燿華 (2367)-元富-大裕券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	22	32.42	22.8	32.33	32.35	-0.8	11,693	-0.01%
2024/11/20	1	30.10	2	30.08	29.95	-1	11,470	-0.01%
2024/11/18	1	30.00	0	0.00	29.90	1	11,705	0.01%
2024/11/15	1	30.50	1	30.55	30.50	0	11,798	0.00%
2024/11/14	4	30.39	4	30.26	30.20	0	11,968	0.00%
2024/11/13	2	30.48	2	30.78	30.65	0	12,125	0.00%
2024/11/12	2	30.43	2	30.45	30.40	0	12,554	0.00%
2024/11/11	2	31.20	0	0.00	31.25	2	12,753	0.02%
2024/11/08	10	32.05	12	31.48	31.35	-2	12,854	-0.02%
2024/11/07	2	31.85	3	31.78	31.90	-1	12,941	-0.01%
2024/11/06	1	30.85	2	30.85	30.90	-1	13,034	-0.01%
2024/11/05	0	0.00	2	30.75	30.60	-2	13,267	-0.02%
2024/11/04	0	0.00	0.1	30.75	30.60	-0.1	13,874	0.00%
2024/11/01	1	30.35	4	30.50	30.95	-3	14,091	-0.02%
2024/10/30	1	30.35	0	0.00	30.30	1	14,239	0.01%
2024/10/29	3	30.50	0	0.00	30.35	3	14,476	0.02%
2024/10/28	1.3	31.00	1	30.85	31.00	0.3	14,533	0.00%
2024/10/25	4	31.46	1	31.30	31.35	3	14,662	0.02%
2024/10/24	11	31.85	10	32.10	31.75	1	15,178	0.01%
2024/10/23	10	33.05	32	33.27	32.70	-22	15,431	-0.14%
2024/10/22	16	32.67	21	32.95	33.00	-5	15,524	-0.03%
2024/10/21	1	30.80	9	31.70	32.15	-8	15,624	-0.05%
2024/10/18	24.1	31.03	5	31.11	30.60	19.1	15,710	0.12%
2024/10/17	14	32.41	4	32.44	32.45	10	15,702	0.06%
2024/10/16	4	31.96	3	31.98	32.00	1	15,869	0.01%
2024/10/15	13	32.19	1	32.40	32.20	12	16,097	0.07%
2024/10/14	10	32.25	7	32.35	32.50	3	16,380	0.02%
2024/10/11	12	32.01	1	32.50	32.00	11	16,773	0.07%
2024/10/09	4	32.79	0	0.00	32.25	4	17,407	0.02%
2024/10/08	2	33.68	2	33.68	33.60	0	18,515	0.00%
2024/10/07	1	33.40	4	33.83	33.95	-3	22,151	-0.01%
2024/10/04	34	33.36	4	33.16	32.95	30	24,175	0.12%
2024/10/01	23	33.93	10	34.08	33.85	13	26,009	0.05%
2024/09/30	5	33.99	24	34.08	34.50	-19	26,489	-0.07%
2024/09/27	4	34.25	10	34.47	34.35	-6	27,752	-0.02%
2024/09/26	43	35.28	3	35.00	34.50	40	27,874	0.14%
2024/09/25	4	35.34	28.1	34.85	34.90	-24.1	28,180	-0.09%
2024/09/24	1.2	33.25	0	0.00	33.45	1.2	28,536	0.00%
2024/09/23	1	33.80	1	34.20	33.75	0	28,693	0.00%
2024/09/20	26	34.12	5	34.00	33.85	21	28,825	0.07%
2024/09/19	27	33.41	2	33.25	33.35	25	29,084	0.09%
2024/09/18	7	33.74	2.2	33.60	33.10	4.8	29,244	0.02%
2024/09/16	0	0.00	16	34.09	34.15	-16	29,315	-0.05%
2024/09/13	6	33.68	0	0.00	33.85	6	29,617	0.02%
2024/09/12	1.1	33.25	5	33.01	33.55	-4	29,797	-0.01%
2024/09/11	4	32.49	3	32.45	32.05	1	29,902	0.00%
2024/09/10	19	33.72	6	32.69	32.70	13	30,050	0.04%
2024/09/09	5	33.77	5	34.20	34.20	0	30,521	0.00%
2024/09/06	7	33.78	8	33.78	33.75	-1	31,476	0.00%
2024/09/05	28	34.31	22	34.14	33.70	6	32,701	0.02%
2024/09/04	28.2	34.79	33	35.14	34.90	-4.8	33,299	-0.01%
2024/09/03	43	37.62	11	37.95	37.20	32	33,866	0.09%
2024/09/02	31	38.11	28	38.17	37.70	3	34,796	0.01%
2024/08/30	88	38.86	53	38.78	38.40	35	34,909	0.10%
2024/08/29	29.1	37.99	35.2	37.79	38.55	-6.2	34,854	-0.02%
