燿華 (2367)-元富-緯城券商分點個股進出

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
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
56,709張
產業
上市電子零組件類股
821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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/06/07	49	37.42	41	37.83	36.95	8	66,030	0.01%
2024/06/06	119	37.46	123	37.66	37.50	-4	66,834	-0.01%	大買/大賣/
2024/06/05	38	36.86	48	37.04	36.85	-10	66,805	-0.01%
2024/06/04	81.1	37.20	26.4	37.13	36.65	54.7	67,651	0.08%
2024/06/03	28	36.84	46	36.64	37.00	-18	68,545	-0.03%
2024/05/31	99	36.36	87	36.58	36.65	12	70,450	0.02%
2024/05/30	70	35.97	12	35.89	35.50	58	71,294	0.08%
2024/05/29	60	36.68	26	36.89	36.30	34	72,381	0.05%
2024/05/28	65	36.64	12	36.69	36.55	53	72,279	0.07%
2024/05/27	28	37.46	11.2	37.16	37.25	16.8	71,839	0.02%
2024/05/24	27	37.53	33	37.50	37.35	-6	71,246	-0.01%
2024/05/23	68.1	38.86	49	38.81	38.25	19.1	70,255	0.03%
2024/05/22	56	39.03	47	38.64	38.20	9	69,132	0.01%
2024/05/21	100	39.41	145.1	39.28	39.15	-45.1	68,215	-0.07%	大賣/
2024/05/20	106	38.68	80	38.58	38.00	26	65,230	0.04%	大買/
2024/05/17	80.3	36.96	98	37.51	38.40	-17.7	63,520	-0.03%
2024/05/16	49	35.33	507.2	35.36	35.95	-458.2	60,227	-0.76%	大賣/鉅額交易
2024/05/15	120.1	34.74	86.1	34.97	35.00	34	58,488	0.06%	大買/
2024/05/14	36	31.46	98.8	32.35	33.00	-62.8	54,513	-0.12%
2024/05/13	50	30.18	50.6	30.11	30.00	-0.6	51,339	0.00%
2024/05/10	22.1	28.87	31.3	29.10	29.80	-9.1	49,115	-0.02%
2024/05/09	139.2	29.78	54	29.59	28.70	85.2	47,714	0.18%	大買/
2024/05/08	91.5	29.40	181.1	29.56	30.05	-89.6	45,456	-0.20%	大賣/
2024/05/07	14.1	27.59	2	27.45	27.35	12.1	43,240	0.03%
2024/05/06	19.1	27.69	46	27.82	27.70	-26.9	42,760	-0.06%
2024/05/03	2.1	26.90	27	27.09	26.90	-24.9	41,768	-0.06%
2024/05/02	55	25.79	52	25.95	26.30	3	41,388	0.01%
2024/04/30	26	26.34	50.3	26.55	26.20	-24.3	41,094	-0.06%
2024/04/29	37.1	26.23	9.2	26.33	26.20	27.9	40,895	0.07%
2024/04/26	3.1	26.31	20	26.65	26.15	-16.9	40,733	-0.04%
2024/04/25	23.1	26.31	9	26.08	26.00	14.1	40,520	0.03%
2024/04/24	24	26.60	30	26.62	26.55	-6	40,370	-0.01%
2024/04/23	72.1	26.25	74	26.06	26.00	-1.9	40,107	0.00%
2024/04/22	40.1	26.73	3.1	27.52	26.05	37	39,786	0.09%
2024/04/19	12	27.18	12	27.12	27.30	0	39,362	0.00%
2024/04/18	26	28.44	19.1	28.58	28.00	6.9	38,768	0.02%
2024/04/17	29	28.29	46	28.15	28.15	-17	37,813	-0.04%
2024/04/16	29	26.57	28	26.91	26.40	1	36,987	0.00%
2024/04/15	65	28.55	30	28.46	28.20	35	36,113	0.10%
2024/04/12	106	28.61	167	27.98	29.20	-61	34,654	-0.18%	大買/大賣/
2024/04/11	14.1	26.34	7	26.59	26.70	7.1	32,179	0.02%
2024/04/10	5	26.48	4.2	26.47	26.30	0.8	32,044	0.00%
2024/04/09	38	27.14	33.2	26.74	26.60	4.9	31,655	0.02%
2024/04/08	5	26.67	43	26.83	26.70	-38	31,151	-0.12%
2024/04/03	20	26.05	37.2	26.22	26.05	-17.2	30,870	-0.06%
2024/04/02	45	26.71	17	26.38	26.35	28	30,721	0.09%
2024/04/01	31	26.79	67	27.09	26.85	-36	30,286	-0.12%
2024/03/29	83	26.85	94	27.20	26.65	-11	29,881	-0.04%
2024/03/28	87.1	26.84	81	27.16	26.65	6.1	29,151	0.02%
2024/03/27	72.9	26.90	33	26.86	26.65	39.9	28,480	0.14%
2024/03/26	117	26.96	46.2	26.53	26.75	70.8	27,767	0.26%	大買/
2024/03/25	82.5	27.14	99	27.33	27.55	-16.5	26,903	-0.06%
2024/03/22	89	26.59	94	26.88	27.15	-5	25,543	-0.02%
2024/03/21	56	26.71	89.2	26.59	26.30	-33.2	24,550	-0.14%
2024/03/20	79.2	26.13	63	26.17	25.70	16.2	23,762	0.07%
2024/03/19	113.1	26.02	97	26.17	26.15	16.1	23,273	0.07%	大買/
2024/03/18	35	24.94	30	24.90	25.85	5	22,308	0.02%
2024/03/15	32	24.45	30	24.55	24.00	2	21,625	0.01%
2024/03/14	1.1	24.40	1	25.00	24.45	0.1	21,437	0.00%
2024/03/13	38	25.19	20	25.15	25.10	18	21,169	0.09%
2024/03/12	52.1	26.51	49	26.30	25.60	3.1	21,050	0.01%
2024/03/11	221	25.45	31.2	25.81	25.90	189.8	19,966	0.95%	大買/鉅額交易
2024/03/08	13.2	25.06	46	25.24	24.30	-32.8	19,221	-0.17%
2024/03/07	51.5	26.70	54.2	26.69	25.80	-2.7	19,211	-0.01%
2024/03/06	27.5	26.18	59	26.16	26.65	-31.5	18,035	-0.17%
2024/03/05	59	24.24	79	24.10	24.30	-20	15,677	-0.13%
2024/03/04	21	22.99	93	23.76	23.90	-72	13,797	-0.52%
2024/03/01	21	21.73	32.2	21.80	21.75	-11.2	12,757	-0.09%
2024/02/29	5.2	20.77	12	21.12	21.30	-6.8	12,214	-0.06%
2024/02/27	7	20.99	11.9	21.21	20.75	-4.9	12,143	-0.04%
2024/02/26	21.2	21.31	19	21.26	21.15	2.2	12,114	0.02%
2024/02/23	9	20.99	23	20.81	20.75	-14	12,125	-0.12%
2024/02/22	33.2	20.92	25	20.95	21.25	8.2	12,947	0.06%
2024/02/21	11	20.70	11	20.74	20.65	0	12,323	0.00%
2024/02/20	24.2	20.81	7	20.81	20.95	17.2	12,271	0.14%
2024/02/19	1	20.35	18.2	20.28	20.15	-17.2	12,021	-0.14%
2024/02/16	20.2	20.28	22	19.96	20.60	-1.8	11,932	-0.01%
2024/02/15	279	18.67	5	19.00	19.00	274	11,520	2.38%	大買/鉅額交易
2024/02/05	0	18.66	5	18.50	18.55	-5	11,444	-0.04%
2024/02/01	5	18.95	2	19.10	18.95	3	11,450	0.03%
2024/01/31	9	18.95	0	0.00	19.00	9	11,516	0.08%
2024/01/30	6	19.20	11.2	19.05	19.00	-5.2	11,553	-0.05%
2024/01/24	6	19.43	1	19.60	19.35	5	12,072	0.04%
2024/01/23	2	19.35	3	19.40	19.55	-1	12,360	-0.01%
2024/01/22	2	19.00	0	0.00	19.15	2	12,348	0.02%
2024/01/19	5	18.75	5	18.80	18.80	0	12,355	0.00%
2024/01/18	0	0.00	2	18.80	18.65	-2	12,378	-0.02%
2024/01/17	0	0.00	6	18.84	18.85	-6	12,420	-0.05%
2024/01/15	0.1	19.20	0	0.00	19.15	0.1	12,551	0.00%
2024/01/12	3	19.00	0	0.00	19.00	3	12,593	0.02%
2024/01/11	0	0.00	9	19.16	19.40	-9	12,577	-0.07%
2024/01/10	4	18.98	0	0.00	18.90	4	12,618	0.03%
2024/01/09	5	19.05	0	0.00	19.05	5	12,650	0.04%
2024/01/08	5	19.45	6	19.40	19.30	-1	12,672	-0.01%
2024/01/05	5	19.45	22	19.42	19.40	-17	12,676	-0.13%
2024/01/04	11	19.62	0	0.00	19.40	11	12,693	0.09%
2024/01/03	1	19.95	1	20.00	19.90	0	12,702	0.00%
2023/12/29	6	19.95	7	19.99	20.00	-1	12,756	-0.01%
2023/12/28	1	20.30	17	20.17	20.00	-16	12,821	-0.12%
2023/12/27	0	0.00	5	20.05	20.15	-5	12,906	-0.04%
2023/12/26	6	20.05	0	20.00	20.05	6	13,187	0.05%
2023/12/25	5	20.00	5	19.95	19.95	0	13,273	0.00%
2023/12/22	10	20.13	5	20.05	20.05	5	13,376	0.04%
2023/12/21	0	0.00	0.1	20.30	20.25	-0.1	13,501	0.00%
2023/12/20	2	20.28	16	20.35	20.35	-14	13,775	-0.10%
2023/12/19	13.1	20.03	305	20.03	20.10	-291.9	14,094	-2.07%	大賣/鉅額交易
2023/12/18	10	20.33	6	20.29	20.30	4	14,546	0.03%
2023/12/15	25	21.02	19	21.19	20.70	6	16,022	0.04%
2023/12/14	21	21.45	19	21.38	21.35	2	16,646	0.01%
2023/12/13	11	21.13	6	21.26	21.05	5	16,834	0.03%
2023/12/12	8	21.11	20	21.03	21.05	-12	16,749	-0.07%
2023/12/11	5.1	21.20	2.2	21.10	21.00	2.9	16,634	0.02%
2023/12/08	30.1	21.53	54	21.65	21.35	-23.9	16,474	-0.15%
2023/12/07	30.1	21.99	2	21.60	21.55	28.1	16,322	0.17%
2023/12/06	20	22.89	22.7	22.44	22.05	-2.7	15,753	-0.02%
2023/12/05	20	22.32	29	22.39	22.50	-9	15,130	-0.06%
2023/12/04	71	22.38	64.3	22.68	22.75	6.8	14,570	0.05%
2023/12/01	41.3	21.47	72.2	22.00	22.20	-30.9	13,353	-0.23%
2023/11/30	20	20.63	1	20.60	20.70	19	12,389	0.15%
2023/11/29	35.1	20.86	6	20.74	20.70	29.1	12,382	0.23%
2023/11/28	30.1	20.87	40	20.89	21.00	-9.9	12,395	-0.08%
2023/11/27	303	20.43	3	20.50	20.20	300	12,100	2.48%	大買/鉅額交易
2023/11/24	16	20.34	7	20.48	20.25	9	12,181	0.07%
2023/11/22	8.3	20.35	5	20.35	20.55	3.3	11,833	0.03%
2023/11/21	30.8	20.49	23.1	20.85	20.20	7.7	11,513	0.07%
2023/11/20	13.2	19.55	10	19.67	19.70	3.2	10,467	0.03%
2023/11/17	17	19.21	6	19.15	19.30	11	10,393	0.11%
2023/11/16	23.3	19.16	45.8	19.04	19.40	-22.5	10,273	-0.22%
2023/11/15	0	0.00	5	18.65	18.55	-5	9,972	-0.05%
2023/11/13	0.1	18.50	8	18.45	18.45	-7.9	9,981	-0.08%
2023/11/10	0	0.00	2	18.50	18.45	-2	9,958	-0.02%
2023/11/09	5.3	18.45	0	0.00	18.40	5.3	9,943	0.05%
2023/11/08	5	18.75	0	0.00	18.60	5	9,935	0.05%
2023/11/07	0	0.00	5	19.05	19.05	-5	9,865	-0.05%
2023/11/06	5	18.85	3	18.85	19.25	2	9,894	0.02%
2023/11/03	11	19.01	3	18.90	19.05	8	9,819	0.08%
2023/11/02	23	18.95	1	19.10	19.15	22	9,836	0.22%
2023/11/01	18	18.39	1	18.55	18.10	17	9,591	0.18%
2023/10/31	10	18.96	7	19.22	18.50	3	9,534	0.03%
2023/10/30	0	0.00	1	18.55	18.45	-1	9,253	-0.01%
2023/10/27	0	0.00	2	18.75	18.40	-2	9,239	-0.02%
2023/10/26	1	18.55	3	18.70	18.55	-2	9,223	-0.02%
2023/10/25	0	0.00	2	18.70	18.70	-2	9,200	-0.02%
2023/10/24	3	18.58	3	18.50	18.70	0	9,162	0.00%
2023/10/23	1	18.00	0	0.00	17.90	1	9,025	0.01%
2023/10/20	3	17.65	10	17.70	17.70	-7	9,016	-0.08%
2023/10/18	4.3	17.96	0	0.00	18.00	4.3	8,985	0.05%
2023/10/17	3	18.20	2	18.37	18.10	1	8,896	0.01%
2023/10/16	19	18.43	1	18.36	18.30	18	8,863	0.20%
2023/10/13	1	18.70	0.1	18.60	18.55	1	8,845	0.01%
2023/10/12	1	18.50	15	18.57	18.60	-14	8,850	-0.16%
2023/10/11	2.1	18.30	16	18.50	18.20	-14	8,844	-0.16%
2023/10/06	5	18.70	0.1	18.70	18.70	5	8,864	0.06%
2023/10/05	4	18.90	5.1	19.04	18.85	-1	8,848	-0.01%
2023/10/04	7	18.83	0	0.00	18.75	7	8,801	0.08%
