	-0.06%	大買/大賣/
2019/09/04	23	31.76	9	31.86	32.30	14	23,391	0.06%
2019/09/03	216	31.65	8.2	31.34	31.70	207.8	22,950	0.91%	大買/鉅額交易
2019/09/02	9	29.92	20	30.01	31.10	-11	22,463	-0.05%
2019/08/30	25	29.44	30	29.41	29.90	-5	21,640	-0.02%
2019/08/29	28	27.35	40.1	27.17	27.65	-12.1	19,978	-0.06%
2019/08/28	6	25.23	64.4	24.96	25.65	-58.4	17,564	-0.33%
2019/08/27	5	24.20	35.1	24.25	24.35	-30.1	16,773	-0.18%
2019/08/26	6	23.34	3	23.40	23.20	3	16,338	0.02%
2019/08/23	14	24.21	79	24.25	24.15	-65	16,118	-0.40%
2019/08/22	13	23.91	52	23.60	23.90	-39	15,612	-0.25%
2019/08/21	7	23.60	0	0.00	23.35	7	15,004	0.05%
2019/08/20	13	23.18	12	23.16	23.20	1	14,776	0.01%
2019/08/19	1	23.40	32	23.41	23.10	-31	14,785	-0.21%
2019/08/15	2	22.18	12	22.23	22.55	-10	14,367	-0.07%
2019/08/14	13	22.50	10	22.87	22.20	3	14,213	0.02%
2019/08/13	9	22.13	3	22.10	22.05	6	14,012	0.04%
2019/08/12	8	22.61	2	22.60	22.65	6	14,011	0.04%
2019/08/08	2	22.58	11	22.64	22.65	-9	14,141	-0.06%
2019/08/07	19	22.29	3	22.32	22.15	16	14,130	0.11%
2019/08/06	12	21.63	12	22.08	22.55	0	13,988	0.00%
2019/08/05	21	22.10	0	0.00	22.00	21	13,866	0.15%
2019/08/02	21	22.33	9	22.30	22.55	12	13,739	0.09%
2019/08/01	113	23.19	7	24.38	23.00	106	13,540	0.78%	大買/鉅額交易
2019/07/31	6	23.33	44	23.62	23.90	-38	12,650	-0.30%
2019/07/30	10	23.13	1	23.00	22.80	9	12,481	0.07%
2019/07/29	0	0.00	3	23.73	23.60	-3	12,345	-0.02%
2019/07/26	7	23.94	11	24.12	23.95	-4	12,309	-0.03%
2019/07/25	12	24.07	98.1	23.90	24.10	-86.1	12,264	-0.70%
2019/07/24	18	23.73	11	24.05	23.35	7	12,173	0.06%
2019/07/23	5	24.93	7.1	24.88	24.50	-2.1	12,200	-0.02%
2019/07/22	4	24.25	29	24.03	24.10	-25	12,097	-0.21%
2019/07/19	4	24.10	12	24.48	23.90	-8	12,213	-0.07%
2019/07/18	4	24.03	4	24.30	24.25	0	12,614	0.00%
2019/07/17	2	24.25	10	24.10	24.05	-8	12,317	-0.06%
2019/07/16	1	23.90	39	23.79	23.70	-38	12,118	-0.31%
2019/07/15	34	24.02	7	24.03	23.75	27	11,919	0.23%
2019/07/12	70	23.03	39.1	23.22	23.60	30.9	11,650	0.27%
2019/07/11	3	22.40	11	22.45	22.30	-8	11,115	-0.07%
2019/07/10	0	0.00	20	22.00	22.00	-20	11,247	-0.18%
2019/07/09	4	21.80	16	21.98	21.85	-12	11,396	-0.11%
2019/07/08	2	22.15	90	21.65	21.65	-88	11,333	-0.78%
2019/07/05	1	21.50	670	21.50	21.50	-669	11,089	-6.03%	大賣/鉅額交易
2019/07/04	0	0.00	1	21.60	21.50	-1	11,057	-0.01%
2019/07/03	4	21.43	1	21.35	21.35	3	11,077	0.03%
2019/07/02	4	21.39	14	21.46	21.30	-10	11,053	-0.09%