2024/08/28	26	37.07	28	36.56	36.60	-2	34,285	-0.01%
2024/08/27	10	35.95	4	35.76	36.00	6	34,841	0.02%
2024/08/23	3	33.95	6	33.99	34.60	-3	35,763	-0.01%
2024/08/22	1	34.60	0	0.00	34.45	1	36,337	0.00%
2024/08/21	4.1	34.64	2	34.80	34.55	2.1	37,060	0.01%
2024/08/20	31	35.35	27	35.30	35.10	4	38,260	0.01%
2024/08/19	6	35.47	3	35.60	35.70	3	39,443	0.01%
2024/08/16	25	35.52	6	35.41	35.30	19	41,038	0.05%
2024/08/15	25.1	34.80	8	35.11	35.40	17.1	43,992	0.04%
2024/08/14	16.2	35.00	16	35.08	35.10	0.2	46,054	0.00%
2024/08/13	3	34.38	13.1	34.39	34.70	-10.1	49,015	-0.02%
2024/08/12	9	33.28	12.5	33.39	33.50	-3.5	50,907	-0.01%
2024/08/09	2	33.35	11	33.29	32.50	-9	54,844	-0.02%
2024/08/08	5	32.10	7	32.41	32.25	-2	57,856	0.00%
2024/08/07	8	32.04	16.1	32.69	32.85	-8.1	59,889	-0.01%
2024/08/06	11.1	29.33	13.1	29.73	30.25	-2	61,017	0.00%
2024/08/05	21.1	32.64	16	31.56	31.50	5.1	62,639	0.01%
2024/08/02	15	35.35	17	35.29	35.00	-2	64,621	0.00%
2024/08/01	12	36.33	7	36.61	36.50	5	64,941	0.01%
2024/07/31	5	35.23	13	35.12	35.40	-8	65,654	-0.01%
2024/07/30	5	34.38	2	34.43	35.10	3	65,931	0.00%
2024/07/29	77.6	35.60	51	35.45	34.25	26.5	66,054	0.04%
2024/07/26	9	35.99	18	35.88	36.80	-9	65,705	-0.01%
2024/07/23	11	35.11	9	35.16	35.45	2	65,553	0.00%
2024/07/22	36	34.59	29	34.51	34.30	7	65,556	0.01%
2024/07/19	36	35.67	15	35.98	35.30	21	65,391	0.03%
2024/07/18	18	36.18	16	36.22	36.10	2	65,444	0.00%
2024/07/17	10	37.14	7	37.28	37.20	3	65,469	0.00%
2024/07/16	22	37.32	13	37.12	36.90	9	65,684	0.01%
2024/07/15	9	37.64	7	37.43	37.25	2	65,990	0.00%
2024/07/12	42.1	38.30	32	38.24	38.10	10.1	66,626	0.02%
2024/07/11	22	38.89	35	38.92	38.85	-13	67,029	-0.02%
2024/07/10	39.5	38.70	58.3	38.75	38.45	-18.7	67,210	-0.03%
2024/07/09	148	41.71	97	41.29	39.90	51	67,420	0.08%	大買/
2024/07/08	68	40.11	84.1	40.82	42.50	-16.1	66,218	-0.02%
2024/07/05	111.1	38.97	94.2	39.35	38.65	16.9	64,360	0.03%	大買/
2024/07/04	16	37.34	52	37.49	37.70	-36	62,828	-0.06%
2024/07/03	56	37.68	46.1	38.11	37.30	10	62,777	0.02%
2024/07/02	33	36.28	27	36.13	36.25	6	61,738	0.01%
2024/07/01	11	36.54	13	36.52	36.15	-2	61,718	0.00%
2024/06/28	9.3	36.82	7	36.76	36.90	2.3	61,573	0.00%
2024/06/27	33	35.60	21	35.62	35.35	12	61,365	0.02%
2024/06/26	3.1	35.75	2	35.70	35.60	1.1	61,886	0.00%
2024/06/25	9	34.67	11	34.39	35.30	-2	62,413	0.00%
2024/06/24	16	36.02	11	35.75	35.70	5	62,809	0.01%
2024/06/21	2	35.78	2	35.95	35.80	0	63,533	0.00%
2024/06/20	24	36.40	30	36.29	36.20	-6	64,829	-0.01%
2024/06/19	8.1	35.76	11	35.70	35.50	-3	65,576	0.00%
2024/06/18	3	35.93	8	35.90	35.85	-5	66,286	-0.01%
2024/06/17	3	35.93	3	35.97	35.85	0	66,813	0.00%
2024/06/14	32	36.67	60.1	36.33	36.00	-28.1	67,651	-0.04%
2024/06/13	41.3	37.56	8	37.36	37.20	33.3	67,765	0.05%
2024/06/12	65.1	37.68	35.1	37.63	37.75	30	67,081	0.04%
2024/06/11	43	35.74	52.5	35.82	35.70	-9.5	66,234	-0.01%