2023/10/03	9.1	19.47	2.1	19.54	19.05	7	8,775	0.08%
2023/10/02	11	19.83	25	19.70	19.95	-14	8,684	-0.16%
2023/09/28	2	19.08	5	19.08	18.95	-3	8,399	-0.04%
2023/09/27	8	19.14	1	19.35	19.10	7	8,314	0.08%
2023/09/26	16	19.61	5.2	19.44	19.25	10.9	8,185	0.13%
2023/09/25	23	19.74	21	19.81	19.55	2	8,026	0.02%
2023/09/22	17	20.15	23	20.25	20.10	-6	7,691	-0.08%
2023/09/21	39	20.33	36	20.50	20.15	3	7,290	0.04%
2023/09/20	129.1	20.53	64.9	20.25	20.70	64.2	6,749	0.95%	大買/
2023/09/19	10	20.69	79.8	21.04	21.15	-69.8	5,179	-1.35%
2023/09/18	12	19.07	3.1	19.18	19.25	8.9	4,348	0.20%
2023/09/14	0	0.00	5	17.94	18.00	-5	3,836	-0.13%
2023/09/12	0	0.00	0	17.70	17.80	0	3,801	0.00%
2023/09/11	0	0.00	0.2	17.85	17.75	-0.2	3,750	-0.01%
2023/09/07	5	18.00	3	18.05	18.00	2	3,690	0.05%
2023/09/06	2	18.35	10.3	18.30	18.20	-8.3	3,654	-0.23%
2023/09/05	0	0.00	4.2	18.19	18.10	-4.2	3,567	-0.12%
2023/09/04	2	18.25	2.3	18.30	18.20	-0.3	3,537	-0.01%
2023/09/01	13	18.30	4.1	18.18	18.10	8.9	3,443	0.26%
2023/08/31	16	18.13	9	18.00	18.25	7	3,183	0.22%
2023/08/30	1	17.85	136	17.69	17.65	-135	2,909	-4.64%	大賣/鉅額交易
2023/08/29	5	17.10	0	0.00	17.10	5	2,759	0.18%
2023/08/25	0.1	17.00	0	0.00	17.00	0.1	2,776	0.00%
2023/08/24	21	17.11	0	0.00	17.00	21	2,771	0.76%
2023/08/23	2	17.10	63	17.11	17.10	-61	2,736	-2.23%
2023/08/21	0	0.00	1	16.55	16.65	-1	2,670	-0.04%
2023/08/17	0	0.00	1	16.60	16.45	-1	2,673	-0.04%
2023/08/16	2	16.10	11	16.15	16.15	-9	2,635	-0.34%
2023/08/15	1.1	16.01	14	16.00	16.05	-12.9	2,642	-0.49%
2023/08/14	0	0.00	3	15.90	15.90	-3	2,642	-0.11%
2023/08/10	18.2	16.30	0	0.00	16.05	18.2	2,637	0.69%
2023/08/09	5.2	16.61	0	0.00	16.70	5.2	2,560	0.20%
2023/08/08	17	16.53	5	16.65	16.65	12	2,522	0.48%
2023/08/07	10.1	17.05	0	0.00	17.00	10.1	2,426	0.42%
2023/08/04	25	17.25	0	0.00	17.20	25	2,381	1.05%
2023/08/02	40	17.45	2	17.40	17.35	38	2,386	1.59%
2023/08/01	40	17.65	0	0.00	17.60	40	2,359	1.70%
2023/07/31	0	0.00	5.1	17.65	17.65	-5.1	2,373	-0.21%
2023/07/28	2.1	17.74	0	0.00	17.65	2.1	2,411	0.09%
2023/07/27	0	0.00	5.5	17.49	17.55	-5.5	2,405	-0.23%
2023/07/26	10	17.65	11	17.45	17.40	-1	2,395	-0.04%
2023/07/24	25	17.43	12	17.36	17.35	13	2,375	0.55%
2023/07/21	1	17.60	0	0.00	17.55	1	2,367	0.04%
2023/07/20	40.1	17.70	0	0.00	17.65	40.1	2,415	1.66%
2023/07/19	0.1	17.60	5	17.90	17.60	-4.9	2,411	-0.20%
2023/07/18	5	17.95	0	0.00	17.85	5	2,422	0.21%
2023/07/17	0	0.00	3	17.95	17.95	-3	2,451	-0.12%
2023/07/14	0.1	17.80	16	17.77	17.75	-15.9	2,439	-0.65%
2023/07/13	7.1	17.97	0	0.00	17.95	7.1	2,436	0.29%
2023/07/12	1	17.40	5	17.35	17.40	-4	2,304	-0.17%
2023/07/11	0.5	17.57	0	0.00	17.40	0.5	2,336	0.02%
2023/07/06	0.1	17.85	0	0.00	17.80	0.1	2,458	0.00%
2023/07/03	10	17.80	0	0.00	17.75	10	2,444	0.41%
2023/06/29	1.1	17.70	0	0.00	17.75	1.1	2,465	0.04%
2023/06/28	0	0.00	1	17.65	17.65	-1	2,481	-0.04%
2023/06/27	2	17.63	0	0.00	17.50	2	2,511	0.08%
2023/06/26	0.1	17.70	0	0.00	17.70	0.1	2,529	0.00%
2023/06/21	0.1	17.90	0	0.00	17.90	0.1	2,591	0.00%
2023/06/20	0.1	17.95	0	0.00	17.95	0.1	2,597	0.00%
2023/06/15	5	17.90	3	17.90	17.90	2	2,618	0.08%
2023/06/14	8	17.95	4	17.95	17.95	4	2,609	0.15%
2023/06/13	5	18.05	0	0.00	17.90	5	2,660	0.19%
2023/06/12	5	18.20	5	18.05	18.00	0	2,675	0.00%
2023/06/08	0	0.00	15	18.22	18.10	-15	2,736	-0.55%
2023/06/07	0.2	18.45	5	18.45	18.30	-4.8	2,798	-0.17%
2023/06/05	0.1	18.40	0	0.00	18.45	0.1	2,948	0.00%
2023/06/02	2	18.30	0	0.00	18.35	2	2,994	0.07%
2023/05/31	15	18.02	0	0.00	18.05	15	3,040	0.49%
2023/05/29	0.3	18.10	0	0.00	18.05	0.3	3,075	0.01%
2023/05/25	11	18.18	1	18.20	18.05	10	3,112	0.32%
2023/05/09	10	17.70	3	17.70	17.70	7	3,898	0.18%
2023/05/04	3	17.85	0	0.00	17.85	3	4,016	0.07%
2023/04/27	0	0.00	20	17.90	17.95	-20	4,093	-0.49%
2023/04/21	25	18.10	0	0.00	18.00	25	4,102	0.61%
2023/04/19	10	18.63	1	18.65	18.65	9	4,202	0.21%
2023/04/18	0	0.00	11	18.76	18.70	-11	4,229	-0.26%
2023/04/17	5	18.70	0	0.00	18.70	5	4,227	0.12%
2023/04/14	4	18.65	0	0.00	18.60	4	4,226	0.09%
2023/04/13	0	0.00	6	19.09	18.60	-6	4,175	-0.14%
2023/04/12	1	19.15	1	19.40	19.40	0	4,067	0.00%
2023/04/11	0	0.00	11	19.05	19.15	-11	3,968	-0.28%
2023/04/10	0	0.00	10	19.20	19.05	-10	3,967	-0.25%
2023/04/06	0	0.00	9.4	19.05	19.05	-9.4	3,974	-0.24%
2023/03/30	0	0.00	0.3	18.95	18.95	-0.3	3,979	-0.01%
2023/03/29	0	0.00	69	18.92	18.95	-69	3,985	-1.73%
2023/03/28	0	0.00	5	19.05	18.90	-5	4,044	-0.12%
2023/03/27	0	0.00	5	18.85	18.95	-5	4,036	-0.12%
2023/03/24	26	18.85	36	18.77	18.85	-10	4,076	-0.25%
2023/03/22	0	0.00	1	18.45	18.40	-1	4,105	-0.02%
2023/03/21	0	0.00	10	18.30	18.30	-10	4,158	-0.24%
2023/03/20	0	0.00	5	18.15	18.10	-5	4,276	-0.12%
2023/03/17	0	0.00	2	17.95	17.90	-2	4,357	-0.05%
2023/03/16	15	17.87	10	17.82	17.65	5	4,422	0.11%
2023/03/15	56	18.05	0	0.00	18.05	56	4,651	1.20%
2023/03/13	3	18.40	6	18.45	18.45	-3	5,110	-0.06%
2023/03/10	5	18.45	2	18.50	18.50	3	5,249	0.06%
2023/03/09	7	19.01	5	19.45	19.00	2	5,465	0.04%
2023/03/08	15	19.18	20	19.25	19.15	-5	5,707	-0.09%
2023/03/07	0	19.00	13	19.03	19.00	-13	5,695	-0.23%
2023/03/06	1	18.85	5	18.80	18.80	-4	5,711	-0.07%
2023/03/02	2	18.80	0	0.00	18.75	2	5,893	0.03%
2023/03/01	15	18.94	1.1	18.94	18.80	13.9	6,141	0.23%
2023/02/24	0	0.00	5	18.85	18.75	-5	6,298	-0.08%
2023/02/22	0	0.00	10	18.74	18.90	-10	6,567	-0.15%
2023/02/21	0	0.00	1	19.10	19.00	-1	6,676	-0.01%
2023/02/20	2	19.25	56	19.13	19.30	-54	6,915	-0.78%
2023/02/17	2	18.65	2	18.65	18.80	0	7,354	0.00%
2023/02/16	0	0.00	0	18.70	18.65	0	7,471	0.00%
2023/02/15	0	0.00	1.6	18.65	18.55	-1.6	7,700	-0.02%
2023/02/14	1	18.30	3	18.25	18.30	-2	7,803	-0.03%
2023/02/10	8	18.55	0	0.00	18.20	8	8,248	0.10%
2023/02/09	22	18.61	5	18.60	18.60	17	8,429	0.20%
2023/02/08	8	19.04	1	19.10	19.00	7	8,549	0.08%
2023/02/07	1	18.50	0	0.00	18.50	1	8,427	0.01%
2023/02/03	0	0.00	2	18.65	18.65	-2	8,865	-0.02%
2023/02/02	2	18.65	0	0.00	18.55	2	8,998	0.02%
2023/02/01	1	18.35	40	18.28	18.30	-39	9,088	-0.43%
2023/01/30	0	0.00	5	18.00	18.00	-5	9,429	-0.05%
2023/01/16	0	0.00	6	17.46	17.40	-6	9,761	-0.06%
2023/01/13	0.1	17.50	0	0.00	17.50	0.1	9,893	0.00%
2023/01/12	0.1	17.75	0	0.00	17.70	0.1	10,000	0.00%
2023/01/11	0.1	17.85	0	0.00	17.85	0.1	10,094	0.00%
2023/01/09	1	18.35	1	18.35	18.35	0	10,326	0.00%
2023/01/06	1	17.95	0	0.00	18.00	1	10,369	0.01%
2023/01/04	1	17.70	0	0.00	17.75	1	10,856	0.01%
2023/01/03	2	17.60	0	0.00	17.60	2	11,172	0.02%
2022/12/28	0.4	17.55	0	0.00	17.45	0.4	11,912	0.00%
2022/12/27	6	17.80	0	0.00	17.80	6	12,210	0.05%
2022/12/23	0	0.00	9	17.45	17.50	-9	12,833	-0.07%
2022/12/22	43	17.67	43	17.60	17.60	0	13,181	0.00%
2022/12/20	2	17.63	1	17.70	17.55	1	14,284	0.01%
2022/12/19	30	17.80	0	0.00	17.85	30	15,069	0.20%
2022/12/16	16	18.12	0	0.00	18.00	16	15,662	0.10%
2022/12/15	0	0.00	2	18.55	18.55	-2	15,966	-0.01%
2022/12/14	6	18.30	0	0.00	18.35	6	16,302	0.04%
2022/12/13	10	18.45	1	18.45	18.35	9	16,741	0.05%
2022/12/12	60	18.58	11	18.56	18.55	49	16,961	0.29%
2022/12/09	1	19.45	0	0.00	19.20	1	17,266	0.01%
2022/12/08	1	19.40	1	19.50	19.45	0	18,094	0.00%
2022/12/07	12	19.35	12	19.43	19.35	0	18,690	0.00%
2022/12/06	4	20.09	16	19.97	19.75	-12	19,013	-0.06%
2022/12/05	1	19.65	4	19.71	19.75	-3	19,472	-0.02%
2022/12/02	6	19.51	0.3	19.40	19.40	5.7	19,877	0.03%
2022/12/01	4	19.41	3.2	19.40	19.30	0.8	20,346	0.00%
2022/11/30	11	19.27	15	19.30	19.40	-4	20,788	-0.02%
2022/11/28	0	0.00	15	18.70	18.65	-15	22,888	-0.07%
2022/11/25	12	18.71	3	18.75	18.65	9	23,755	0.04%
2022/11/24	1	18.95	1	19.00	18.95	0	24,473	0.00%
2022/11/23	2	19.20	17	19.08	19.05	-15	25,316	-0.06%
2022/11/22	27	18.80	28	18.60	18.80	-1	25,868	0.00%
2022/11/21	0	0.00	5	18.70	18.50	-5	27,331	-0.02%
2022/11/18	26	18.65	46	18.89	18.65	-20	27,777	-0.07%
2022/11/17	3	18.70	0	0.00	18.65	3	27,867	0.01%
2022/11/16	24	18.56	11	18.74	18.55	13	28,145	0.05%
2022/11/15	21	19.07	13	19.27	19.10	8	28,690	0.03%
2022/11/14	28.3	18.74	31	18.56	18.75	-2.7	29,387	-0.01%
2022/11/11	43	18.75	41	18.68	18.40	2	29,473	0.01%
2022/11/10	2	18.53	52	18.55	18.45	-50	29,399	-0.17%
2022/11/09	13	18.86	2	18.90	18.90	11	29,751	0.04%
2022/11/08	22	18.93	8	18.84	18.65	14	30,093	0.05%
2022/11/07	42.5	18.64	26	18.75	18.75	16.5	30,538	0.05%
2022/11/04	35	18.65	4	18.35	18.85	31	31,133	0.10%
2022/11/03	11	17.85	18	18.05	18.50	-7	31,320	-0.02%
2022/11/02	63	18.27	42	18.30	18.25	21	31,238	0.07%
2022/11/01	12	17.68	12	17.85	18.00	0	31,051	0.00%
2022/10/31	0.1	17.68	18	17.54	17.50	-17.9	30,890	-0.06%
2022/10/28	15	16.98	2	17.15	16.90	13	30,703	0.04%
2022/10/27	6	17.60	10	17.58	17.55	-4	30,528	-0.01%
2022/10/26	12	17.41	10	17.55	17.10	2	30,304	0.01%