2019/07/01	0	0.00	1	21.55	21.45	-1	11,106	-0.01%
2019/06/28	1	20.90	0	0.00	20.90	1	11,130	0.01%
2019/06/27	0	0.00	1	21.00	21.00	-1	11,436	-0.01%
2019/06/26	0	0.00	3	20.80	20.70	-3	11,514	-0.03%
2019/06/25	2	20.50	8	20.70	20.50	-6	11,538	-0.05%
2019/06/24	6	20.95	12	21.06	20.95	-6	11,548	-0.05%
2019/06/21	16	21.02	0	0.00	20.95	16	11,581	0.14%
2019/06/20	0	0.00	1	20.90	20.90	-1	11,339	-0.01%
2019/06/19	0	0.00	3	20.33	20.40	-3	11,273	-0.03%
2019/06/18	0	0.00	10	19.80	19.75	-10	11,454	-0.09%
2019/06/17	13	19.55	1	19.90	19.45	12	11,477	0.10%
2019/06/14	0	0.00	4	19.34	19.35	-4	11,437	-0.04%
2019/06/13	0	0.00	2	19.15	19.25	-2	11,608	-0.02%
2019/06/12	3	19.15	13	19.50	19.25	-10	11,813	-0.08%
2019/06/11	1	19.40	1	19.60	19.45	0	12,210	0.00%
2019/06/10	3	19.10	13	19.30	19.30	-10	12,724	-0.08%
2019/06/05	5	18.75	0	0.00	18.70	5	12,845	0.04%
2019/06/04	1	19.05	1	18.75	18.85	0	12,951	0.00%
2019/06/03	10	18.60	13	18.95	19.00	-3	13,150	-0.02%
2019/05/31	0	0.00	10	18.60	18.80	-10	13,712	-0.07%
2019/05/30	5	18.20	5	18.35	18.25	0	13,741	0.00%
2019/05/29	0	0.00	1	18.00	18.15	-1	13,835	-0.01%
2019/05/28	0	0.00	10	18.15	18.15	-10	14,014	-0.07%
2019/05/27	8	17.80	8	18.30	17.70	0	14,160	0.00%
2019/05/24	0	0.00	10	17.90	17.95	-10	14,250	-0.07%
2019/05/23	10	17.60	2	17.55	17.40	8	14,612	0.05%
2019/05/21	1	17.95	10	18.20	18.20	-9	14,856	-0.06%
2019/05/20	34	17.92	15.1	17.85	17.65	18.9	14,938	0.13%
2019/05/17	1	18.50	13	18.62	18.80	-12	15,176	-0.08%
2019/05/16	20	18.68	6	18.83	18.40	14	15,822	0.09%
2019/05/15	0	0.00	20	18.88	19.10	-20	16,236	-0.12%
2019/05/14	2	18.45	0	0.00	18.45	2	16,240	0.01%
2019/05/13	10	18.51	4	18.15	18.15	6	16,369	0.04%
2019/05/10	15	18.13	0	0.00	18.10	15	16,399	0.09%
2019/05/09	26	18.70	8	18.66	18.35	18	16,339	0.11%
2019/05/08	12	19.09	17	19.26	19.05	-5	16,209	-0.03%
2019/05/07	19	19.13	1	19.15	19.00	18	16,152	0.11%
2019/05/06	10	18.50	12	18.92	19.00	-2	16,110	-0.01%
2019/05/02	12	19.00	18	18.96	19.00	-6	15,932	-0.04%
2019/04/30	12	18.68	6	18.83	18.90	6	15,862	0.04%
2019/04/29	26	18.70	19	18.90	18.40	7	15,747	0.04%
2019/04/26	8	18.08	0	0.00	18.10	8	15,355	0.05%
2019/04/25	20	18.86	2	18.90	18.70	18	15,026	0.12%
2019/04/24	33	19.04	3	19.13	19.10	30	14,680	0.20%
2019/04/23	5	21.10	0	21.00	20.90	5	13,926	0.04%
2019/04/22	6	21.39	1	21.45	21.40	5	13,817	0.04%
2019/04/19	10	21.15	2	21.05	21.40	8	13,794	0.06%
2019/04/18	10	21.34	21.1	21.91	20.95	-11.1	13,803	-0.08%