2024/06/07	11.3	37.43	8	37.74	36.95	3.3	66,030	0.01%
2024/06/06	45	37.54	25	37.81	37.50	20	66,834	0.03%
2024/06/05	2	37.05	19	36.98	36.85	-17	66,805	-0.03%
2024/06/04	35	37.31	25	37.10	36.65	10	67,651	0.01%
2024/06/03	14.5	36.86	15	36.93	37.00	-0.5	68,545	0.00%
2024/05/31	34	36.87	21	36.93	36.65	13	70,450	0.02%
2024/05/30	4	35.78	8	35.92	35.50	-4	71,294	-0.01%
2024/05/29	53.1	36.68	22	36.39	36.30	31	72,381	0.04%
2024/05/28	13	36.72	11	36.69	36.55	2	72,279	0.00%
2024/05/27	23	37.30	26	37.24	37.25	-3	71,839	0.00%
2024/05/24	42	37.74	55	37.71	37.35	-13	71,246	-0.02%
2024/05/23	30	38.85	36	38.62	38.25	-6	70,255	-0.01%
2024/05/22	77	38.83	48	38.91	38.20	29	69,132	0.04%
2024/05/21	107	39.49	179.5	39.52	39.15	-72.5	68,215	-0.11%	大買/大賣/
2024/05/20	188	38.47	149.2	38.47	38.00	38.8	65,230	0.06%	大買/大賣/
2024/05/17	153.1	37.13	164.3	37.33	38.40	-11.2	63,520	-0.02%	大買/大賣/
2024/05/16	68.1	35.55	72	35.58	35.95	-3.9	60,227	-0.01%
2024/05/15	81.1	34.85	73.2	34.79	35.00	7.9	58,488	0.01%
2024/05/14	138	31.13	182.6	32.01	33.00	-44.6	54,513	-0.08%	大買/大賣/
2024/05/13	100.1	30.23	63.1	30.40	30.00	37	51,339	0.07%
2024/05/10	36	28.97	46	29.03	29.80	-10	49,115	-0.02%
2024/05/09	85.2	29.76	61	29.31	28.70	24.2	47,714	0.05%
2024/05/08	27	28.78	155.4	29.55	30.05	-128.4	45,456	-0.28%	大賣/鉅額交易
2024/05/07	10	27.22	0	0.00	27.35	10	43,240	0.02%
2024/05/06	29	28.13	58.1	27.90	27.70	-29	42,760	-0.07%
2024/05/03	2	26.74	8.2	26.89	26.90	-6.1	41,768	-0.01%
2024/05/02	24	26.14	2	25.80	26.30	22	41,388	0.05%
2024/04/30	8	26.51	9.1	26.54	26.20	-1	41,094	0.00%
2024/04/29	3	26.12	0	0.00	26.20	3	40,895	0.01%
2024/04/26	11.6	26.46	4	26.30	26.15	7.6	40,733	0.02%
2024/04/25	9	26.17	7	26.06	26.00	2	40,520	0.00%
2024/04/24	7	26.46	3	26.70	26.55	4	40,370	0.01%
2024/04/23	9	26.12	3	26.42	26.00	6	40,107	0.01%
2024/04/22	17	27.00	6	26.54	26.05	11	39,786	0.03%
2024/04/19	25	27.13	12	27.04	27.30	13	39,362	0.03%
2024/04/18	20	28.60	43	28.64	28.00	-23	38,768	-0.06%
2024/04/17	38	28.03	26	27.74	28.15	12	37,813	0.03%
2024/04/16	55.1	26.57	30	27.27	26.40	25.1	36,987	0.07%
2024/04/15	82.2	28.78	47.3	28.35	28.20	34.9	36,113	0.10%
2024/04/12	53	28.59	136.1	29.10	29.20	-83.1	34,654	-0.24%	大賣/
2024/04/11	9	26.49	5	26.28	26.70	4	32,179	0.01%
2024/04/10	20	26.77	8	26.63	26.30	12	32,044	0.04%
2024/04/09	15	26.54	25.1	26.97	26.60	-10.1	31,655	-0.03%
2024/04/08	5	26.86	1	26.95	26.70	4	31,151	0.01%
2024/04/03	5	26.05	5	26.20	26.05	0	30,870	0.00%
2024/04/02	23	26.74	36	26.57	26.35	-13	30,721	-0.04%
2024/04/01	26.3	27.09	16.1	26.97	26.85	10.3	30,286	0.03%
2024/03/29	27	26.92	29	26.93	26.65	-2	29,881	-0.01%
2024/03/28	15.1	27.15	74	27.24	26.65	-58.9	29,151	-0.20%
2024/03/27	45	26.91	26	26.84	26.65	19	28,480	0.07%
2024/03/26	78	26.76	216	26.58	26.75	-138	27,767	-0.50%	大賣/鉅額交易
2024/03/25	38	27.33	44	27.30	27.55	-6	26,903	-0.02%
2024/03/22	148	26.91	69.2	26.71	27.15	78.9	25,543	0.31%	大買/