2022/10/25	0	0.00	5	17.55	17.65	-5	30,108	-0.02%
2022/10/24	0	0.00	4	18.33	18.00	-4	29,892	-0.01%
2022/10/21	5	17.60	0	0.00	17.70	5	29,714	0.02%
2022/10/20	33	17.79	28	17.75	17.80	5	29,568	0.02%
2022/10/19	1	18.50	0	0.00	18.10	1	29,439	0.00%
2022/10/18	27	18.35	27	18.40	18.35	0	29,312	0.00%
2022/10/14	4	18.78	3	18.85	18.60	1	29,029	0.00%
2022/10/13	14	18.39	22	18.39	18.00	-8	28,914	-0.03%
2022/10/12	77	19.12	43	19.15	19.25	34	28,571	0.12%
2022/10/11	15	18.94	97	18.53	18.90	-82	28,444	-0.29%
2022/10/07	15	19.55	10	19.60	19.55	5	28,126	0.02%
2022/10/06	0	0.00	20	19.25	19.40	-20	28,002	-0.07%
2022/10/05	111	19.78	27	20.03	19.30	84	27,908	0.30%	大買/
2022/10/04	63	19.78	29	19.64	19.70	34	27,445	0.12%
2022/10/03	56	19.12	55	19.03	19.20	1	27,149	0.00%
2022/09/30	30	19.55	39	19.13	19.55	-9	26,887	-0.03%
2022/09/29	29	19.66	25	19.90	19.65	4	26,673	0.01%
2022/09/28	16	20.02	13	20.05	19.40	3	26,333	0.01%
2022/09/27	29	20.88	22.1	20.97	20.90	6.9	25,770	0.03%
2022/09/26	23	21.30	297.1	21.85	20.90	-274.1	25,216	-1.09%	大賣/鉅額交易
2022/09/23	20	22.70	4	22.36	22.25	16	24,404	0.07%
2022/09/22	5	23.30	7	23.24	23.35	-2	23,815	-0.01%
2022/09/21	7	23.21	7	23.54	23.15	0	23,462	0.00%
2022/09/20	202.1	23.40	16	23.58	23.55	186.1	23,105	0.81%	大買/鉅額交易
2022/09/19	200	23.39	107	22.77	22.85	93	22,601	0.41%	大買/大賣/
2022/09/16	18	23.37	493	23.28	23.15	-475	22,338	-2.13%	大賣/鉅額交易
2022/09/15	27.1	24.02	8	24.18	23.65	19.1	21,926	0.09%
2022/09/14	18	23.25	22	23.56	23.60	-4	21,045	-0.02%
2022/09/13	11	23.64	0	0.00	23.30	11	20,441	0.05%
2022/09/12	5	23.28	20	23.56	23.30	-15	19,850	-0.08%
2022/09/08	14	23.68	13	23.63	23.75	1	19,123	0.01%
2022/09/07	9	23.44	0	0.00	23.80	9	18,514	0.05%
2022/09/06	420	23.43	172	23.05	23.55	248	17,944	1.38%	大買/大賣/鉅額交易
2022/09/05	69	24.03	134	24.14	23.45	-65	17,236	-0.38%	大賣/
2022/09/02	71	23.76	151	23.68	23.75	-80	16,382	-0.49%	大賣/
2022/09/01	11	22.85	8	23.00	23.15	3	14,923	0.02%
2022/08/31	11	22.76	16	23.15	23.20	-5	14,082	-0.04%
2022/08/30	8	22.80	12	22.74	23.00	-4	13,202	-0.03%
2022/08/29	44	22.47	44	22.52	22.60	0	12,221	0.00%
2022/08/26	137	22.34	193	21.84	22.15	-56	11,398	-0.49%	大買/大賣/
2022/08/25	16.7	21.73	7	21.51	21.25	9.7	9,735	0.10%
2022/08/24	3	21.15	7	21.33	21.40	-4	9,201	-0.04%
2022/08/23	234	21.25	6.7	21.05	21.35	227.3	8,854	2.57%	大買/鉅額交易
2022/08/22	153	21.41	16	21.56	21.15	137	8,438	1.62%	大買/鉅額交易
2022/08/19	168	21.35	215	21.25	21.60	-47	7,563	-0.62%	大買/大賣/
2022/08/18	1	19.70	5	19.98	20.00	-4	6,203	-0.06%
2022/08/17	29	20.06	17.1	19.67	19.65	11.9	5,960	0.20%
2022/08/16	25	19.80	9	20.02	20.10	16	5,759	0.28%
2022/08/15	40	20.53	8	20.46	20.15	32	5,241	0.61%
2022/08/12	100.5	20.20	116.1	19.84	19.90	-15.6	4,666	-0.33%	大賣/
2022/08/11	52.1	19.39	43	18.99	19.05	9.1	3,961	0.23%
2022/08/10	1	18.85	5	18.65	18.90	-4	3,109	-0.13%
2022/08/09	1	17.35	1	17.25	17.20	0	2,725	0.00%
2022/08/04	1	16.60	0	0.00	16.25	1	2,537	0.04%
2022/07/29	0	0.00	0.1	16.90	17.00	-0.1	2,486	-0.01%
2022/07/28	5	16.95	4	16.90	16.80	1	2,478	0.04%
2022/07/22	5	17.30	25	17.27	17.00	-20	2,514	-0.80%
2022/07/18	22	17.02	1	17.30	17.20	21	2,412	0.87%
2022/07/13	1	16.55	5	17.00	16.50	-4	2,307	-0.17%
2022/07/12	0	0.00	2	16.40	16.15	-2	2,237	-0.09%
2022/07/11	5	16.55	0	0.00	16.75	5	2,221	0.23%
2022/07/08	4	17.00	0	0.00	16.85	4	2,189	0.18%
2022/07/07	0	0.00	1	15.90	16.60	-1	2,087	-0.05%
2022/07/06	1	15.25	0	0.00	15.10	1	2,000	0.05%
2022/07/05	0	0.00	1	15.80	16.10	-1	1,981	-0.05%
2022/07/01	1	15.60	0	0.00	15.55	1	1,958	0.05%
2022/06/29	2	17.65	0	0.00	17.75	2	1,859	0.11%
2022/06/28	0	0.00	10	17.60	17.85	-10	1,824	-0.55%
2022/06/24	1	17.80	1	17.55	17.45	0	1,807	0.00%
2022/06/22	0	0.00	4	18.20	17.60	-4	1,738	-0.23%
2022/06/21	5	18.06	0	0.00	18.10	5	1,707	0.29%
2022/06/15	8	18.10	14	18.11	17.90	-6	1,578	-0.38%
2022/06/14	5	17.50	0	0.00	17.50	5	1,523	0.33%
2022/06/10	4	17.86	231	18.11	18.40	-227	1,457	-15.57%	大賣/鉅額交易
2022/06/09	3	17.67	136	17.63	17.70	-133	1,309	-10.16%	大賣/鉅額交易
2022/06/06	1	16.60	0	0.00	16.70	1	1,224	0.08%
2022/06/02	0	0.00	4	16.75	16.70	-4	1,262	-0.32%
2022/05/30	5	16.90	0	0.00	16.90	5	1,299	0.38%
2022/05/23	20	16.50	0	0.00	16.30	20	1,359	1.47%
2022/05/19	0	0.00	9	16.17	16.35	-9	1,409	-0.64%
2022/05/18	5	16.50	0	0.00	16.45	5	1,443	0.35%
2022/05/13	60	15.71	0	0.00	15.75	60	1,660	3.61%
2022/05/10	1	15.70	0	0.00	16.25	1	1,671	0.06%
2022/04/29	30	17.10	0	0.00	16.70	30	1,776	1.69%
2022/04/28	0	0.00	4	16.75	16.95	-4	1,782	-0.22%
2022/04/27	0	0.00	1	16.05	16.10	-1	1,759	-0.06%
2022/04/25	61	16.75	0	0.00	16.65	61	1,751	3.48%
2022/04/21	2	17.40	0	0.00	17.30	2	1,805	0.11%
2022/04/19	0	0.00	5	17.05	17.15	-5	1,827	-0.27%
2022/04/15	0	17.35	0	0.00	17.15	0	1,895	0.00%
2022/04/14	0	17.45	0	0.00	17.25	0	1,972	0.00%
2022/04/13	30	17.15	0	0.00	17.20	30	2,066	1.45%
2022/04/12	0	0.00	1	16.85	16.90	-1	2,385	-0.04%
2022/04/11	0	17.05	0	0.00	17.05	0	2,429	0.00%
2022/04/08	0	0.00	2	17.20	17.20	-2	2,466	-0.08%
2022/04/07	30	17.20	2	17.15	17.15	28	2,517	1.11%
2022/03/30	0	0.00	60	18.35	18.00	-60	2,914	-2.06%
2022/03/24	0	0.00	1	18.05	18.10	-1	3,320	-0.03%
2022/03/15	12	17.60	0	0.00	17.30	12	3,564	0.34%
2022/03/08	1	17.25	0	0.00	17.20	1	3,767	0.03%
2022/03/07	30	17.80	0	0.00	17.75	30	3,789	0.79%
2022/03/04	20	18.20	2	18.50	18.20	18	4,013	0.45%
2022/03/02	0	0.00	1	18.50	18.50	-1	4,208	-0.02%
2022/03/01	0	0.00	1	18.25	18.50	-1	4,272	-0.02%
2022/02/25	20	18.05	0	0.00	18.00	20	4,423	0.45%
2022/02/24	20	18.25	9	18.00	17.95	11	4,559	0.24%
2022/02/22	20	18.50	0	0.00	18.45	20	4,899	0.41%
2022/02/21	2	18.80	1	18.80	18.85	1	5,212	0.02%
2022/02/18	41	18.95	5	18.95	18.95	36	6,402	0.56%
2022/02/17	14	19.62	65	19.58	19.30	-51	6,845	-0.75%
2022/02/14	20	18.30	0	0.00	18.40	20	7,018	0.28%
2022/01/26	0	0.00	1	17.60	17.60	-1	6,990	-0.01%
2022/01/25	2	17.80	23	17.75	17.70	-21	6,986	-0.30%
2022/01/24	0	0.00	1	17.95	17.90	-1	6,997	-0.01%
2022/01/21	5	18.20	11	18.22	18.15	-6	6,982	-0.09%
2022/01/20	20	18.40	5	18.50	18.50	15	6,965	0.22%
2022/01/19	6	18.54	0	0.00	18.60	6	6,965	0.09%
2022/01/17	20	18.70	0	0.00	18.75	20	6,961	0.29%
2022/01/14	3	18.55	0	0.00	18.45	3	6,945	0.04%
2022/01/13	20	18.80	0	0.00	18.70	20	6,939	0.29%
2022/01/11	1	18.75	0	0.00	18.85	1	6,964	0.01%
2022/01/10	0	0.00	1	19.10	19.00	-1	6,920	-0.01%
2022/01/07	21	19.20	3	19.25	19.15	18	6,910	0.26%
2022/01/06	2	19.78	2	19.75	19.75	0	6,838	0.00%
2022/01/05	6	20.78	11	20.69	20.25	-5	6,765	-0.07%
2022/01/04	17	20.16	0	0.00	20.15	17	6,471	0.26%
2022/01/03	0.2	20.25	0	0.00	20.10	0.2	6,423	0.00%
2021/12/30	0	0.00	1	20.20	20.10	-1	6,380	-0.02%
2021/12/29	1	20.25	1	20.15	20.15	0	6,342	0.00%
2021/12/27	3	20.22	0	0.00	20.05	3	6,242	0.05%
2021/12/24	9	20.18	8	20.24	20.25	1	6,192	0.02%
2021/12/23	14	20.04	30	19.97	20.20	-16	6,008	-0.27%
2021/12/22	0	0.00	60	19.40	19.65	-60	5,758	-1.04%
2021/12/17	40	18.63	0	0.00	18.55	40	5,615	0.71%
2021/12/16	1	18.80	3	18.85	18.75	-2	5,646	-0.04%
2021/12/14	20	18.50	1	18.40	18.45	19	5,628	0.34%
2021/12/13	0.1	19.10	0	0.00	18.85	0.1	5,585	0.00%
2021/12/09	4	19.30	49	19.19	19.35	-45	5,530	-0.81%
2021/12/08	50	18.62	10	18.70	18.65	40	5,403	0.74%
2021/12/07	8	18.55	0	0.00	18.55	8	5,403	0.15%
2021/12/06	1	18.50	0.8	18.50	18.50	0.2	5,365	0.00%
2021/12/03	2	18.85	1	18.45	18.50	1	5,370	0.02%
2021/12/02	4	18.63	1	18.70	18.35	3	5,331	0.06%
2021/12/01	0	0.00	5	18.85	18.85	-5	5,290	-0.09%
2021/11/30	2	19.15	0	0.00	18.75	2	5,254	0.04%
2021/11/29	3	18.60	1	18.65	18.65	2	5,054	0.04%
2021/11/26	5	18.96	0	0.00	18.80	5	4,985	0.10%
2021/11/24	12.1	19.59	4	19.70	19.70	8.1	4,936	0.16%
2021/11/23	7	20.51	2	20.40	20.10	5	4,789	0.10%
2021/11/22	7	20.29	16	20.28	20.20	-9	4,671	-0.19%
2021/11/19	7	20.88	15	20.67	20.80	-8	4,573	-0.17%
2021/11/18	5	21.97	9.1	21.23	21.25	-4.1	4,448	-0.09%
2021/11/17	116	22.53	60.1	22.30	22.25	55.9	4,181	1.34%	大買/
2021/11/16	28	21.08	30	20.89	21.65	-2	3,521	-0.06%
2021/11/15	27	19.39	125	18.90	19.70	-98	3,078	-3.18%	大賣/
2021/11/12	50	18.02	0	0.00	17.95	50	2,850	1.75%
2021/11/11	0	0.00	30	18.60	18.45	-30	2,825	-1.06%
2021/11/10	30	18.08	1	18.10	18.05	29	2,859	1.01%
2021/11/08	30	18.08	1	18.10	18.05	29	2,954	0.98%
2021/11/04	0	0.00	1	18.45	18.30	-1	3,026	-0.03%
2021/11/03	20	18.10	1	18.35	18.25	19	3,037	0.63%
2021/11/02	2	18.60	21	18.39	18.20	-19	3,062	-0.62%
2021/11/01	0	0.00	1	18.50	18.45	-1	3,126	-0.03%
2021/10/29	40	18.10	0	0.00	18.10	40	3,122	1.28%
2021/10/28	1	18.00	0	0.00	18.05	1	3,128	0.03%
2021/10/15	1	16.90	0	0.00	16.90	1	3,584	0.03%
2021/10/12	2	17.00	0	0.00	17.00	2	3,835	0.05%
2021/10/07	1	17.35	0	0.00	17.35	1	4,175	0.02%
2021/10/06	1	16.80	0	0.00	16.75	1	5,190	0.02%