2019/04/17	7	21.37	1	21.55	21.40	6	13,582	0.04%
2019/04/16	9	21.86	24.9	22.06	21.80	-15.9	13,492	-0.12%
2019/04/15	6	20.96	34	21.28	21.50	-28	13,166	-0.21%
2019/04/12	5	20.40	0	0.00	20.25	5	12,939	0.04%
2019/04/11	1	20.85	4	20.75	20.70	-3	12,864	-0.02%
2019/04/10	10	21.05	15	21.06	21.00	-5	12,816	-0.04%
2019/04/09	3	21.30	2	21.25	21.20	1	12,778	0.01%
2019/04/03	5	20.95	0	0.00	21.25	5	12,608	0.04%
2019/04/02	26	20.96	2	21.00	20.90	24	12,473	0.19%
2019/04/01	8	21.27	6	21.43	21.45	2	12,252	0.02%
2019/03/29	9	20.21	6	20.55	20.80	3	11,888	0.03%
2019/03/26	1	20.85	6	20.95	20.90	-5	11,586	-0.04%
2019/03/25	7	20.74	0	0.00	20.65	7	11,499	0.06%
2019/03/22	2	21.28	1	21.50	21.40	1	11,360	0.01%
2019/03/21	3	21.77	9	22.52	21.65	-6	11,154	-0.05%
2019/03/20	1	21.95	0.1	21.90	21.95	0.9	10,723	0.01%
2019/03/19	2	21.75	13	22.02	21.75	-11	10,601	-0.10%
2019/03/18	2	21.80	7	21.67	21.85	-5	10,493	-0.05%
2019/03/15	9	21.45	0	0.00	21.50	9	10,429	0.09%
2019/03/14	6	22.11	12	22.05	21.90	-6	10,451	-0.06%
2019/03/13	15	21.19	69.1	21.38	21.80	-54.1	10,482	-0.52%
2019/03/12	20	20.60	0	0.00	20.35	20	9,842	0.20%
2019/03/11	5	20.59	0	0.00	20.45	5	9,950	0.05%
2019/03/08	22	20.13	13	20.22	20.55	9	10,062	0.09%
2019/03/07	31	20.62	5	20.90	20.55	26	10,168	0.26%
2019/03/06	23	21.26	20	20.87	20.95	3	10,080	0.03%
2019/03/05	20	19.80	1	19.80	19.75	19	9,628	0.20%
2019/03/04	18	20.08	6	20.37	20.00	12	9,714	0.12%
2019/02/27	11	19.92	9	19.96	20.25	2	9,728	0.02%
2019/02/26	10	20.14	8	20.05	20.00	2	9,658	0.02%
2019/02/25	2	19.85	12	20.10	20.00	-10	9,573	-0.10%
2019/02/22	10	20.06	23	20.19	20.30	-13	9,536	-0.14%
2019/02/21	3	19.25	11	19.38	19.45	-8	9,119	-0.09%
2019/02/20	13	19.15	0	0.00	19.20	13	8,937	0.15%
2019/02/19	3	18.95	25.1	19.00	19.30	-22.1	8,910	-0.25%
2019/02/18	11	19.17	5.2	19.19	19.10	5.8	8,914	0.07%
2019/02/15	43	18.53	46	18.56	18.60	-3	8,557	-0.04%
2019/02/14	21	17.66	107	17.80	17.70	-86	7,864	-1.09%	大賣/
2019/02/13	20	16.45	22	16.52	16.65	-2	7,294	-0.03%
2019/02/12	22	16.28	33	16.30	16.15	-11	7,206	-0.15%
2019/02/11	10	15.65	23	15.61	15.75	-13	7,041	-0.18%
2019/01/30	5	15.15	15	15.23	15.10	-10	6,989	-0.14%
2019/01/29	5	14.80	1	15.00	15.05	4	7,001	0.06%
2019/01/28	0	0.00	10	14.95	15.10	-10	7,019	-0.14%
2019/01/25	10	14.70	5.1	14.65	14.70	4.9	7,018	0.07%
2019/01/23	0	0.00	8.2	14.30	14.55	-8.2	7,209	-0.11%
2019/01/22	1	14.50	0	0.00	14.20	1	7,246	0.01%