2024/03/21	71	26.43	39	26.71	26.30	32	24,550	0.13%
2024/03/20	69	26.31	84.2	25.87	25.70	-15.2	23,762	-0.06%
2024/03/19	27.1	26.19	20	26.39	26.15	7.1	23,273	0.03%
2024/03/18	72	25.62	31.1	25.14	25.85	40.9	22,308	0.18%
2024/03/15	24.1	24.24	7.1	24.24	24.00	17	21,625	0.08%
2024/03/14	18	24.46	16	24.52	24.45	2	21,437	0.01%
2024/03/13	7	25.04	31	24.87	25.10	-24	21,169	-0.11%
2024/03/12	96	26.77	44	26.43	25.60	52	21,050	0.25%
2024/03/11	97	25.82	131.9	25.58	25.90	-34.9	19,966	-0.17%	大賣/
2024/03/08	21	24.94	34	25.18	24.30	-13	19,221	-0.07%
2024/03/07	106	26.73	64	26.17	25.80	42	19,211	0.22%	大買/
2024/03/06	33.1	26.11	56.9	26.35	26.65	-23.8	18,035	-0.13%
2024/03/05	67	23.88	77	24.21	24.30	-10	15,677	-0.06%
2024/03/04	30	23.30	248.3	23.39	23.90	-218.3	13,797	-1.58%	大賣/鉅額交易
2024/03/01	58	21.75	41	21.86	21.75	17	12,757	0.13%
2024/02/29	0	0.00	3	21.30	21.30	-3	12,214	-0.02%
2024/02/27	7	21.11	27	20.91	20.75	-20	12,143	-0.16%
2024/02/26	0	21.20	26	21.16	21.15	-26	12,114	-0.21%
2024/02/23	44.1	20.95	17	20.76	20.75	27.1	12,125	0.22%
2024/02/22	111	20.83	24.3	21.14	21.25	86.7	12,947	0.67%	大買/
2024/02/21	14	20.66	4	20.73	20.65	10	12,323	0.08%
2024/02/20	12	20.81	24	20.86	20.95	-12	12,271	-0.10%
2024/02/19	33	20.20	11.1	20.21	20.15	21.9	12,021	0.18%
2024/02/16	29.1	20.36	52	19.89	20.60	-22.9	11,932	-0.19%
2024/02/15	5	18.88	2	18.95	19.00	3	11,520	0.03%
2024/02/05	1	18.55	2	18.60	18.55	-1	11,444	-0.01%
2024/02/02	6	18.95	1	19.05	18.80	5	11,437	0.04%
2024/02/01	0	0.00	1	18.95	18.95	-1	11,450	-0.01%
2024/01/31	1	18.95	4	19.00	19.00	-3	11,516	-0.03%
2024/01/30	2	19.05	0	0.00	19.00	2	11,553	0.02%
2024/01/29	3	19.27	16	19.35	19.30	-13	11,652	-0.11%
2024/01/26	0	0.00	6	19.26	19.20	-6	11,733	-0.05%
2024/01/25	14	19.30	13	19.33	19.20	1	12,019	0.01%
2024/01/24	23	19.48	14	19.47	19.35	9	12,072	0.07%
2024/01/23	0	19.55	0	0.00	19.55	0	12,360	0.00%
2024/01/22	10	19.20	2	19.05	19.15	8	12,348	0.06%
2024/01/18	5	18.82	0	0.00	18.65	5	12,378	0.04%
2024/01/17	9	18.89	11	18.94	18.85	-2	12,420	-0.02%
2024/01/16	0	0.00	10	19.07	19.05	-10	12,541	-0.08%
2024/01/15	8	19.14	7	19.24	19.15	1	12,551	0.01%
2024/01/12	5	19.05	1	19.20	19.00	4	12,593	0.03%
2024/01/11	2	19.28	8	19.23	19.40	-6	12,577	-0.05%
2024/01/09	2	19.10	0	0.00	19.05	2	12,650	0.02%
2024/01/05	0	0.00	2	19.53	19.40	-2	12,676	-0.02%
2024/01/04	16	19.65	2	19.63	19.40	14	12,693	0.11%
2024/01/03	2	19.95	13	20.05	19.90	-11	12,702	-0.09%
2024/01/02	22	20.28	15	20.33	20.10	7	12,729	0.06%
2023/12/29	2	19.95	0	0.00	20.00	2	12,756	0.02%
2023/12/28	39	20.16	46	20.26	20.00	-7	12,821	-0.05%
2023/12/27	5	20.07	4	20.08	20.15	1	12,906	0.01%
2023/12/26	4	20.01	15	20.10	20.05	-11	13,187	-0.08%
2023/12/25	67	20.05	0	0.00	19.95	67	13,273	0.50%
2023/12/22	24	20.10	1	20.05	20.05	23	13,376	0.17%
2023/12/21	11	20.17	15	20.36	20.25	-4	13,501	-0.03%