2021/10/05	0	0.00	0	17.00	16.95	0	5,358	0.00%
2021/10/04	1	17.10	10	16.80	16.75	-9	5,378	-0.17%
2021/10/01	1	17.50	4	17.55	17.55	-3	5,451	-0.06%
2021/09/27	0	0.00	1	18.50	18.40	-1	5,586	-0.02%
2021/09/24	0	0.00	2	18.15	18.30	-2	5,660	-0.04%
2021/09/17	1	18.35	0	0.00	18.30	1	5,938	0.02%
2021/09/14	2	18.70	0	0.00	18.55	2	6,561	0.03%
2021/09/13	1	18.80	80	18.83	18.80	-79	6,664	-1.19%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/06	0	0.00	7	19.50	19.25	-7	6,829	-0.10%
2021/09/03	0	0.00	5	20.00	20.00	-5	6,810	-0.07%
2021/08/30	5	19.94	0	0.00	19.85	5	7,003	0.07%
2021/08/24	1	19.60	2	19.50	19.40	-1	7,073	-0.01%
2021/08/23	35	18.90	10	18.84	18.80	25	7,005	0.36%
2021/08/20	53	18.84	44	18.89	18.90	9	6,967	0.13%
2021/08/18	10	17.90	2	18.25	18.60	8	6,466	0.12%
2021/08/17	1	18.20	0	0.00	18.10	1	6,466	0.02%
2021/08/16	6	18.35	3	18.47	18.60	3	6,445	0.05%
2021/08/13	7	19.39	0	0.00	19.10	7	6,376	0.11%
2021/08/12	0	0.00	20	20.13	20.25	-20	6,315	-0.32%
2021/08/11	0	0.00	2	19.98	20.00	-2	6,357	-0.03%
2021/08/09	1	20.60	0	0.00	20.55	1	6,518	0.02%
2021/08/06	2	21.00	6	21.00	20.80	-4	6,614	-0.06%
2021/08/05	20	21.10	0	0.00	21.15	20	6,740	0.30%
2021/08/04	30	20.96	10	20.93	20.95	20	6,984	0.29%
2021/08/03	2	20.95	4	20.95	20.95	-2	7,193	-0.03%
2021/07/30	3	20.80	0	0.00	20.80	3	7,384	0.04%
2021/07/28	10	20.25	12	20.85	21.00	-2	7,439	-0.03%
2021/07/27	10	21.20	0	0.00	21.20	10	7,491	0.13%
2021/07/23	0.3	21.20	0	0.00	21.25	0.3	7,574	0.00%
2021/07/22	3.2	20.75	1	20.95	20.95	2.2	7,579	0.03%
2021/07/21	16.3	21.51	52	21.01	20.95	-35.7	7,542	-0.47%
2021/07/20	11	21.91	21	21.66	21.65	-10	7,507	-0.13%
2021/07/16	5	22.60	1	22.20	22.60	4	7,580	0.05%
2021/07/15	5	22.18	20	22.09	22.10	-15	7,601	-0.20%
2021/07/14	50	22.65	15	22.68	22.25	35	7,788	0.45%
2021/07/13	85	23.71	90	23.72	23.20	-5	7,622	-0.07%
2021/07/12	34	22.92	3	22.80	23.00	31	6,863	0.45%
2021/07/09	0	0.00	0.1	22.30	22.30	-0.1	6,789	0.00%
2021/07/08	15	22.30	14	22.49	22.55	1	6,838	0.01%
2021/07/07	0	0.00	10	21.70	21.80	-10	6,793	-0.15%
2021/07/05	4	22.00	0	0.00	22.05	4	6,842	0.06%
2021/07/02	2	22.10	0	0.00	21.90	2	6,895	0.03%
2021/07/01	1	21.80	0	0.00	21.75	1	6,922	0.01%
2021/06/30	1	22.10	0.1	22.20	22.05	0.9	6,892	0.01%
2021/06/29	1	22.50	1	22.20	22.15	0	6,909	0.00%
2021/06/28	8	23.24	8	22.95	22.90	0	6,894	0.00%
2021/06/25	0.2	23.00	3	22.90	22.65	-2.8	6,786	-0.04%
2021/06/24	0	0.00	2	23.00	22.65	-2	6,771	-0.03%
2021/06/23	54	22.96	15	22.94	22.65	39	6,746	0.58%
2021/06/22	2	22.25	2	22.38	22.25	0	6,375	0.00%
2021/06/18	0	0.00	11	22.30	22.15	-11	6,287	-0.17%
2021/06/17	10	22.20	0	0.00	22.25	10	6,335	0.16%
2021/06/10	4	21.73	5	22.05	22.00	-1	6,604	-0.02%
2021/06/09	2	22.05	1	21.95	21.50	1	6,663	0.02%
2021/06/08	22	22.12	21	21.97	21.80	1	6,625	0.02%
2021/06/07	2	22.05	2.1	21.76	22.10	-0.1	6,539	0.00%
2021/06/04	0	0.00	11.1	21.84	21.80	-11.1	6,477	-0.17%
2021/06/03	0	0.00	11	21.70	21.75	-11	6,459	-0.17%
2021/06/02	17	21.54	0	0.00	21.35	17	6,436	0.26%
2021/05/31	3	20.95	3	20.85	20.95	0	6,431	0.00%
2021/05/26	0.1	20.45	0	0.00	20.55	0.1	6,840	0.00%
2021/05/25	0	0.00	0.1	20.55	20.20	-0.1	6,834	0.00%
2021/05/21	0.1	19.50	0	0.00	19.45	0.1	6,822	0.00%
2021/05/19	0	0.00	2	19.00	19.15	-2	6,864	-0.03%
2021/05/18	0.1	18.50	0	0.00	18.85	0.1	6,899	0.00%
2021/05/17	7	18.38	3	18.68	18.05	4	6,849	0.06%
2021/05/14	7	20.30	4	20.28	20.05	3	6,742	0.04%
2021/05/13	2	20.78	11	20.96	20.45	-9	6,628	-0.14%
2021/05/12	5	22.05	14	22.12	21.60	-9	6,485	-0.14%
2021/05/11	3	22.17	7	22.21	22.00	-4	6,182	-0.06%
2021/05/10	3	22.25	8	22.22	22.20	-5	5,988	-0.08%
2021/05/07	0.1	21.50	5	21.24	21.55	-5	5,871	-0.08%
2021/05/06	2	21.05	0	0.00	20.95	2	5,870	0.03%
2021/05/05	1	20.70	0	0.00	20.35	1	5,829	0.02%
2021/05/04	0	0.00	20.2	20.89	20.80	-20.2	5,805	-0.35%
2021/05/03	2	20.95	20.1	21.05	20.80	-18.1	5,724	-0.32%
2021/04/29	0	0.00	2	21.70	21.60	-2	5,663	-0.04%
2021/04/28	0	0.00	1	22.00	22.10	-1	5,630	-0.02%
2021/04/27	0	0.00	1	22.25	22.10	-1	5,659	-0.02%
2021/04/26	0	0.00	5	22.30	22.00	-5	5,651	-0.09%
2021/04/23	1	22.25	0	0.00	22.20	1	5,621	0.02%
2021/04/22	2	22.68	6	22.69	22.10	-4	5,737	-0.07%
2021/04/21	12	23.13	5.1	23.05	23.10	6.9	5,635	0.12%
2021/04/20	27	23.17	9.1	23.00	23.05	17.9	5,533	0.32%
2021/04/19	2.1	22.42	0	0.00	22.40	2.1	5,363	0.04%
2021/04/16	25.3	22.54	19	22.54	22.50	6.3	5,357	0.12%
2021/04/15	6.2	22.09	0	0.00	22.25	6.2	5,179	0.12%
2021/04/14	0	0.00	10	21.50	21.65	-10	5,202	-0.19%
2021/04/13	0	0.00	8	22.23	21.80	-8	5,359	-0.15%
2021/04/09	0	0.00	4	22.35	22.20	-4	5,823	-0.07%
2021/04/08	1	21.90	1	22.30	22.30	0	5,805	0.00%
2021/04/07	3	21.73	10	21.68	21.95	-7	5,741	-0.12%
2021/04/06	3	21.65	2	21.85	21.65	1	5,705	0.02%
2021/03/31	12	22.00	6	21.82	21.85	6	5,630	0.11%
2021/03/30	5	22.45	3	22.40	22.35	2	5,578	0.04%
2021/03/29	17	22.75	0	0.00	22.40	17	5,586	0.30%
2021/03/26	4	22.66	12	22.67	22.60	-8	5,584	-0.14%
2021/03/24	2	22.30	16	22.29	22.30	-14	5,507	-0.25%
2021/03/23	9	22.43	0	0.00	22.40	9	5,539	0.16%
2021/03/22	2	22.50	0	0.00	22.45	2	5,553	0.04%
2021/03/19	1	21.90	4	22.15	22.15	-3	5,527	-0.05%
2021/03/17	0	0.00	13	22.35	22.30	-13	5,750	-0.23%
2021/03/16	23	22.45	4	22.20	22.50	19	5,920	0.32%
2021/03/15	10	21.82	10	21.53	22.25	0	5,873	0.00%
2021/03/12	0	0.00	18	21.45	21.15	-18	5,876	-0.31%
2021/03/11	26	21.37	24	21.50	21.35	2	5,972	0.03%
2021/03/10	11	21.20	0.6	21.05	21.15	10.4	6,086	0.17%
2021/03/09	4	21.03	0	0.00	21.20	4	6,202	0.06%
2021/03/08	10	21.31	1	21.20	21.25	9	6,302	0.14%
2021/03/04	0	0.00	2	21.90	21.85	-2	6,456	-0.03%
2021/03/03	25	22.38	22	22.36	22.30	3	6,632	0.05%
2021/03/02	23	21.65	43	21.69	21.70	-20	6,402	-0.31%
2021/02/25	2	21.25	0	0.00	21.00	2	6,631	0.03%
2021/02/24	2	21.40	0	0.00	21.05	2	6,825	0.03%
2021/02/23	6	21.19	0	0.00	21.25	6	6,872	0.09%
2021/02/22	14	21.37	3	21.40	21.35	11	6,989	0.16%
2021/02/19	28	21.10	17	21.20	21.35	11	7,332	0.15%
2021/02/18	5	20.52	10	20.77	21.25	-5	7,393	-0.07%
2021/02/17	3	20.45	0	0.00	20.45	3	7,346	0.04%
2021/02/02	2	20.00	11	19.99	20.00	-9	7,435	-0.12%
2021/02/01	1	19.50	0	0.00	19.60	1	7,536	0.01%
2021/01/29	1	19.90	0	0.00	19.95	1	7,578	0.01%
2021/01/28	0	0.00	1	20.20	20.15	-1	7,546	-0.01%
2021/01/26	2	20.58	0	0.00	20.55	2	7,552	0.03%
2021/01/25	2	21.00	0	0.00	21.00	2	7,569	0.03%
2021/01/22	1	20.45	14	20.10	20.40	-13	7,586	-0.17%
2021/01/21	6	20.04	43	20.05	20.10	-37	7,598	-0.49%
2021/01/20	2	20.45	1	20.75	20.35	1	7,624	0.01%
2021/01/19	1	21.55	7	21.39	21.20	-6	7,570	-0.08%
2021/01/18	3	20.90	0	0.00	21.05	3	7,595	0.04%
2021/01/15	5	21.79	1	21.90	21.40	4	7,691	0.05%
2021/01/14	0	0.00	6	22.39	22.25	-6	7,603	-0.08%
2021/01/13	5	22.37	0	0.00	22.30	5	7,589	0.07%
2021/01/12	2	22.25	0	0.00	22.15	2	7,684	0.03%
2021/01/11	32	22.99	0	0.00	22.80	32	8,025	0.40%
2021/01/08	0	0.00	2	23.50	23.35	-2	8,016	-0.02%
2021/01/06	2	23.20	1	24.15	23.45	1	8,046	0.01%
2021/01/05	2	23.85	12	23.94	23.95	-10	7,819	-0.13%
2021/01/04	1	23.15	4	22.81	23.00	-3	7,410	-0.04%
2020/12/31	3	22.15	0	0.00	22.20	3	7,343	0.04%
2020/12/29	6	22.55	0	0.00	22.40	6	7,401	0.08%
2020/12/28	2	22.50	0	0.00	22.45	2	7,385	0.03%
2020/12/25	2	22.70	0	0.00	22.40	2	7,379	0.03%
2020/12/24	0	0.00	1	22.85	22.60	-1	7,373	-0.01%
2020/12/23	3	22.17	0	0.00	22.25	3	7,376	0.04%
2020/12/22	1	22.05	0.2	22.10	22.00	0.8	7,496	0.01%
2020/12/21	5	22.40	0	0.00	22.50	5	7,514	0.07%
2020/12/18	0	0.00	2	22.55	22.55	-2	7,625	-0.03%
2020/12/17	2	22.60	0	0.00	22.65	2	7,659	0.03%
2020/12/16	0	0.00	0.6	22.55	22.90	-0.6	7,663	-0.01%
2020/12/15	5	23.00	13	22.86	22.40	-8	7,706	-0.10%
2020/12/14	0	0.00	5	23.30	23.20	-5	7,682	-0.07%
2020/12/11	2	23.68	1	24.20	23.50	1	7,684	0.01%
2020/12/10	17	23.95	3	23.98	24.00	14	7,522	0.19%
2020/12/09	0	0.00	5	23.61	23.60	-5	7,333	-0.07%
2020/12/08	11	22.94	6	23.13	22.85	5	7,255	0.07%
2020/12/07	1	23.35	0	0.00	23.25	1	7,380	0.01%
2020/12/04	1	23.60	31	23.40	23.45	-30	7,713	-0.39%
2020/12/03	6	23.42	4	23.45	23.25	2	7,684	0.03%
2020/12/02	0	0.00	1	23.85	23.70	-1	7,683	-0.01%
2020/12/01	3	23.48	6	23.43	23.50	-3	7,659	-0.04%
2020/11/30	2	23.45	3	23.42	23.45	-1	7,653	-0.01%
2020/11/27	7	23.48	8	23.46	23.30	-1	7,636	-0.01%
2020/11/25	0	0.00	4	22.83	22.85	-4	7,471	-0.05%
2020/11/24	7	22.88	2	22.95	22.70	5	7,479	0.07%
2020/11/23	25	22.75	2	22.80	22.65	23	7,541	0.30%
2020/11/20	3	22.23	0	0.00	22.20	3	7,583	0.04%
2020/11/19	3	22.32	2	22.30	22.40	1	7,670	0.01%
2020/11/18	10	22.26	55	22.05	22.30	-45	7,771	-0.58%
2020/11/17	2	21.28	7	21.33	21.35	-5	7,629	-0.07%
2020/11/16	1	21.05	1	20.90	20.90	0	7,991	0.00%
2020/11/13	2	20.88	0	0.00	20.95	2	8,249	0.02%