2019/01/18	5	14.55	0	0.00	14.55	5	7,378	0.07%
2019/01/15	1	14.75	1	15.10	14.75	0	7,672	0.00%
2019/01/11	11	14.98	14	14.74	14.50	-3	7,687	-0.04%
2019/01/10	0	0.00	1	15.00	15.00	-1	7,668	-0.01%
2019/01/09	0	0.00	10	14.60	14.50	-10	7,584	-0.13%
2019/01/08	0	0.00	22	14.09	14.20	-22	7,509	-0.29%
2019/01/03	23	13.76	10	14.10	13.65	13	7,723	0.17%
2019/01/02	1	13.60	0	0.00	13.60	1	7,787	0.01%
2018/12/21	0	0.00	10	14.20	14.10	-10	8,201	-0.12%
2018/12/20	6	14.00	0	0.00	13.95	6	8,212	0.07%
2018/12/19	0	0.00	9	14.55	14.50	-9	8,180	-0.11%
2018/12/18	1	14.50	0	0.00	14.40	1	8,206	0.01%
2018/12/17	1	14.80	0	0.00	14.65	1	8,241	0.01%
2018/12/14	2	14.85	4	14.66	14.90	-2	8,301	-0.02%
2018/12/13	8	15.44	0	0.00	15.25	8	8,323	0.10%
2018/12/12	21	15.47	9	15.45	15.50	12	8,566	0.14%
2018/12/11	3	15.48	0	0.00	15.25	3	8,566	0.04%
2018/12/10	32.3	15.50	1	15.50	15.25	31.3	8,592	0.36%
2018/12/07	29	16.27	26	16.36	16.30	3	8,490	0.04%
2018/12/06	171	16.39	12	16.62	15.60	159	8,293	1.92%	大買/鉅額交易
2018/12/05	0	0.00	3	16.40	16.70	-3	7,894	-0.04%
2018/12/04	35	16.67	23.1	16.50	16.60	11.9	7,951	0.15%
2018/12/03	8	16.23	27	16.52	16.95	-19	8,005	-0.24%
2018/11/30	15	15.33	0	0.00	15.45	15	7,967	0.19%
2018/11/29	57	14.91	5	15.10	15.00	52	7,752	0.67%
2018/11/28	2	14.58	6	14.30	14.65	-4	7,577	-0.05%
2018/11/27	5	13.85	20	14.03	14.00	-15	7,433	-0.20%
2018/11/26	10	13.55	40	13.81	13.90	-30	7,232	-0.41%
2018/11/23	80	13.60	25	13.75	13.60	55	7,115	0.77%
2018/11/22	10	13.60	0	0.00	13.55	10	7,026	0.14%
2018/11/21	30	13.55	25	13.67	13.55	5	7,007	0.07%
2018/11/20	15	13.50	10	13.75	13.40	5	6,891	0.07%
2018/11/19	10	13.50	15	13.70	13.55	-5	7,012	-0.07%
2018/11/16	30	13.48	20	13.75	13.35	10	7,288	0.14%
2018/11/15	16	13.30	25	13.42	13.30	-9	7,320	-0.12%
2018/11/14	0	0.00	10	13.10	13.00	-10	7,168	-0.14%
2018/11/13	66	12.45	0	0.00	12.95	66	7,281	0.91%
2018/11/12	27	12.91	0	0.00	12.90	27	7,440	0.36%
2018/11/08	10	13.70	10	13.70	13.45	0	7,502	0.00%
2018/11/07	20	13.53	20	13.55	13.65	0	7,519	0.00%
2018/11/06	20	13.25	15	13.40	13.10	5	7,691	0.07%
2018/11/02	31	13.54	17	13.64	13.60	14	7,835	0.18%
2018/11/01	5	13.15	29	13.17	13.35	-24	7,777	-0.31%
2018/10/31	24	12.85	57	12.91	12.95	-33	7,735	-0.43%
2018/10/30	10	12.20	20	12.45	12.45	-10	7,697	-0.13%
2018/10/29	0	0.00	10	12.30	12.35	-10	7,888	-0.13%
2018/10/26	24	11.81	0	0.00	11.85	24	7,968	0.30%
2018/10/25	25	12.50	10	12.80	12.15	15	7,998	0.19%