2023/12/20	18	20.22	46	20.30	20.35	-28	13,775	-0.20%
2023/12/19	10	20.05	1	20.10	20.10	9	14,094	0.06%
2023/12/18	9.1	20.37	8	20.40	20.30	1.1	14,546	0.01%
2023/12/15	39	21.11	35	21.14	20.70	4	16,022	0.02%
2023/12/14	29	21.42	46	21.43	21.35	-17	16,646	-0.10%
2023/12/13	22	21.13	10	21.37	21.05	12	16,834	0.07%
2023/12/12	31	21.15	6	21.22	21.05	25	16,749	0.15%
2023/12/11	10	21.10	4	21.19	21.00	6	16,634	0.04%
2023/12/08	6	21.63	18	21.58	21.35	-12	16,474	-0.07%
2023/12/07	21.1	21.85	61	21.80	21.55	-39.9	16,322	-0.24%
2023/12/06	20	22.51	12	22.50	22.05	8	15,753	0.05%
2023/12/05	32	22.73	22	22.70	22.50	10	15,130	0.07%
2023/12/04	24	22.49	47.2	22.87	22.75	-23.2	14,570	-0.16%
2023/12/01	40	21.32	109.2	21.84	22.20	-69.2	13,353	-0.52%	大賣/
2023/11/30	19	20.62	15	20.67	20.70	4	12,389	0.03%
2023/11/29	40.1	20.96	20	20.98	20.70	20.1	12,382	0.16%
2023/11/28	60.1	20.84	84	20.86	21.00	-23.9	12,395	-0.19%
2023/11/27	14	20.36	6	20.48	20.20	8	12,100	0.07%
2023/11/24	17	20.36	14.1	20.47	20.25	3	12,181	0.02%
2023/11/22	15	20.45	9	20.51	20.55	6	11,833	0.05%
2023/11/21	49	20.78	20.2	21.04	20.20	28.8	11,513	0.25%
2023/11/20	53.1	19.55	30	19.54	19.70	23	10,467	0.22%
2023/11/16	22.1	18.89	39	18.96	19.40	-16.9	10,273	-0.16%
2023/11/15	15.1	18.67	1	18.65	18.55	14.1	9,972	0.14%
2023/11/14	1	18.30	1	18.45	18.40	0	9,945	0.00%
2023/11/13	5	18.61	2	18.53	18.45	3	9,981	0.03%
2023/11/10	2.2	18.55	3	18.50	18.45	-0.9	9,958	-0.01%
2023/11/09	3	18.37	2	18.43	18.40	1	9,943	0.01%
2023/11/08	13	18.65	10	18.58	18.60	3	9,935	0.03%
2023/11/07	2	19.00	0	0.00	19.05	2	9,865	0.02%
2023/11/06	15.1	19.10	33	18.95	19.25	-18	9,894	-0.18%
2023/11/03	11	19.00	2	18.90	19.05	9	9,819	0.09%
2023/11/02	32.1	18.87	38	18.72	19.15	-6	9,836	-0.06%
2023/11/01	27	18.13	4.7	18.14	18.10	22.3	9,591	0.23%
2023/10/31	26.8	19.06	30	19.00	18.50	-3.3	9,534	-0.03%
2023/10/30	6.1	18.50	8	18.54	18.45	-2	9,253	-0.02%
2023/10/27	6	18.57	2	18.60	18.40	4	9,239	0.04%
2023/10/26	1.1	18.75	3	18.55	18.55	-2	9,223	-0.02%
2023/10/25	12.1	18.68	12	18.75	18.70	0.1	9,200	0.00%
2023/10/24	13.1	18.46	89	18.43	18.70	-76	9,162	-0.83%
2023/10/23	10	17.96	3	18.12	17.90	7	9,025	0.08%
2023/10/20	8	17.59	6	17.63	17.70	2	9,016	0.02%
2023/10/19	3	17.88	4	17.99	17.90	-1	8,994	-0.01%
2023/10/18	54	17.80	1	17.75	18.00	53	8,985	0.59%
2023/10/17	13	18.27	1	18.50	18.10	12	8,896	0.13%
2023/10/16	4	18.54	2	18.30	18.30	2	8,863	0.02%
2023/10/12	5	18.46	15	18.56	18.60	-10	8,850	-0.11%
2023/10/11	5	18.24	11	18.18	18.20	-6	8,844	-0.07%
2023/10/06	2	18.65	0	0.00	18.70	2	8,864	0.02%
2023/10/05	11.1	19.00	6	19.03	18.85	5.1	8,848	0.06%
2023/10/04	12	18.68	2	18.78	18.75	10	8,801	0.11%
2023/10/03	10	19.38	6	19.40	19.05	4	8,775	0.05%
2023/10/02	70.1	19.77	28	19.79	19.95	42.1	8,684	0.48%
2023/09/28	15	19.10	0	0.00	18.95	15	8,399	0.18%
2023/09/27	17	19.09	35	19.07	19.10	-18	8,314	-0.22%