2020/11/12	3	20.95	3	21.10	20.95	0	8,439	0.00%
2020/11/11	5	21.15	5	21.10	21.15	0	8,567	0.00%
2020/11/10	8	21.19	7	20.96	21.05	1	8,651	0.01%
2020/11/09	39	21.14	2	21.43	21.15	37	8,793	0.42%
2020/11/06	2	21.70	10	21.94	21.55	-8	8,932	-0.09%
2020/11/05	5	21.59	5	21.58	21.60	0	9,010	0.00%
2020/11/04	40	21.46	39	21.70	21.60	1	9,223	0.01%
2020/11/03	1	21.15	3	21.50	21.40	-2	9,337	-0.02%
2020/10/30	2	21.33	1	21.30	21.05	1	10,216	0.01%
2020/10/29	2	21.30	0	0.00	21.40	2	10,522	0.02%
2020/10/28	7	21.77	1	21.80	21.70	6	10,638	0.06%
2020/10/27	10	22.30	10	22.20	22.20	0	10,627	0.00%
2020/10/26	2	22.43	37	22.65	22.55	-35	10,721	-0.33%
2020/10/23	20	22.30	34	22.48	22.50	-14	10,756	-0.13%
2020/10/21	3	22.15	3	22.32	22.15	0	10,993	0.00%
2020/10/20	3	22.20	5	22.20	22.35	-2	11,236	-0.02%
2020/10/19	12	22.47	6	22.52	22.65	6	11,519	0.05%
2020/10/16	3	21.72	2	21.70	21.60	1	11,993	0.01%
2020/10/15	14	22.19	1	22.20	22.20	13	12,365	0.11%
2020/10/14	0	0.00	3	22.17	22.00	-3	12,471	-0.02%
2020/10/13	3	21.33	2	21.45	21.40	1	12,535	0.01%
2020/10/12	0	0.00	1	21.70	21.25	-1	12,656	-0.01%
2020/10/08	7	22.02	7	21.76	21.75	0	12,958	0.00%
2020/10/06	2	21.98	1	21.90	21.95	1	13,252	0.01%
2020/10/05	0	0.00	1	21.30	21.45	-1	13,760	-0.01%
2020/09/30	0	0.00	1	20.60	21.15	-1	14,354	-0.01%
2020/09/28	2	20.83	3	20.72	20.85	-1	14,754	-0.01%
2020/09/25	8	20.64	4	20.34	20.35	4	15,140	0.03%
2020/09/24	2	21.13	0	0.00	21.00	2	15,416	0.01%
2020/09/23	2	21.90	3	21.80	21.50	-1	15,591	-0.01%
2020/09/22	1	21.35	0	0.00	21.25	1	15,677	0.01%
2020/09/21	2	21.85	1	21.70	21.70	1	16,063	0.01%
2020/09/18	37	21.95	6	22.15	21.95	31	16,488	0.19%
2020/09/16	1	22.25	1	22.25	22.00	0	17,052	0.00%
2020/09/15	1	22.45	4	22.45	22.25	-3	17,420	-0.02%
2020/09/14	2	22.23	0	0.00	22.30	2	18,079	0.01%
2020/09/11	1	22.50	0	0.00	21.90	1	19,933	0.01%
2020/09/10	14	22.41	7	22.40	22.20	7	20,537	0.03%
2020/09/09	7	22.07	16	22.24	22.75	-9	20,908	-0.04%
2020/09/08	2	21.70	3	21.47	21.35	-1	21,701	0.00%
2020/09/07	4	21.68	2	21.65	21.40	2	23,149	0.01%
2020/09/04	1	21.05	8	21.41	21.40	-7	25,203	-0.03%
2020/09/03	4	21.34	3	21.15	21.15	1	25,461	0.00%
2020/09/02	2	21.25	22	21.30	21.35	-20	25,521	-0.08%
2020/09/01	7	20.96	24	21.09	21.05	-17	25,604	-0.07%
2020/08/31	47	20.72	0	0.00	20.70	47	25,725	0.18%
2020/08/28	9	21.17	3	20.92	20.80	6	25,857	0.02%
2020/08/27	29	20.79	34	21.21	21.40	-5	25,842	-0.02%
2020/08/26	12	20.69	11	20.79	20.70	1	25,856	0.00%
2020/08/25	2	21.35	4	21.45	21.20	-2	25,703	-0.01%
2020/08/24	9	21.26	3	21.45	21.05	6	25,625	0.02%
2020/08/21	5	21.78	41	21.80	21.80	-36	25,541	-0.14%
2020/08/20	13	21.90	14	21.81	21.70	-1	25,444	0.00%
2020/08/19	10	24.51	4	24.10	24.05	6	25,408	0.02%
2020/08/18	6	25.35	51	25.30	25.20	-45	25,459	-0.18%
2020/08/17	18	26.29	18	25.94	25.85	0	25,525	0.00%
2020/08/14	13	26.02	1	25.80	26.00	12	25,873	0.05%
2020/08/13	39	26.77	43	26.36	26.00	-4	26,259	-0.02%
2020/08/12	34	26.44	16	26.44	26.25	18	26,242	0.07%
2020/08/11	2	26.20	15	25.98	25.95	-13	26,179	-0.05%
2020/08/10	3	26.02	14	25.85	25.80	-11	26,233	-0.04%
2020/08/07	1	26.60	18	26.40	26.45	-17	26,418	-0.06%
2020/08/06	9	26.60	0	0.00	26.30	9	26,396	0.03%
2020/08/05	34	26.91	20	26.81	26.70	14	26,301	0.05%
2020/08/04	13	26.32	5	26.38	26.20	8	25,938	0.03%
2020/08/03	0	0.00	1	25.95	25.65	-1	25,798	0.00%
2020/07/31	3	25.27	4	25.41	25.30	-1	26,011	0.00%
2020/07/30	17	25.36	14	25.48	25.50	3	26,362	0.01%
2020/07/29	2	24.65	3	24.95	25.00	-1	27,189	0.00%
2020/07/28	4	25.15	11	24.97	24.65	-7	27,250	-0.03%
2020/07/27	9	25.57	2	25.53	25.60	7	27,336	0.03%
2020/07/24	10	25.51	5	25.78	25.40	5	27,550	0.02%
2020/07/23	14	26.40	4	26.38	26.25	10	27,431	0.04%
2020/07/22	31	27.00	42	27.03	27.00	-11	27,231	-0.04%
2020/07/21	30	26.27	14	26.35	26.15	16	26,544	0.06%
2020/07/20	5	24.63	11	24.68	25.25	-6	26,378	-0.02%
2020/07/17	12	25.58	4	25.53	25.25	8	26,333	0.03%
2020/07/16	8	26.04	0	0.00	25.85	8	26,396	0.03%
2020/07/15	11	26.35	20	26.19	25.85	-9	26,461	-0.03%
2020/07/14	9	25.92	5	26.21	25.85	4	26,748	0.01%
2020/07/13	2	25.98	6	26.00	26.05	-4	27,438	-0.01%
2020/07/10	37	26.19	18	26.12	25.70	19	27,700	0.07%
2020/07/09	47	26.39	47	26.79	27.00	0	27,289	0.00%
2020/07/08	8	25.90	16	25.83	25.80	-8	26,795	-0.03%
2020/07/07	16	25.91	16	26.17	25.75	0	26,948	0.00%
2020/07/06	2	26.70	4	26.75	26.45	-2	26,857	-0.01%
2020/07/03	33	26.47	35	26.48	26.45	-2	26,641	-0.01%
2020/07/02	6	25.80	10	25.85	26.30	-4	26,516	-0.02%
2020/07/01	20	25.85	6	25.89	25.45	14	26,370	0.05%
2020/06/30	8	26.11	32	25.79	25.70	-24	26,225	-0.09%
2020/06/29	37	25.22	0	0.00	25.10	37	25,976	0.14%
2020/06/24	14	26.32	8	26.36	26.15	6	25,758	0.02%
2020/06/23	5	26.37	10	26.53	26.35	-5	25,783	-0.02%
2020/06/22	12	26.93	2	26.73	26.90	10	25,535	0.04%
2020/06/19	23	27.82	69	27.34	27.45	-46	25,339	-0.18%
2020/06/18	82	27.42	94	26.96	27.45	-12	24,752	-0.05%
2020/06/17	25	25.72	15	25.88	25.75	10	22,949	0.04%
2020/06/16	39	25.50	21	25.52	25.25	18	22,413	0.08%
2020/06/15	9	25.59	5	25.94	25.20	4	22,085	0.02%
2020/06/12	46	25.63	51	25.12	26.20	-5	21,027	-0.02%
2020/06/11	51	25.31	107	25.57	25.25	-56	19,770	-0.28%	大賣/
2020/06/10	6	23.63	6	23.80	23.80	0	17,884	0.00%
2020/06/09	5	23.24	0	0.00	23.05	5	17,912	0.03%
2020/06/08	2	23.78	2	23.80	23.55	0	18,032	0.00%
2020/06/05	5	23.82	1	23.70	23.75	4	17,983	0.02%
2020/06/04	2	23.40	26	23.55	23.40	-24	17,911	-0.13%
2020/06/03	11	23.61	17	23.41	23.40	-6	17,882	-0.03%
2020/06/02	20	23.50	14	23.24	23.55	6	17,753	0.03%
2020/06/01	11	22.93	11	23.23	23.05	0	17,533	0.00%
2020/05/29	2	22.73	0	0.00	22.65	2	17,485	0.01%
2020/05/28	17	23.13	10	23.30	22.85	7	17,526	0.04%
2020/05/27	9	23.17	10	23.08	23.10	-1	17,472	-0.01%
2020/05/26	2	23.18	15	23.38	23.00	-13	17,458	-0.07%
2020/05/25	18	22.57	3	23.15	23.25	15	17,109	0.09%
2020/05/22	41	22.49	4	22.44	22.20	37	16,853	0.22%
2020/05/21	9	23.30	5	23.26	23.10	4	16,637	0.02%
2020/05/20	4	22.41	33	23.14	23.30	-29	16,153	-0.18%
2020/05/19	1	21.70	10	21.90	21.80	-9	15,685	-0.06%
2020/05/18	3	21.18	19	21.56	21.55	-16	15,547	-0.10%
2020/05/15	28	21.71	0	0.00	21.70	28	15,420	0.18%
2020/05/14	41	22.33	27	21.67	21.70	14	15,345	0.09%
2020/05/13	23	23.42	16	23.22	23.30	7	14,962	0.05%
2020/05/12	14	23.56	4	23.80	23.60	10	14,933	0.07%
2020/05/11	4	23.51	29	23.95	23.50	-25	14,936	-0.17%
2020/05/08	17	23.79	10	24.00	23.65	7	14,647	0.05%
2020/05/07	14	24.03	35	23.93	24.05	-21	14,487	-0.14%
2020/05/06	38	23.66	23	23.59	23.60	15	14,185	0.11%
2020/05/05	88	23.78	69	23.93	24.15	19	13,839	0.14%
2020/05/04	11	22.50	10	22.02	22.40	1	12,956	0.01%
2020/04/30	11	22.85	17	22.83	22.75	-6	12,880	-0.05%
2020/04/29	30	22.37	1	22.30	22.20	29	12,673	0.23%
2020/04/28	16	22.17	3	22.20	22.00	13	12,496	0.10%
2020/04/27	54	22.15	60	22.23	22.25	-6	12,622	-0.05%
2020/04/24	2	22.15	3	22.30	22.10	-1	12,448	-0.01%
2020/04/23	5	22.44	16	22.50	22.45	-11	12,261	-0.09%
2020/04/22	6	21.65	3	21.90	22.10	3	12,018	0.02%
2020/04/21	22	22.40	18	22.34	21.95	4	11,924	0.03%
2020/04/20	13	22.23	9	22.33	22.60	4	11,801	0.03%
2020/04/17	41	22.72	51	22.90	22.20	-10	11,757	-0.09%
2020/04/16	55	23.15	21	23.18	23.00	34	11,207	0.30%
2020/04/15	30	22.09	63	22.32	23.10	-33	10,390	-0.32%
2020/04/14	40	20.66	39	20.60	21.00	1	10,076	0.01%
2020/04/13	4	20.21	7	20.44	20.35	-3	10,066	-0.03%
2020/04/10	38	20.46	73	20.46	20.40	-35	10,054	-0.35%
2020/04/09	30	21.41	12	21.39	21.25	18	9,977	0.18%
2020/04/08	22	20.85	22	21.09	21.30	0	10,021	0.00%
2020/04/07	10	20.77	22	20.58	20.90	-12	9,914	-0.12%
2020/04/06	45	19.53	33	19.75	19.70	12	9,822	0.12%
2020/04/01	1	19.60	12	19.48	19.65	-11	10,046	-0.11%
2020/03/31	85	19.53	13	19.63	19.50	72	10,147	0.71%
2020/03/30	10	18.86	143	19.17	19.50	-133	10,101	-1.32%	大賣/鉅額交易
2020/03/27	51	19.33	5	19.00	18.55	46	9,882	0.47%
2020/03/26	49	18.77	76	18.31	18.90	-27	9,691	-0.28%
2020/03/25	30	19.03	24	19.01	19.05	6	9,844	0.06%
2020/03/24	22	17.69	53	17.61	17.70	-31	9,655	-0.32%
2020/03/23	50	16.45	0	0.00	16.70	50	9,638	0.52%
2020/03/20	71	16.89	0	0.00	16.90	71	9,860	0.72%
2020/03/19	3	15.72	1	16.45	15.40	2	9,917	0.02%
2020/03/18	3	17.93	3	17.80	17.10	0	9,941	0.00%
2020/03/17	42	18.02	16	17.93	17.40	26	9,921	0.26%
2020/03/16	19	19.91	62	19.38	18.90	-43	9,828	-0.44%
2020/03/13	80	20.80	25	20.70	21.00	55	9,790	0.56%
2020/03/12	31	23.20	33	24.24	22.95	-2	9,550	-0.02%
2020/03/11	29	26.38	18	26.58	25.40	11	9,381	0.12%
2020/03/10	3	25.23	6	25.70	26.00	-3	9,389	-0.03%
2020/03/09	2	26.20	4	27.10	26.20	-2	9,414	-0.02%
2020/03/05	29	28.60	4	28.80	28.40	25	10,562	0.24%
2020/03/03	0	0.00	2	28.48	28.50	-2	10,738	-0.02%