2018/10/24	11	13.30	0	0.00	13.35	11	8,099	0.14%
2018/10/23	25	13.75	25	14.08	13.50	0	8,236	0.00%
2018/10/22	0	0.00	5	13.80	13.85	-5	8,484	-0.06%
2018/10/19	15	13.55	0	0.00	13.60	15	8,617	0.17%
2018/10/18	10	13.75	10	13.90	13.85	0	8,700	0.00%
2018/10/17	12	13.80	10	14.00	13.65	2	8,861	0.02%
2018/10/16	50	13.60	3	13.45	13.60	47	8,997	0.52%
2018/10/15	10	13.55	30	13.64	13.60	-20	9,128	-0.22%
2018/10/12	13	12.98	15	13.11	13.35	-2	9,196	-0.02%
2018/10/11	25	13.17	10	13.15	13.15	15	9,302	0.16%
2018/10/09	54	14.70	4	14.81	14.60	50	9,473	0.53%
2018/10/08	33	14.51	0	0.00	14.60	33	9,763	0.34%
2018/10/05	32	14.96	3	14.73	14.70	29	9,902	0.29%
2018/10/03	12	16.48	2	16.70	16.45	10	9,956	0.10%
2018/09/28	2	16.55	0	0.00	16.45	2	10,786	0.02%
2018/09/27	17	16.58	23	16.71	16.55	-6	10,851	-0.06%
2018/09/26	2	16.45	0	0.00	16.60	2	10,935	0.02%
2018/09/25	16	16.51	27	16.52	16.50	-11	11,041	-0.10%
2018/09/21	21	16.20	0	0.00	16.40	21	11,124	0.19%
2018/09/20	5	16.25	0	0.00	16.15	5	11,118	0.04%
2018/09/19	21	16.70	0	0.00	16.65	21	11,135	0.19%
2018/09/18	34	17.18	22	17.44	16.65	12	11,260	0.11%
2018/09/17	9	16.68	16	16.85	17.00	-7	11,368	-0.06%
2018/09/14	10	16.65	74	16.86	17.00	-64	11,470	-0.56%
2018/09/13	30	16.51	14	16.46	16.45	16	11,477	0.14%
2018/09/12	15	15.90	0	0.00	15.95	15	11,460	0.13%
2018/09/11	2	15.80	11	16.05	16.20	-9	11,623	-0.08%
2018/09/10	43	15.68	0	0.00	15.40	43	11,744	0.37%
2018/09/07	18	17.12	10	16.50	16.55	8	11,986	0.07%
2018/09/06	7	17.59	5	18.10	17.40	2	12,842	0.02%
2018/09/05	1	18.65	0	0.00	18.45	1	12,914	0.01%
2018/09/03	6	18.63	0	0.00	18.40	6	13,309	0.05%
2018/08/31	5	18.85	5	19.10	19.00	0	13,537	0.00%
2018/08/29	5	19.10	2	19.25	19.30	3	13,811	0.02%
2018/08/28	10	19.18	0	0.00	19.15	10	14,122	0.07%
2018/08/27	1	19.00	21	19.24	19.35	-20	14,250	-0.14%
2018/08/24	24	18.99	0	0.00	18.95	24	14,592	0.16%
2018/08/23	0	0.00	35	19.25	19.55	-35	16,021	-0.22%
2018/08/22	25	18.65	0	0.00	18.45	25	15,912	0.16%
2018/08/20	10	18.50	0	0.00	18.55	10	16,684	0.06%
2018/08/17	21	19.33	11	19.60	19.15	10	16,654	0.06%
2018/08/16	1	18.90	0	0.00	19.10	1	16,964	0.01%
2018/08/15	0	0.00	3	19.40	19.00	-3	17,033	-0.02%
2018/08/14	56	19.12	0	0.00	19.70	56	17,155	0.33%
2018/08/13	30	19.12	0	0.00	19.20	30	17,350	0.17%
2018/08/10	0	0.00	7	20.35	20.15	-7	17,479	-0.04%
2018/08/09	101	21.00	1	20.95	21.00	100	17,843	0.56%	大買/
2018/08/07	17	20.89	9	20.94	20.90	8	20,060	0.04%