2023/09/26	17.4	19.47	10	19.61	19.25	7.4	8,185	0.09%
2023/09/25	11	19.77	14	19.58	19.55	-3	8,026	-0.04%
2023/09/22	17	20.28	14	20.24	20.10	3	7,691	0.04%
2023/09/21	39	20.38	35.4	20.30	20.15	3.7	7,290	0.05%
2023/09/20	102.1	20.10	39	20.13	20.70	63.1	6,749	0.94%	大買/
2023/09/19	12	20.57	173	21.06	21.15	-161	5,179	-3.11%	大賣/鉅額交易
2023/09/18	16.1	19.19	55	18.97	19.25	-39	4,348	-0.90%
2023/09/15	75	18.18	50	18.17	18.05	25	3,895	0.64%
2023/09/14	21	18.00	13	18.02	18.00	8	3,836	0.21%
2023/09/13	8	17.96	19	18.01	17.90	-11	3,824	-0.29%
2023/09/12	30	17.74	19	17.77	17.80	11	3,801	0.29%
2023/09/11	27	17.65	26	17.81	17.75	1	3,750	0.03%
2023/09/08	5	17.87	0	0.00	17.80	5	3,701	0.14%
2023/09/07	1	18.05	3	18.07	18.00	-2	3,690	-0.05%
2023/09/06	11	18.24	11	18.16	18.20	0	3,654	0.00%
2023/09/05	6	18.18	5	18.10	18.10	1	3,567	0.03%
2023/09/04	3	18.32	39	18.34	18.20	-36	3,537	-1.02%
2023/09/01	12	18.20	15	18.30	18.10	-3	3,443	-0.09%
2023/08/31	46	17.99	26	18.04	18.25	20	3,183	0.63%
2023/08/30	36	17.53	65	17.51	17.65	-29	2,909	-1.00%
2023/08/29	9	17.08	14	17.22	17.10	-5	2,759	-0.18%
2023/08/28	8	17.06	13	17.11	17.05	-5	2,775	-0.18%
2023/08/25	4	16.98	19	17.06	17.00	-15	2,776	-0.54%
2023/08/24	10	17.08	12	17.07	17.00	-2	2,771	-0.07%
2023/08/23	3	17.07	44	16.90	17.10	-41	2,736	-1.50%
2023/08/22	11	16.52	0	0.00	16.45	11	2,621	0.42%
2023/08/21	5	16.50	14	16.54	16.65	-9	2,670	-0.34%
2023/08/18	8	16.42	1	16.45	16.40	7	2,686	0.26%
2023/08/17	3	16.35	5	16.50	16.45	-2	2,673	-0.07%
2023/08/14	2	15.95	0	0.00	15.90	2	2,642	0.08%
2023/08/10	1	16.20	0	0.00	16.05	1	2,637	0.04%
2023/08/08	4	16.61	0	0.00	16.65	4	2,522	0.16%
2023/08/07	3	17.08	0	0.00	17.00	3	2,426	0.12%
2023/08/04	9	17.27	0	0.00	17.20	9	2,381	0.38%
2023/08/02	20	17.49	0	0.00	17.35	20	2,386	0.84%
2023/08/01	0	0.00	15	17.85	17.60	-15	2,359	-0.64%
2023/07/31	45	17.75	23	17.83	17.65	22	2,373	0.93%
2023/07/28	14	17.67	13	17.67	17.65	1	2,411	0.04%
2023/07/27	6	17.47	13	17.52	17.55	-7	2,405	-0.29%
2023/07/26	3	17.45	0	0.00	17.40	3	2,395	0.13%
2023/07/25	8	17.61	5	17.64	17.65	3	2,394	0.13%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/21	3	17.55	0	0.00	17.55	3	2,367	0.13%
2023/07/20	8	17.66	2	17.75	17.65	6	2,415	0.25%
2023/07/19	23	17.70	8	17.95	17.60	15	2,411	0.62%
2023/07/18	4	17.83	11	17.87	17.85	-7	2,422	-0.29%
2023/07/17	17	17.89	43	17.93	17.95	-26	2,451	-1.06%
2023/07/14	14	17.83	20	17.85	17.75	-6	2,439	-0.25%
2023/07/13	18	18.02	8	17.98	17.95	10	2,436	0.41%
2023/07/12	22	17.40	1	17.35	17.40	21	2,304	0.91%
2023/07/11	12	17.44	1	17.55	17.40	11	2,336	0.47%
2023/07/10	9	17.45	1	17.50	17.45	8	2,446	0.33%
2023/07/07	17	17.55	18	17.71	17.75	-1	2,488	-0.04%
2023/07/06	5	17.85	11	18.05	17.80	-6	2,458	-0.24%
2023/07/05	11	17.97	3	18.00	17.95	8	2,446	0.33%
2023/07/04	2	17.68	7	17.66	17.65	-5	2,430	-0.21%
2023/07/03	2	17.78	0	0.00	17.75	2	2,444	0.08%