2020/03/02	10	26.41	3	26.95	27.45	7	10,829	0.06%
2020/02/27	1	27.60	15.2	27.77	27.40	-14.2	10,960	-0.13%
2020/02/25	1	28.50	10	28.38	28.65	-9	11,210	-0.08%
2020/02/24	1	28.90	16	28.89	28.85	-15	11,320	-0.13%
2020/02/21	1	29.30	0	0.00	29.45	1	11,506	0.01%
2020/02/19	10	29.45	1	29.45	29.60	9	12,217	0.07%
2020/02/18	1	29.50	0	0.00	29.45	1	12,692	0.01%
2020/02/17	2	30.20	1	30.10	29.95	1	12,920	0.01%
2020/02/14	0	0.00	13	29.82	29.85	-13	13,385	-0.10%
2020/02/13	4	30.40	14	30.04	29.75	-10	13,631	-0.07%
2020/02/12	9	29.92	0	0.00	30.00	9	13,844	0.07%
2020/02/10	2	28.90	20	28.21	28.90	-18	14,576	-0.12%
2020/02/07	8	29.17	26	29.03	29.00	-18	14,801	-0.12%
2020/02/06	8	29.59	7	29.74	29.85	1	14,956	0.01%
2020/02/05	9	29.66	7	29.48	29.25	2	15,281	0.01%
2020/02/04	43	29.66	3	29.42	29.65	40	15,616	0.26%
2020/02/03	8	28.14	14	27.54	28.85	-6	16,160	-0.04%
2020/01/31	53	29.07	47	29.53	29.85	6	16,805	0.04%
2020/01/30	22	30.03	83	29.93	29.90	-61	17,037	-0.36%
2020/01/17	13	33.23	3	33.15	33.00	10	18,057	0.06%
2020/01/16	2	33.20	1	33.25	33.20	1	18,342	0.01%
2020/01/15	6	33.36	11	33.39	33.25	-5	18,725	-0.03%
2020/01/14	2	33.50	21	33.26	33.50	-19	19,033	-0.10%
2020/01/13	20	33.02	20	33.11	33.30	0	19,214	0.00%
2020/01/10	9	32.28	3	32.57	32.30	6	19,470	0.03%
2020/01/09	30	32.53	16	32.58	32.50	14	19,916	0.07%
2020/01/08	4	31.88	42	31.67	32.10	-38	20,708	-0.18%
2020/01/07	36	32.25	4	32.25	32.20	32	21,975	0.15%
2020/01/06	12	32.78	2	32.70	32.60	10	23,142	0.04%
2020/01/03	15	33.59	36	33.35	33.35	-21	24,120	-0.09%
2020/01/02	12	34.17	1	34.20	34.15	11	24,286	0.05%
2019/12/31	0	0.00	7	33.41	33.65	-7	24,495	-0.03%
2019/12/30	21	33.31	26	33.44	33.35	-5	25,296	-0.02%
2019/12/27	29	33.56	46	33.44	33.65	-17	25,610	-0.07%
2019/12/26	16	32.82	14.1	32.93	32.85	1.9	25,814	0.01%
2019/12/25	3	32.30	18	32.36	32.60	-15	26,512	-0.06%
2019/12/24	10	32.12	1	32.05	32.05	9	27,520	0.03%
2019/12/23	32	31.89	38	32.03	31.85	-6	28,411	-0.02%
2019/12/20	28	32.54	16	32.63	32.40	12	28,777	0.04%
2019/12/19	5	31.83	16.3	31.81	31.85	-11.3	28,860	-0.04%
2019/12/18	13	31.77	4	31.74	31.75	9	29,378	0.03%
2019/12/17	69	31.91	54	31.90	31.90	15	30,111	0.05%
2019/12/16	29	32.13	25	32.13	32.55	4	30,258	0.01%
2019/12/13	63	31.52	64	31.48	31.30	-1	30,919	0.00%
2019/12/12	28	32.22	10.2	32.13	32.00	17.8	31,859	0.06%
2019/12/11	14	32.22	0.4	32.20	32.20	13.6	32,300	0.04%
2019/12/10	27	32.38	45	32.35	32.50	-18	32,827	-0.05%
2019/12/09	30	33.02	9	33.10	33.15	21	33,295	0.06%
2019/12/06	12	32.79	13	32.76	32.70	-1	33,982	0.00%
2019/12/05	20	32.69	25	32.75	32.60	-5	35,125	-0.01%
2019/12/04	49	32.56	3	32.55	32.70	46	36,277	0.13%
2019/12/03	52	32.74	31	32.42	32.45	21	38,147	0.06%
2019/12/02	103	33.25	45	33.23	32.90	58	38,376	0.15%	大買/
2019/11/29	15	35.40	4	35.31	35.40	11	38,173	0.03%
2019/11/28	3	35.40	0	0.00	35.35	3	38,891	0.01%
2019/11/27	2	35.65	1	35.60	35.65	1	40,430	0.00%
2019/11/26	2	35.50	2	35.65	35.70	0	42,717	0.00%
2019/11/25	4	35.63	3	35.45	35.30	1	43,392	0.00%
2019/11/22	12	35.71	7	35.57	35.45	5	43,791	0.01%
2019/11/21	5	35.23	4	35.25	35.60	1	43,777	0.00%
2019/11/20	7	35.46	29	35.44	35.65	-22	44,128	-0.05%
2019/11/19	20	35.59	10	35.82	35.35	10	44,515	0.02%
2019/11/18	58	35.45	2	35.70	35.60	56	44,441	0.13%
2019/11/15	6	35.30	20	35.44	35.00	-14	44,210	-0.03%
2019/11/14	9	34.97	16	34.79	35.00	-7	43,968	-0.02%
2019/11/13	31	35.08	38	34.87	34.60	-7	43,961	-0.02%
2019/11/12	6	34.57	14	34.35	34.80	-8	43,651	-0.02%
2019/11/11	7	34.37	2	34.08	33.90	5	43,782	0.01%
2019/11/08	14	34.80	5	34.77	34.60	9	43,583	0.02%
2019/11/07	11	34.34	50	34.09	34.55	-39	43,096	-0.09%
2019/11/06	17	34.17	17	34.05	34.20	0	42,862	0.00%
2019/11/05	42	34.01	20	34.00	34.10	22	42,801	0.05%
2019/11/04	39	34.22	20	34.09	33.80	19	42,789	0.04%
2019/11/01	14	33.80	26	33.76	33.95	-12	42,608	-0.03%
2019/10/31	62	33.98	37	33.84	33.25	25	42,551	0.06%
2019/10/30	84	33.19	61	33.10	32.95	23	42,971	0.05%
2019/10/29	34	34.91	80	34.68	34.40	-46	42,379	-0.11%
2019/10/28	16	34.56	19	34.56	34.55	-3	42,230	-0.01%
2019/10/25	44	34.21	54	34.04	34.40	-10	42,002	-0.02%
2019/10/24	2	35.45	0	0.00	35.40	2	41,089	0.00%
2019/10/23	13	36.25	4	35.75	35.85	9	40,993	0.02%
2019/10/22	26	35.92	20	35.99	35.60	6	40,960	0.01%
2019/10/21	13.5	35.68	1	35.60	35.75	12.5	41,037	0.03%
2019/10/18	3.3	35.26	8	35.38	35.00	-4.7	40,967	-0.01%
2019/10/17	35	35.33	16	34.94	34.85	19	40,947	0.05%
2019/10/16	61	36.00	18	35.86	35.30	43	40,839	0.11%
2019/10/15	130	37.79	67	37.54	36.75	63	40,244	0.16%	大買/
2019/10/14	25	37.12	39	37.06	37.50	-14	39,174	-0.04%
2019/10/09	82	35.31	43	35.79	35.10	39	38,441	0.10%
2019/10/08	43	35.53	53	35.28	35.15	-10	38,018	-0.03%
2019/10/07	9	35.19	2	35.43	35.15	7	37,849	0.02%
2019/10/04	61	35.72	53	35.66	35.45	8	37,505	0.02%
2019/10/03	37	35.36	7	35.35	35.30	30	36,755	0.08%
2019/10/02	8	35.53	30	35.69	36.00	-22	36,533	-0.06%
2019/10/01	81	35.28	80	35.62	35.30	1	36,064	0.00%
2019/09/27	44	34.95	74	35.23	35.35	-30	35,253	-0.09%
2019/09/26	47	34.53	56	34.79	34.80	-9	34,236	-0.03%
2019/09/25	54	34.39	28	34.08	34.90	26	33,396	0.08%
2019/09/24	11	34.08	29	33.99	33.90	-18	33,099	-0.05%
2019/09/23	33	34.84	23.1	34.76	34.55	9.9	32,730	0.03%
2019/09/20	60	34.41	46	34.28	34.75	14	32,282	0.04%
2019/09/19	44	33.85	31	33.86	33.50	13	31,538	0.04%
2019/09/18	37	34.13	48	34.25	33.60	-11	31,149	-0.04%
2019/09/17	51	34.93	53	34.65	34.65	-2	30,336	-0.01%
2019/09/16	44	33.40	35.2	33.39	33.55	8.8	29,508	0.03%
2019/09/12	44	33.08	31.1	32.93	32.90	12.9	29,256	0.04%
2019/09/11	23	31.78	27	32.04	32.50	-4	28,875	-0.01%
2019/09/10	21	32.28	36	32.14	31.65	-15	28,316	-0.05%
2019/09/09	46	32.64	26	33.44	31.60	20	27,735	0.07%
2019/09/06	50.2	33.93	51	34.16	34.30	-0.8	26,597	0.00%
2019/09/05	65	34.80	91.5	34.21	35.50	-26.5	25,345	-0.10%
2019/09/04	20	31.58	21	31.65	32.30	-1	23,391	0.00%
2019/09/03	5	31.37	35	31.18	31.70	-30	22,950	-0.13%
2019/09/02	41	30.30	36.1	30.55	31.10	4.9	22,463	0.02%
2019/08/30	102	29.33	101.4	29.46	29.90	0.6	21,640	0.00%	大買/大賣/
2019/08/29	118	27.14	176	27.15	27.65	-58	19,978	-0.29%	大買/大賣/
2019/08/28	45	24.96	50	25.20	25.65	-5	17,564	-0.03%
2019/08/27	8	24.14	63	24.29	24.35	-55	16,773	-0.33%
2019/08/26	17	23.32	47	23.32	23.20	-30	16,338	-0.18%
2019/08/23	38	24.17	116	24.14	24.15	-78	16,118	-0.48%	大賣/
2019/08/22	28	23.51	29	23.71	23.90	-1	15,612	-0.01%
2019/08/21	21	23.38	28	23.29	23.35	-7	15,004	-0.05%
2019/08/20	22	23.21	57	23.20	23.20	-35	14,776	-0.24%
2019/08/19	52	23.44	8	23.38	23.10	44	14,785	0.30%
2019/08/16	3	22.88	3	22.92	23.00	0	14,587	0.00%
2019/08/15	52	22.21	34	21.62	22.55	18	14,367	0.13%
2019/08/14	49	22.74	14	22.50	22.20	35	14,213	0.25%
2019/08/12	22	22.60	11	22.60	22.65	11	14,011	0.08%
2019/08/08	0	0.00	10	22.58	22.65	-10	14,141	-0.07%
2019/08/07	23	22.20	3	22.80	22.15	20	14,130	0.14%
2019/08/06	11	21.73	6	21.74	22.55	5	13,988	0.04%
2019/08/05	13	22.19	5	22.16	22.00	8	13,866	0.06%
2019/08/02	81	22.31	24	22.39	22.55	57	13,739	0.41%
2019/08/01	53	23.73	35	23.78	23.00	18	13,540	0.13%
2019/07/31	49	23.66	21	23.49	23.90	28	12,650	0.22%
2019/07/30	7	23.64	49	23.19	22.80	-42	12,481	-0.34%
2019/07/26	33	24.00	31	23.96	23.95	2	12,309	0.02%
2019/07/25	40	23.90	61	24.00	24.10	-21	12,264	-0.17%
2019/07/24	56	24.04	112	24.21	23.35	-56	12,173	-0.46%	大賣/
2019/07/23	21	24.47	47.5	24.92	24.50	-26.5	12,200	-0.22%
2019/07/22	11	24.17	44	24.23	24.10	-33	12,097	-0.27%
2019/07/19	24	24.05	26	24.26	23.90	-2	12,213	-0.02%
2019/07/18	32	24.14	23.2	24.19	24.25	8.8	12,614	0.07%
2019/07/17	15	23.96	25	24.08	24.05	-10	12,317	-0.08%
2019/07/16	14	23.76	31	23.82	23.70	-17	12,118	-0.14%
2019/07/15	37	23.77	28	23.86	23.75	9	11,919	0.08%
2019/07/12	15	23.42	67	23.28	23.60	-52	11,650	-0.45%
2019/07/11	40	22.39	35	22.33	22.30	5	11,115	0.04%
2019/07/10	2	21.85	19	21.91	22.00	-17	11,247	-0.15%
2019/07/09	2	21.80	38	21.83	21.85	-36	11,396	-0.32%
2019/07/08	10	22.15	3	21.95	21.65	7	11,333	0.06%
2019/07/05	24	21.51	15	21.50	21.50	9	11,089	0.08%
2019/07/04	1	21.45	20	21.56	21.50	-19	11,057	-0.17%
2019/07/03	13	21.40	6	21.59	21.35	7	11,077	0.06%
2019/07/02	14	21.46	0	0.00	21.30	14	11,053	0.13%
2019/07/01	9	21.39	9	21.52	21.45	0	11,106	0.00%
2019/06/28	10	21.03	9	20.97	20.90	1	11,130	0.01%
2019/06/27	2	21.05	5	21.00	21.00	-3	11,436	-0.03%
2019/06/26	15	20.65	5	20.74	20.70	10	11,514	0.09%
2019/06/25	22	20.56	41	20.69	20.50	-19	11,538	-0.16%
2019/06/24	2	21.00	12	20.90	20.95	-10	11,548	-0.09%
2019/06/21	41	21.01	239	20.96	20.95	-198	11,581	-1.71%	大賣/鉅額交易
2019/06/20	4	20.74	27	20.78	20.90	-23	11,339	-0.20%
2019/06/19	55	20.12	22	20.19	20.40	33	11,273	0.29%