2018/08/06	2	20.68	15	21.20	21.20	-13	20,353	-0.06%
2018/08/03	7	20.53	10	20.65	20.45	-3	20,888	-0.01%
2018/08/02	2	20.95	2	21.40	21.05	0	21,139	0.00%
2018/08/01	0	0.00	7	21.51	21.35	-7	21,318	-0.03%
2018/07/31	13	21.19	1	21.45	21.20	12	21,788	0.06%
2018/07/30	11	21.81	0	0.00	21.50	11	21,792	0.05%
2018/07/27	19	22.53	18	22.69	22.35	1	21,878	0.00%
2018/07/26	5	21.95	5	22.30	21.95	0	21,874	0.00%
2018/07/25	5	21.80	0	0.00	21.85	5	22,090	0.02%
2018/07/24	0	0.00	6	21.67	22.00	-6	22,197	-0.03%
2018/07/23	5	21.30	2	21.70	21.50	3	22,426	0.01%
2018/07/20	5	21.80	0	0.00	22.15	5	23,061	0.02%
2018/07/19	0	0.00	8	21.91	22.00	-8	23,775	-0.03%
2018/07/18	10	21.80	5	22.30	21.50	5	24,135	0.02%
2018/07/17	6	21.75	8	22.03	21.85	-2	24,341	-0.01%
2018/07/16	7	21.84	152	21.99	22.00	-145	24,570	-0.59%	大賣/鉅額交易
2018/07/13	3	21.28	1	21.30	21.35	2	24,964	0.01%
2018/07/12	8	20.08	21	20.66	21.10	-13	25,779	-0.05%
2018/07/11	5	19.85	1	19.90	20.00	4	26,186	0.02%
2018/07/10	3	19.58	4	19.73	20.25	-1	28,011	0.00%
2018/07/09	5	18.81	4	19.25	19.30	1	28,979	0.00%
2018/07/06	6	18.05	20	19.60	18.70	-14	29,651	-0.05%
2018/07/05	30	19.80	2	19.80	19.80	28	29,189	0.10%
2018/07/04	0	0.00	5	20.05	20.15	-5	29,283	-0.02%
2018/07/03	1	20.50	0	0.00	20.40	1	29,293	0.00%
2018/07/02	5	20.90	7	21.25	20.95	-2	29,290	-0.01%
2018/06/28	9	20.31	0	0.00	20.20	9	29,475	0.03%
2018/06/27	12	20.80	8	20.97	20.60	4	29,673	0.01%
2018/06/26	16	20.37	2	20.30	20.40	14	29,872	0.05%
2018/06/25	3	21.95	3	21.95	21.90	0	30,503	0.00%
2018/06/22	16	22.00	4	22.05	21.95	12	30,755	0.04%
2018/06/21	110	22.49	0	0.00	22.40	110	30,699	0.36%	大買/鉅額交易
2018/06/20	57	22.30	15	22.35	22.30	42	30,840	0.14%
2018/06/19	5	23.16	0	0.00	22.85	5	30,825	0.02%
2018/06/15	9	23.56	1	24.00	23.75	8	30,742	0.03%
2018/06/14	34	24.04	49	24.16	23.90	-15	30,398	-0.05%
2018/06/13	2	23.80	27	23.52	23.35	-25	29,383	-0.09%
2018/06/12	17	23.41	19	23.54	23.20	-2	29,452	-0.01%
2018/06/11	25	23.15	2	23.25	23.20	23	29,697	0.08%
2018/06/08	10	23.35	15	23.69	23.35	-5	30,196	-0.02%
2018/06/07	1	23.25	1	23.30	23.00	0	30,524	0.00%
2018/06/06	6	23.26	7	23.24	23.25	-1	30,564	0.00%
2018/06/05	35	23.21	70	23.44	23.20	-35	30,551	-0.11%
2018/06/04	12	23.16	14	23.16	23.30	-2	30,368	-0.01%
2018/06/01	10	23.25	3	23.12	23.00	7	30,490	0.02%
2018/05/31	88	24.47	52	24.48	23.75	36	30,182	0.12%
2018/05/30	10	23.13	7	23.27	23.45	3	28,729	0.01%