2023/06/29	2	17.75	1	17.75	17.75	1	2,465	0.04%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/21	6	17.93	0	0.00	17.90	6	2,591	0.23%
2023/06/20	2	18.00	0	0.00	17.95	2	2,597	0.08%
2023/06/19	12	18.06	9	18.07	18.00	3	2,619	0.11%
2023/06/16	8.1	17.90	5	17.93	17.90	3.1	2,624	0.12%
2023/06/15	5	17.86	0	0.00	17.90	5	2,618	0.19%
2023/06/14	0	0.00	2	18.00	17.95	-2	2,609	-0.08%
2023/06/13	2	18.05	5	18.05	17.90	-3	2,660	-0.11%
2023/06/12	15	18.06	22	18.06	18.00	-7	2,675	-0.26%
2023/06/09	9	18.22	3	18.25	18.20	6	2,712	0.22%
2023/06/08	4	18.16	0	0.00	18.10	4	2,736	0.15%
2023/06/06	0	0.00	0.1	18.40	18.35	-0.1	2,872	0.00%
2023/06/05	23	18.39	42	18.45	18.45	-19	2,948	-0.64%
2023/06/02	59	18.29	95	18.32	18.35	-36	2,994	-1.20%
2023/06/01	10	18.15	20	18.16	18.15	-10	3,027	-0.33%
2023/05/30	10	18.00	77	17.95	17.95	-67	3,045	-2.20%
2023/05/29	82	18.10	25	18.10	18.05	57	3,075	1.85%
2023/05/26	5	18.00	1	18.15	17.90	4	3,091	0.13%
2023/05/25	56	18.22	59	18.23	18.05	-3	3,112	-0.10%
2023/05/24	46	18.13	56	18.17	18.10	-10	3,087	-0.32%
2023/05/23	36	18.12	17	18.16	18.10	19	3,151	0.60%
2023/05/22	24	18.10	26	18.10	18.15	-2	3,361	-0.06%
2023/05/19	0	18.00	0	0.00	18.00	0	3,385	0.00%
2023/05/18	6	17.98	2	17.95	17.90	4	3,420	0.12%
2023/05/17	15	18.00	6	18.07	17.90	9	3,464	0.26%
2023/05/16	4	17.81	4	17.85	17.90	0	3,450	0.00%
2023/05/12	0	17.60	2	17.48	17.60	-2	3,554	-0.06%
2023/05/11	3	17.53	1	17.55	17.35	2	3,633	0.06%
2023/05/10	1	17.75	0	0.00	17.70	1	3,884	0.03%
2023/05/09	4	17.78	0	0.00	17.70	4	3,898	0.10%
2023/05/08	3	17.90	0	0.00	17.85	3	3,889	0.08%
2023/05/05	4	18.04	4	18.19	17.95	0	3,955	0.00%
2023/05/04	2	17.63	2	17.78	17.85	0	4,016	0.00%
2023/05/02	1	17.85	0	0.00	17.90	1	4,043	0.02%
2023/04/28	48	18.03	3	18.10	17.95	45	4,073	1.10%
2023/04/27	32	17.88	8	17.92	17.95	24	4,093	0.59%
2023/04/26	13	17.79	6	17.89	17.90	7	4,102	0.17%
2023/04/25	19	17.79	0	0.00	17.70	19	4,107	0.46%
2023/04/24	8	17.98	2	18.05	17.95	6	4,081	0.15%
2023/04/21	9	18.06	2	18.03	18.00	7	4,102	0.17%
2023/04/20	5	18.20	0	0.00	18.15	5	4,129	0.12%
2023/04/19	0	0.00	1	18.65	18.65	-1	4,202	-0.02%
2023/04/17	0	18.80	0	0.00	18.70	0	4,227	0.00%
2023/04/14	1	18.65	2.1	18.67	18.60	-1.1	4,226	-0.03%
2023/04/13	2	18.88	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	19.45	12	19.28	19.40	-12	4,067	-0.29%
2023/04/11	1	19.15	3	19.10	19.15	-2	3,968	-0.05%
2023/04/10	0.1	19.10	1	19.05	19.05	-1	3,967	-0.02%
2023/03/31	0.1	19.00	10	19.00	19.00	-10	3,977	-0.25%
2023/03/28	0	18.85	0	0.00	18.90	0	4,044	0.00%
2023/03/27	2.3	18.77	31	18.92	18.95	-28.7	4,036	-0.71%
2023/03/24	0.1	18.85	57.1	18.74	18.85	-57	4,076	-1.40%
2023/03/23	7	18.36	28	18.47	18.40	-21	4,028	-0.52%
2023/03/22	13	18.43	45	18.44	18.40	-32	4,105	-0.78%
2023/03/21	52	18.33	31	18.31	18.30	21	4,158	0.50%
2023/03/20	12	18.05	4	18.13	18.10	8	4,276	0.19%
2023/03/17	0	17.78	2	17.90	17.90	-2	4,357	-0.05%