2019/06/18	12	19.46	12	19.55	19.75	0	11,454	0.00%
2019/06/17	27	19.79	5	19.93	19.45	22	11,477	0.19%
2019/06/13	6	19.09	11	19.05	19.25	-5	11,608	-0.04%
2019/06/12	26	19.36	0	0.00	19.25	26	11,813	0.22%
2019/06/11	52	19.72	22	19.58	19.45	30	12,210	0.25%
2019/06/10	2	19.30	11	19.21	19.30	-9	12,724	-0.07%
2019/06/03	0	0.00	5	18.69	19.00	-5	13,150	-0.04%
2019/05/31	15.5	18.69	18	18.73	18.80	-2.5	13,712	-0.02%
2019/05/30	7	18.34	5	18.45	18.25	2	13,741	0.01%
2019/05/29	3	18.15	11.1	18.15	18.15	-8.1	13,835	-0.06%
2019/05/27	5	18.10	0	0.00	17.70	5	14,160	0.04%
2019/05/24	1	17.85	3	17.90	17.95	-2	14,250	-0.01%
2019/05/23	4	17.56	3	17.40	17.40	1	14,612	0.01%
2019/05/22	5	18.10	6	18.26	18.00	-1	14,769	-0.01%
2019/05/21	10	17.46	20	17.47	18.20	-10	14,856	-0.07%
2019/05/20	21	17.84	103	17.75	17.65	-82	14,938	-0.55%	大賣/
2019/05/17	0	0.00	3	18.63	18.80	-3	15,176	-0.02%
2019/05/16	18	18.61	0	0.00	18.40	18	15,822	0.11%
2019/05/15	0	0.00	31	18.93	19.10	-31	16,236	-0.19%
2019/05/14	5	17.54	6	17.78	18.45	-1	16,240	-0.01%
2019/05/13	4	18.40	1	18.40	18.15	3	16,369	0.02%
2019/05/10	21.2	18.53	33	18.36	18.10	-11.8	16,399	-0.07%
2019/05/09	26	18.68	38	18.57	18.35	-12	16,339	-0.07%
2019/05/08	76	19.27	69	19.22	19.05	7	16,209	0.04%
2019/05/07	37	19.14	23	19.10	19.00	14	16,152	0.09%
2019/05/06	13	18.64	22	18.89	19.00	-9	16,110	-0.06%
2019/05/03	10	19.00	12	18.98	18.95	-2	15,984	-0.01%
2019/05/02	0	0.00	2	19.05	19.00	-2	15,932	-0.01%
2019/04/30	11	18.51	11	18.73	18.90	0	15,862	0.00%
2019/04/29	104	18.69	28	18.52	18.40	76	15,747	0.48%	大買/
2019/04/26	24	18.06	38.1	18.15	18.10	-14.1	15,355	-0.09%
2019/04/25	142	18.81	144	18.84	18.70	-2	15,026	-0.01%	大買/大賣/
2019/04/24	155	19.07	266	19.01	19.10	-111	14,680	-0.76%	大買/大賣/鉅額交易
2019/04/23	114	21.52	106.2	20.98	20.90	7.8	13,926	0.06%	大買/大賣/
2019/04/22	5	21.41	2	21.50	21.40	3	13,817	0.02%
2019/04/19	5	21.27	72	21.11	21.40	-67	13,794	-0.49%
2019/04/18	170	21.76	46	21.85	20.95	124	13,803	0.90%	大買/鉅額交易
2019/04/17	80	21.68	61	21.60	21.40	19	13,582	0.14%
2019/04/16	180	21.89	112	22.07	21.80	68	13,492	0.50%	大買/大賣/
2019/04/15	71.2	21.03	27	20.93	21.50	44.2	13,166	0.34%
2019/04/12	62	20.79	29	20.35	20.25	33	12,939	0.26%
2019/04/11	7	21.08	13	20.85	20.70	-6	12,864	-0.05%
2019/04/10	10	21.00	0	0.00	21.00	10	12,816	0.08%
2019/04/09	2	21.55	10	21.26	21.20	-8	12,778	-0.06%
2019/04/08	1	21.55	12	21.41	21.20	-11	12,709	-0.09%
2019/04/03	8	21.01	13	21.10	21.25	-5	12,608	-0.04%
2019/04/02	48	20.94	13	21.13	20.90	35	12,473	0.28%
2019/04/01	12	21.59	14	21.40	21.45	-2	12,252	-0.02%
2019/03/29	29	20.37	15	20.52	20.80	14	11,888	0.12%
2019/03/28	1	20.60	25	20.86	20.50	-24	11,733	-0.20%
2019/03/27	1	21.05	12	21.28	21.05	-11	11,659	-0.09%
2019/03/26	15	20.90	3	21.15	20.90	12	11,586	0.10%
2019/03/25	26	20.66	1	20.75	20.65	25	11,499	0.22%
2019/03/22	20	21.48	6	21.41	21.40	14	11,360	0.12%
2019/03/21	76	22.34	57	21.77	21.65	19	11,154	0.17%
2019/03/20	10	22.04	17	22.03	21.95	-7	10,723	-0.07%
2019/03/19	3	21.82	7	21.88	21.75	-4	10,601	-0.04%
2019/03/18	20	21.84	49	21.83	21.85	-29	10,493	-0.28%
2019/03/15	145	21.65	7	22.10	21.50	138	10,429	1.32%	大買/鉅額交易
2019/03/14	30	22.22	44.2	22.09	21.90	-14.2	10,451	-0.14%
2019/03/13	80	21.30	60	21.36	21.80	20	10,482	0.19%
2019/03/12	11	20.48	4	20.60	20.35	7	9,842	0.07%
2019/03/11	2	21.05	1	20.80	20.45	1	9,950	0.01%
2019/03/08	4	20.33	19	20.28	20.55	-15	10,062	-0.15%
2019/03/07	29	20.84	6	20.97	20.55	23	10,168	0.23%
2019/03/06	64	20.66	49	20.69	20.95	15	10,080	0.15%
2019/03/05	8	19.75	9	19.96	19.75	-1	9,628	-0.01%
2019/03/04	6	20.03	11	20.38	20.00	-5	9,714	-0.05%
2019/02/27	15	20.15	108	19.77	20.25	-93	9,728	-0.96%	大賣/
2019/02/26	9	20.26	13	20.35	20.00	-4	9,658	-0.04%
2019/02/25	12	20.19	4.1	19.87	20.00	7.9	9,573	0.08%
2019/02/22	15	19.97	43	19.80	20.30	-28	9,536	-0.29%
2019/02/21	26	19.33	25	19.42	19.45	1	9,119	0.01%
2019/02/20	3	19.30	5	19.20	19.20	-2	8,937	-0.02%
2019/02/19	14	19.19	17	19.15	19.30	-3	8,910	-0.03%
2019/02/18	81	19.26	8	19.21	19.10	73	8,914	0.82%
2019/02/15	33	18.42	36	18.33	18.60	-3	8,557	-0.04%
2019/02/14	26	17.74	24.2	17.76	17.70	1.8	7,864	0.02%
2019/02/13	1	16.25	2	16.35	16.65	-1	7,294	-0.01%
2019/02/12	2	16.30	22	16.30	16.15	-20	7,206	-0.28%
2019/02/11	2	15.53	5	15.70	15.75	-3	7,041	-0.04%
2019/01/30	3	15.17	0	0.00	15.10	3	6,989	0.04%
2019/01/28	8	14.97	8	15.21	15.10	0	7,019	0.00%
2019/01/25	6	14.61	5	14.70	14.70	1	7,018	0.01%
2019/01/24	1	14.60	1	14.60	14.50	0	7,092	0.00%
2019/01/22	9	14.28	5	14.25	14.20	4	7,246	0.06%
2019/01/21	0	0.00	4	14.61	14.50	-4	7,307	-0.05%
2019/01/18	0	0.00	10	14.60	14.55	-10	7,378	-0.14%
2019/01/17	15	14.80	15	14.60	14.60	0	7,525	0.00%
2019/01/16	0	0.00	1	14.85	14.80	-1	7,588	-0.01%
2019/01/15	1	14.90	2	14.75	14.75	-1	7,672	-0.01%
2019/01/14	1	14.65	0	0.00	14.75	1	7,656	0.01%
2019/01/11	17	14.76	7	14.56	14.50	10	7,687	0.13%
2019/01/10	4	14.95	6	15.00	15.00	-2	7,668	-0.03%
2019/01/09	4	14.30	4	14.35	14.50	0	7,584	0.00%
2019/01/08	2	13.93	1	13.95	14.20	1	7,509	0.01%
2019/01/07	2	13.83	2	13.70	13.70	0	7,521	0.00%
2019/01/04	1	13.40	5	13.32	13.40	-4	7,636	-0.05%
2019/01/03	1	13.65	1	13.65	13.65	0	7,723	0.00%
2018/12/28	2	13.85	2	13.65	13.65	0	7,864	0.00%
2018/12/27	2	13.80	0	0.00	13.75	2	8,084	0.02%
2018/12/26	9	13.94	5	13.90	13.75	4	8,101	0.05%
2018/12/22	1	14.00	1	13.90	14.00	0	8,152	0.00%
2018/12/21	6	13.64	6	13.90	14.10	0	8,201	0.00%
2018/12/18	0	0.00	5	14.45	14.40	-5	8,206	-0.06%
2018/12/17	9	14.72	4	14.85	14.65	5	8,241	0.06%
2018/12/14	4	14.95	4	14.90	14.90	0	8,301	0.00%
2018/12/13	18	15.48	30	15.60	15.25	-12	8,323	-0.14%
2018/12/12	30	15.45	10	15.35	15.50	20	8,566	0.23%
2018/12/11	1	15.55	1	15.35	15.25	0	8,566	0.00%
2018/12/10	8	15.48	16	15.76	15.25	-8	8,592	-0.09%
2018/12/07	22	16.15	3	16.27	16.30	19	8,490	0.22%
2018/12/06	9	16.34	13	16.56	15.60	-4	8,293	-0.05%
2018/12/05	4	16.29	0	0.00	16.70	4	7,894	0.05%
2018/12/04	24	16.69	33	16.47	16.60	-9	7,951	-0.11%
2018/12/03	11	16.70	37	16.27	16.95	-26	8,005	-0.32%
2018/11/30	26	15.31	1	15.30	15.45	25	7,967	0.31%
2018/11/29	2	14.93	26	15.08	15.00	-24	7,752	-0.31%
2018/11/28	2	14.25	2.2	14.49	14.65	-0.2	7,577	0.00%
2018/11/27	2	13.95	44	14.06	14.00	-42	7,433	-0.57%
2018/11/26	5	13.65	12.4	13.81	13.90	-7.4	7,232	-0.10%
2018/11/23	2	13.65	33	13.60	13.60	-31	7,115	-0.44%
2018/11/22	6	13.58	1	13.55	13.55	5	7,026	0.07%
2018/11/21	9	13.66	16	13.54	13.55	-7	7,007	-0.10%
2018/11/19	6	13.53	1	13.55	13.55	5	7,012	0.07%
2018/11/16	30	13.45	7	13.65	13.35	23	7,288	0.32%
2018/11/15	2	13.10	3	13.35	13.30	-1	7,320	-0.01%
2018/11/14	19	13.18	1	13.00	13.00	18	7,168	0.25%
2018/11/13	6	12.65	6	12.72	12.95	0	7,281	0.00%
2018/11/12	2	13.15	1	12.90	12.90	1	7,440	0.01%
2018/11/08	20	13.83	30	13.62	13.45	-10	7,502	-0.13%
2018/11/07	10	13.55	0	0.00	13.65	10	7,519	0.13%
2018/11/05	0	0.00	11	13.65	13.65	-11	7,737	-0.14%
2018/11/02	16	13.46	3	13.60	13.60	13	7,835	0.17%
2018/11/01	6	13.03	7	13.27	13.35	-1	7,777	-0.01%
2018/10/31	0	0.00	6	12.90	12.95	-6	7,735	-0.08%
2018/10/30	1	12.30	1	12.30	12.45	0	7,697	0.00%
2018/10/29	0	0.00	15	12.03	12.35	-15	7,888	-0.19%
2018/10/26	10	12.31	8	12.01	11.85	2	7,968	0.03%
2018/10/25	23	12.38	8	12.51	12.15	15	7,998	0.19%
2018/10/24	15	13.45	10	13.35	13.35	5	8,099	0.06%
2018/10/23	2	13.65	6	14.08	13.50	-4	8,236	-0.05%
2018/10/22	11	13.73	1	13.75	13.85	10	8,484	0.12%
2018/10/19	11	13.50	1	13.40	13.60	10	8,617	0.12%
2018/10/18	2	13.80	1	13.75	13.85	1	8,700	0.01%
2018/10/17	1	13.80	13	14.03	13.65	-12	8,861	-0.14%
2018/10/16	14	13.48	14	13.62	13.60	0	8,997	0.00%
2018/10/15	28	13.46	1	13.55	13.60	27	9,128	0.30%
2018/10/12	2	13.05	1	13.10	13.35	1	9,196	0.01%
2018/10/11	10	13.15	0	0.00	13.15	10	9,302	0.11%
2018/10/09	6	14.68	4	14.86	14.60	2	9,473	0.02%
2018/10/08	4	14.70	2	14.70	14.60	2	9,763	0.02%
2018/10/05	11	15.24	1	15.40	14.70	10	9,902	0.10%
2018/10/04	10	16.28	2	16.45	16.15	8	9,888	0.08%
2018/10/03	11	16.44	5	16.60	16.45	6	9,956	0.06%
2018/10/01	1	16.60	6	16.66	16.70	-5	10,270	-0.05%
2018/09/28	8	16.48	3	16.45	16.45	5	10,786	0.05%
2018/09/27	2	16.58	8	16.71	16.55	-6	10,851	-0.06%
2018/09/25	14	16.49	15	16.60	16.50	-1	11,041	-0.01%
2018/09/21	12	16.26	6	16.31	16.40	6	11,124	0.05%
2018/09/20	2	16.13	0	0.00	16.15	2	11,118	0.02%
2018/09/19	104	16.75	5	16.62	16.65	99	11,135	0.89%	大買/
2018/09/18	6	16.94	9	17.12	16.65	-3	11,260	-0.03%
2018/09/17	1	16.95	1	16.80	17.00	0	11,368	0.00%
2018/09/14	14	16.78	8	16.91	17.00	6	11,470	0.05%
2018/09/13	7	16.51	0	0.00	16.45	7	11,477	0.06%
2018/09/12	6	15.90	6	15.93	15.95	0	11,460	0.00%