2018/05/29	20	23.49	4	23.39	23.30	16	28,594	0.06%
2018/05/28	1	23.20	31	23.20	23.35	-30	28,234	-0.11%
2018/05/25	11	22.38	1	22.40	22.30	10	27,833	0.04%
2018/05/24	23	22.81	14	22.64	22.55	9	27,816	0.03%
2018/05/23	5	21.90	6	21.91	22.20	-1	27,447	0.00%
2018/05/22	5	21.80	0	0.00	22.00	5	27,554	0.02%
2018/05/21	14	22.41	0	0.00	22.20	14	27,526	0.05%
2018/05/18	3	22.60	0	0.00	22.10	3	27,482	0.01%
2018/05/17	15	22.66	18	22.80	22.65	-3	27,562	-0.01%
2018/05/16	39	23.65	13	23.66	23.35	26	27,578	0.09%
2018/05/15	25	23.25	53	23.33	23.10	-28	27,029	-0.10%
2018/05/14	14	22.09	5	22.16	22.00	9	26,056	0.03%
2018/05/11	34	21.88	14	21.87	21.75	20	25,919	0.08%
2018/05/10	23	22.40	30	22.58	22.30	-7	25,483	-0.03%
2018/05/09	5	21.71	1	21.85	21.50	4	25,599	0.02%
2018/05/08	2	21.95	5	22.14	21.80	-3	25,432	-0.01%
2018/05/07	1	21.10	10	21.31	21.30	-9	25,012	-0.04%
2018/05/04	10	20.84	0	0.00	20.55	10	25,049	0.04%
2018/05/03	0	0.00	4	21.26	20.95	-4	25,117	-0.02%
2018/05/02	3	20.70	14	21.12	20.80	-11	25,110	-0.04%
2018/04/30	4	20.41	42	20.37	20.30	-38	25,099	-0.15%
2018/04/27	39	20.12	28	20.03	20.00	11	25,545	0.04%
2018/04/26	56	20.51	10	20.74	19.95	46	26,164	0.18%
2018/04/25	18	21.60	10	22.21	22.05	8	25,807	0.03%
2018/04/24	12	21.74	5	22.04	21.70	7	25,468	0.03%
2018/04/23	9	22.69	1	23.60	22.60	8	25,916	0.03%
2018/04/20	24	23.60	23	23.07	23.80	1	27,183	0.00%
2018/04/19	13	23.83	32	24.03	23.45	-19	26,946	-0.07%
2018/04/18	10	23.08	31	22.93	23.70	-21	26,684	-0.08%
2018/04/17	27	22.69	25	22.44	22.05	2	26,070	0.01%
2018/04/16	20	23.08	5	23.04	23.10	15	25,980	0.06%
2018/04/13	14	22.13	70	22.36	22.85	-56	24,725	-0.23%
2018/04/12	27	20.86	91	20.25	20.80	-64	24,081	-0.27%
2018/04/10	2	19.65	0	0.00	19.65	2	25,343	0.01%
2018/04/09	1	19.95	0	0.00	19.10	1	25,989	0.00%
2018/04/03	3	20.05	10	20.10	20.00	-7	26,993	-0.03%
2018/04/02	2	20.45	2	20.85	20.20	0	27,673	0.00%
2018/03/30	2	20.20	1	19.85	19.80	1	29,273	0.00%
2018/03/29	48	20.59	26	20.63	20.30	22	30,334	0.07%
2018/03/28	36	20.72	38	20.72	20.80	-2	31,963	-0.01%
2018/03/27	11	19.53	21	19.87	20.50	-10	31,562	-0.03%
2018/03/26	0	0.00	2	18.50	18.65	-2	32,395	-0.01%
2018/03/23	3	18.67	3	18.35	18.55	0	33,797	0.00%
2018/03/22	1	19.85	4	19.60	19.40	-3	34,208	-0.01%
2018/03/21	5	19.77	0	0.00	19.50	5	34,834	0.01%
2018/03/20	10	19.60	0	0.00	19.45	10	35,331	0.03%
2018/03/19	2	19.80	0	0.00	19.85	2	36,016	0.01%
2018/03/16	10	20.70	13	20.00	19.95	-3	37,208	-0.01%
2018/03/15	8	20.79	0	0.00	20.60	8	38,591	0.02%
2018/03/14	5	20.48	1	20.25	20.55	4	39,018	0.01%
2018/03/13	11	19.83	46	19.69	20.50	-35	40,369	-0.09%
2018/03/12	12	18.94	2	18.60	18.65	10	40,215	0.02%
2018/03/09	0	0.00	26	19.06	19.10	-26	40,804	-0.06%
2018/03/08	0	0.00	20	18.55	18.70	-20	42,474	-0.05%
2018/03/07	48	18.62	21	18.69	18.40	27	42,465	0.06%
2018/03/05	18	19.39	15	19.60	19.10	3	44,959	0.01%
2018/03/02	65	20.18	0	0.00	20.10	65	46,858	0.14%
2018/03/01	0	0.00	22	20.45	20.50	-22	47,317	-0.05%
2018/02/27	5	20.20	6	20.58	20.45	-1	47,356	0.00%
2018/02/26	11	20.54	0	0.00	20.05	11	47,406	0.02%
2018/02/23	0	0.00	3	20.85	20.50	-3	47,540	-0.01%
2018/02/22	9	20.46	12	20.84	20.70	-3	47,678	-0.01%
2018/02/21	3	20.25	6	20.50	20.40	-3	47,794	-0.01%
2018/02/12	7	19.89	10	19.70	19.55	-3	47,750	-0.01%
2018/02/09	21	18.63	28	19.32	19.70	-7	47,673	-0.01%
2018/02/08	86	20.50	25	21.06	20.05	61	47,460	0.13%
2018/02/07	74	21.12	121	21.13	20.50	-47	47,206	-0.10%	大賣/
2018/02/06	171	20.97	38	22.16	20.70	133	47,153	0.28%	大買/鉅額交易
2018/02/05	4	22.55	2	22.35	23.00	2	47,023	0.00%
2018/02/02	87	23.35	78	23.30	23.20	9	47,164	0.02%
2018/02/01	13	23.79	26	23.93	23.70	-13	47,553	-0.03%
2018/01/31	26	22.93	28	23.11	23.25	-2	47,954	0.00%
2018/01/30	8	22.93	4	23.14	22.90	4	48,148	0.01%
2018/01/29	3	23.23	3	23.27	23.20	0	48,478	0.00%
2018/01/26	0	0.00	3	22.47	22.60	-3	49,161	-0.01%
2018/01/25	4	23.19	1	22.85	22.80	3	49,927	0.01%
2018/01/24	17	23.48	38	23.37	23.40	-21	50,392	-0.04%
2018/01/23	59	23.28	12	22.77	23.05	47	50,406	0.09%
2018/01/22	51	23.92	37	23.12	22.90	14	50,073	0.03%
2018/01/19	17	24.55	22	24.54	24.50	-5	49,837	-0.01%
2018/01/18	25	25.52	15	24.92	24.80	10	49,864	0.02%
2018/01/17	40	25.92	32	25.62	25.25	8	50,522	0.02%
2018/01/16	82	25.67	65.2	25.59	25.60	16.8	50,434	0.03%
2018/01/15	22	24.47	10	24.57	24.35	12	48,807	0.02%
2018/01/12	12	24.69	73	24.86	24.75	-61	48,577	-0.13%
2018/01/11	10	24.13	41	23.82	24.45	-31	48,110	-0.06%
2018/01/10	19	24.11	35	24.49	23.90	-16	47,698	-0.03%
2018/01/09	7	24.16	34	24.05	24.70	-27	47,180	-0.06%
2018/01/08	54	24.84	30	24.62	24.10	24	46,517	0.05%
2018/01/05	150	24.38	96	24.51	24.95	54	46,005	0.12%	大買/
2018/01/04	181	25.21	243	25.19	24.80	-62	45,290	-0.14%	大買/大賣/
2018/01/03	25	24.91	6	24.88	24.20	19	43,981	0.04%
2018/01/02	147	24.05	182	24.18	24.60	-35	43,148	-0.08%	大買/大賣/