2018/09/11	1	15.85	6	16.12	16.20	-5	11,623	-0.04%
2018/09/10	16	15.58	1	15.65	15.40	15	11,744	0.13%
2018/09/07	0	0.00	3	16.72	16.55	-3	11,986	-0.03%
2018/09/06	22	17.63	15	17.90	17.40	7	12,842	0.05%
2018/09/05	1	18.75	2	18.80	18.45	-1	12,914	-0.01%
2018/09/04	1	18.60	1	18.55	18.55	0	13,163	0.00%
2018/09/03	2	18.65	0	0.00	18.40	2	13,309	0.02%
2018/08/30	13	19.32	8	19.10	19.05	5	13,677	0.04%
2018/08/28	0	0.00	1	19.15	19.15	-1	14,122	-0.01%
2018/08/24	9	19.07	8	18.88	18.95	1	14,592	0.01%
2018/08/23	22	18.89	14	19.03	19.55	8	16,021	0.05%
2018/08/22	2	18.80	13	18.36	18.45	-11	15,912	-0.07%
2018/08/21	8	18.80	2	18.65	18.80	6	16,192	0.04%
2018/08/20	2	19.05	6	18.50	18.55	-4	16,684	-0.02%
2018/08/17	4	19.40	4	19.90	19.15	0	16,654	0.00%
2018/08/16	2	19.00	0	0.00	19.10	2	16,964	0.01%
2018/08/14	3	19.42	10	19.20	19.70	-7	17,155	-0.04%
2018/08/13	10	19.20	7	18.86	19.20	3	17,350	0.02%
2018/08/10	8	20.34	7	20.26	20.15	1	17,479	0.01%
2018/08/09	18	20.99	10	20.96	21.00	8	17,843	0.04%
2018/08/07	3	21.07	1	20.90	20.90	2	20,060	0.01%
2018/08/06	1	20.75	1	20.95	21.20	0	20,353	0.00%
2018/08/03	18	20.70	13	20.77	20.45	5	20,888	0.02%
2018/08/02	9	21.32	16	21.41	21.05	-7	21,139	-0.03%
2018/08/01	41	21.51	34	21.43	21.35	7	21,318	0.03%
2018/07/31	12	21.25	11	21.19	21.20	1	21,788	0.00%
2018/07/30	9	21.87	20	21.89	21.50	-11	21,792	-0.05%
2018/07/27	15	22.53	4	22.65	22.35	11	21,878	0.05%
2018/07/26	10	22.10	4	22.10	21.95	6	21,874	0.03%
2018/07/25	3	21.95	8	22.01	21.85	-5	22,090	-0.02%
2018/07/24	6	21.82	11	21.36	22.00	-5	22,197	-0.02%
2018/07/23	13	21.92	13	22.00	21.50	0	22,426	0.00%
2018/07/20	5	22.00	6	21.92	22.15	-1	23,061	0.00%
2018/07/19	3	21.60	11	21.73	22.00	-8	23,775	-0.03%
2018/07/18	4	21.98	4	22.33	21.50	0	24,135	0.00%
2018/07/17	16	21.96	13	21.96	21.85	3	24,341	0.01%
2018/07/16	15	21.93	52	21.92	22.00	-37	24,570	-0.15%
2018/07/13	4	21.29	4	21.36	21.35	0	24,964	0.00%
2018/07/12	8	20.34	16	20.76	21.10	-8	25,779	-0.03%
2018/07/11	23	20.08	16	20.02	20.00	7	26,186	0.03%
2018/07/10	4	19.36	26	19.49	20.25	-22	28,011	-0.08%
2018/07/09	21	19.06	1	19.15	19.30	20	28,979	0.07%
2018/07/06	38	18.59	27	18.16	18.70	11	29,651	0.04%
2018/07/05	3	20.20	5	20.03	19.80	-2	29,189	-0.01%
2018/07/04	26	20.21	11	20.06	20.15	15	29,283	0.05%
2018/07/03	2	21.10	4	20.60	20.40	-2	29,293	-0.01%
2018/07/02	23	20.90	14	20.97	20.95	9	29,290	0.03%
2018/06/29	1	20.45	41	20.38	20.70	-40	29,371	-0.14%
2018/06/28	25	20.38	11	20.29	20.20	14	29,475	0.05%
2018/06/27	33	20.78	1	20.80	20.60	32	29,673	0.11%
2018/06/26	19	20.56	3	20.00	20.40	16	29,872	0.05%
2018/06/25	6	22.03	5	22.26	21.90	1	30,503	0.00%
2018/06/22	0	0.00	2	22.10	21.95	-2	30,755	-0.01%
2018/06/21	6	22.38	7	22.40	22.40	-1	30,699	0.00%
2018/06/20	17	22.55	10	22.34	22.30	7	30,840	0.02%
2018/06/19	1	22.85	1	23.00	22.85	0	30,825	0.00%
2018/06/15	38	23.79	10	24.15	23.75	28	30,742	0.09%
2018/06/14	67	24.22	126	24.28	23.90	-59	30,398	-0.19%	大賣/
2018/06/13	22	23.41	19	23.49	23.35	3	29,383	0.01%
2018/06/12	37	23.52	26	23.48	23.20	11	29,452	0.04%
2018/06/11	10	23.20	13	23.34	23.20	-3	29,697	-0.01%
2018/06/08	26	23.61	21	23.64	23.35	5	30,196	0.02%
2018/06/07	2	23.45	1	23.00	23.00	1	30,524	0.00%
2018/06/06	16	23.33	18	23.32	23.25	-2	30,564	-0.01%
2018/06/05	14	23.46	67	23.63	23.20	-53	30,551	-0.17%
2018/06/04	55	23.27	114	23.26	23.30	-59	30,368	-0.19%	大賣/
2018/06/01	104	23.32	27	23.22	23.00	77	30,490	0.25%	大買/
2018/05/31	129	24.35	133	24.70	23.75	-4	30,182	-0.01%	大買/大賣/
2018/05/30	26	23.44	2	23.00	23.45	24	28,729	0.08%
2018/05/29	44	23.43	31	23.35	23.30	13	28,594	0.05%
2018/05/28	30	23.12	38	22.93	23.35	-8	28,234	-0.03%
2018/05/25	20	22.30	11	22.36	22.30	9	27,833	0.03%
2018/05/24	43	22.86	51	22.76	22.55	-8	27,816	-0.03%
2018/05/23	16	21.84	21	22.08	22.20	-5	27,447	-0.02%
2018/05/22	27	21.96	23	22.00	22.00	4	27,554	0.01%
2018/05/21	38	22.50	37	22.37	22.20	1	27,526	0.00%
2018/05/18	109	22.24	93	22.21	22.10	16	27,482	0.06%	大買/
2018/05/17	55	22.74	75	22.80	22.65	-20	27,562	-0.07%
2018/05/16	42	23.75	94	23.80	23.35	-52	27,578	-0.19%
2018/05/15	160	23.28	149	23.37	23.10	11	27,029	0.04%	大買/大賣/
2018/05/14	35	22.13	25	22.09	22.00	10	26,056	0.04%
2018/05/11	22	21.87	37	21.91	21.75	-15	25,919	-0.06%
2018/05/10	35	22.41	31	22.47	22.30	4	25,483	0.02%
2018/05/09	3	21.88	20	21.64	21.50	-17	25,599	-0.07%
2018/05/08	46	21.99	48	22.10	21.80	-2	25,432	-0.01%
2018/05/07	24	21.14	18	21.17	21.30	6	25,012	0.02%
2018/05/04	30	21.17	40	20.88	20.55	-10	25,049	-0.04%
2018/05/03	23	20.81	24	20.89	20.95	-1	25,117	0.00%
2018/05/02	31	20.97	62	20.95	20.80	-31	25,110	-0.12%
2018/04/30	15	20.37	10	20.53	20.30	5	25,099	0.02%
2018/04/27	48	20.09	52	20.07	20.00	-4	25,545	-0.02%
2018/04/26	7	20.24	27	20.79	19.95	-20	26,164	-0.08%
2018/04/25	172	21.43	137	21.74	22.05	35	25,807	0.14%	大買/大賣/
2018/04/24	55	21.78	78	21.93	21.70	-23	25,468	-0.09%
2018/04/23	58	23.33	27	23.19	22.60	31	25,916	0.12%
2018/04/20	31	23.45	67	23.61	23.80	-36	27,183	-0.13%
2018/04/19	154	23.90	54	23.94	23.45	100	26,946	0.37%	大買/
2018/04/18	62	23.23	103	23.26	23.70	-41	26,684	-0.15%	大賣/
2018/04/17	29	22.61	81	22.29	22.05	-52	26,070	-0.20%
2018/04/16	136	23.06	41	22.93	23.10	95	25,980	0.37%	大買/
2018/04/13	97	22.08	111	22.42	22.85	-14	24,725	-0.06%	大賣/
2018/04/12	66	20.73	75	20.78	20.80	-9	24,081	-0.04%
2018/04/11	5	19.90	26	19.85	19.65	-21	23,996	-0.09%
2018/04/10	18	19.89	42	19.77	19.65	-24	25,343	-0.09%
2018/04/09	12	19.79	0	0.00	19.10	12	25,989	0.05%
2018/04/03	0	0.00	3	20.10	20.00	-3	26,993	-0.01%
2018/04/02	21	20.46	46	20.49	20.20	-25	27,673	-0.09%
2018/03/31	16	20.07	6	20.25	20.10	10	28,432	0.04%
2018/03/30	48	20.36	54	20.34	19.80	-6	29,273	-0.02%
2018/03/29	34	20.88	53	20.79	20.30	-19	30,334	-0.06%
2018/03/28	85	20.66	81	20.75	20.80	4	31,963	0.01%
2018/03/27	30	20.20	41	20.26	20.50	-11	31,562	-0.03%
2018/03/26	9	18.61	5	18.64	18.65	4	32,395	0.01%
2018/03/23	14	18.60	33	18.48	18.55	-19	33,797	-0.06%
2018/03/22	61	19.72	48	19.93	19.40	13	34,208	0.04%
2018/03/21	31	19.62	5	19.75	19.50	26	34,834	0.07%
2018/03/20	29	19.52	0	0.00	19.45	29	35,331	0.08%
2018/03/19	11	19.85	0	0.00	19.85	11	36,016	0.03%
2018/03/16	21	20.58	4	20.05	19.95	17	37,208	0.05%
2018/03/15	32	20.81	11	20.81	20.60	21	38,591	0.05%
2018/03/14	33	20.17	28	20.43	20.55	5	39,018	0.01%
2018/03/13	24	19.29	47	19.77	20.50	-23	40,369	-0.06%
2018/03/12	5	18.77	6	18.72	18.65	-1	40,215	0.00%
2018/03/09	13	19.10	22	19.08	19.10	-9	40,804	-0.02%
2018/03/08	26	18.58	19	18.49	18.70	7	42,474	0.02%
2018/03/07	23	18.58	23	18.57	18.40	0	42,465	0.00%
2018/03/06	16	19.46	3	19.37	19.40	13	42,997	0.03%
2018/03/05	15	19.45	1	19.10	19.10	14	44,959	0.03%
2018/03/02	5	20.18	0	0.00	20.10	5	46,858	0.01%
2018/03/01	0	0.00	5	20.30	20.50	-5	47,317	-0.01%
2018/02/27	14	20.32	2	20.48	20.45	12	47,356	0.03%
2018/02/26	6	20.52	1	20.30	20.05	5	47,406	0.01%
2018/02/23	3	20.73	2	21.00	20.50	1	47,540	0.00%
2018/02/22	1	21.15	8	20.72	20.70	-7	47,678	-0.01%
2018/02/21	6	20.10	6	20.23	20.40	0	47,794	0.00%
2018/02/12	20	19.98	20	19.88	19.55	0	47,750	0.00%
2018/02/09	22	18.78	25	18.99	19.70	-3	47,673	-0.01%
2018/02/08	10	20.19	2	20.73	20.05	8	47,460	0.02%
2018/02/07	8	20.95	20	21.31	20.50	-12	47,206	-0.03%
2018/02/06	41	21.12	3	21.62	20.70	38	47,153	0.08%
2018/02/05	22	22.14	26	22.44	23.00	-4	47,023	-0.01%
2018/02/02	0	0.00	11	23.28	23.20	-11	47,164	-0.02%
2018/02/01	36	23.99	23	24.13	23.70	13	47,553	0.03%
2018/01/31	6	23.10	9	22.88	23.25	-3	47,954	-0.01%
2018/01/30	1	23.10	2.1	23.19	22.90	-1.1	48,148	0.00%
2018/01/29	9	23.29	12	23.16	23.20	-3	48,478	-0.01%
2018/01/26	14	22.48	18	22.46	22.60	-4	49,161	-0.01%
2018/01/25	39	22.98	63	22.89	22.80	-24	49,927	-0.05%
2018/01/24	10	23.46	13	23.45	23.40	-3	50,392	-0.01%
2018/01/23	34	22.68	37	22.81	23.05	-3	50,406	-0.01%
2018/01/22	50	23.27	11	23.00	22.90	39	50,073	0.08%
2018/01/19	82	24.50	14	24.50	24.50	68	49,837	0.14%
2018/01/18	12	25.46	24	25.42	24.80	-12	49,864	-0.02%
2018/01/17	37	25.61	31	25.91	25.25	6	50,522	0.01%
2018/01/16	66	25.77	313	25.40	25.60	-247	50,434	-0.49%	大賣/鉅額交易
2018/01/15	60	24.38	18	24.66	24.35	42	48,807	0.09%
2018/01/12	32	24.70	45	24.82	24.75	-13	48,577	-0.03%
2018/01/11	37	24.31	32	24.26	24.45	5	48,110	0.01%
2018/01/10	62	24.44	25	24.34	23.90	37	47,698	0.08%
2018/01/09	41	24.29	32	24.42	24.70	9	47,180	0.02%
2018/01/08	24	24.49	33	24.48	24.10	-9	46,517	-0.02%
2018/01/05	35	24.61	43	24.53	24.95	-8	46,005	-0.02%
2018/01/04	42	25.12	56	25.17	24.80	-14	45,290	-0.03%
2018/01/03	30	24.84	55	24.94	24.20	-25	43,981	-0.06%
2018/01/02	74	24.32	45	24.28	24.60	29	43,148	0.07%