2023/03/16	13	17.72	11	17.90	17.65	2	4,422	0.05%
2023/03/15	18	18.16	5	18.21	18.05	13	4,651	0.28%
2023/03/14	19	18.19	9	18.35	18.05	10	4,915	0.20%
2023/03/13	1	18.25	19	18.43	18.45	-18	5,110	-0.35%
2023/03/10	3	18.73	0	0.00	18.50	3	5,249	0.06%
2023/03/09	67	19.27	21	19.45	19.00	46	5,465	0.84%
2023/03/08	87.1	19.19	77	19.24	19.15	10.1	5,707	0.18%
2023/03/07	8	18.99	8	18.99	19.00	0	5,695	0.00%
2023/03/06	3	18.82	0	0.00	18.80	3	5,711	0.05%
2023/03/03	10	18.93	10	18.98	18.90	0	5,799	0.00%
2023/03/02	0	0.00	3	18.75	18.75	-3	5,893	-0.05%
2023/03/01	11	18.89	10	18.99	18.80	1	6,141	0.02%
2023/02/24	3	18.85	0	0.00	18.75	3	6,298	0.05%
2023/02/23	11	19.00	0	0.00	18.95	11	6,358	0.17%
2023/02/22	26	18.86	43	18.90	18.90	-17	6,567	-0.26%
2023/02/21	23	19.00	2	19.10	19.00	21	6,676	0.31%
2023/02/20	12	19.24	19	19.14	19.30	-7	6,915	-0.10%
2023/02/17	35	18.76	37	18.81	18.80	-2	7,354	-0.03%
2023/02/16	24	18.63	13	18.73	18.65	11	7,471	0.15%
2023/02/15	14	18.53	27	18.57	18.55	-13	7,700	-0.17%
2023/02/14	7	18.31	6	18.33	18.30	1	7,803	0.01%
2023/02/13	1	18.05	0	0.00	18.10	1	8,018	0.01%
2023/02/10	16	18.29	11	18.26	18.20	5	8,248	0.06%
2023/02/09	19	18.64	2	18.80	18.60	17	8,429	0.20%
2023/02/08	43	18.92	37	18.94	19.00	6	8,549	0.07%
2023/02/07	0	0.00	10	18.55	18.50	-10	8,427	-0.12%
2023/02/06	11	18.50	0	0.00	18.45	11	8,709	0.13%
2023/02/03	16	18.59	7.1	18.67	18.65	8.9	8,865	0.10%
2023/02/02	58	18.48	84	18.54	18.55	-26	8,998	-0.29%
2023/02/01	20	18.33	12	18.34	18.30	8	9,088	0.09%
2023/01/31	17	18.21	18	18.21	18.25	-1	9,270	-0.01%
2023/01/30	14	17.93	9	17.95	18.00	5	9,429	0.05%
2023/01/17	1	17.70	0	0.00	17.65	1	9,610	0.01%
2023/01/13	2	17.70	0	0.00	17.50	2	9,893	0.02%
2023/01/12	3	17.77	1	17.95	17.70	2	10,000	0.02%
2023/01/11	1	17.90	0	0.00	17.85	1	10,094	0.01%
2023/01/10	11	18.03	2	18.05	17.95	9	10,189	0.09%
2023/01/09	13	18.29	12	18.31	18.35	1	10,326	0.01%
2023/01/06	13	17.93	18	17.98	18.00	-5	10,369	-0.05%
2023/01/05	8	17.83	4	17.85	17.80	4	10,682	0.04%
2023/01/04	8	17.74	13	17.77	17.75	-5	10,856	-0.05%
2023/01/03	5	17.45	12	17.49	17.60	-7	11,172	-0.06%
2022/12/30	8	17.28	0	0.00	17.25	8	11,301	0.07%
2022/12/29	3	17.25	3	17.28	17.35	0	11,448	0.00%
2022/12/28	0	17.85	1	17.50	17.45	-1	11,912	-0.01%
2022/12/27	1	17.75	16	17.73	17.80	-15	12,210	-0.12%
2022/12/26	4	17.61	11	17.60	17.60	-7	12,545	-0.06%
2022/12/23	0	0.00	18	17.45	17.50	-18	12,833	-0.14%
2022/12/22	2	17.63	0	0.00	17.60	2	13,181	0.02%
2022/12/20	34	17.82	0	0.00	17.55	34	14,284	0.24%
2022/12/19	0	0.00	24	17.89	17.85	-24	15,069	-0.16%
2022/12/16	33	18.22	0	0.00	18.00	33	15,662	0.21%
2022/12/15	0	0.00	36	18.49	18.55	-36	15,966	-0.23%
2022/12/14	7	18.34	9	18.33	18.35	-2	16,302	-0.01%
2022/12/13	2	18.50	0	0.00	18.35	2	16,741	0.01%
2022/12/12	34	18.60	102	18.55	18.55	-68	16,961	-0.40%	大賣/
2022/12/09	18	19.19	3	19.40	19.20	15	17,266	0.09%
2022/12/08	3	19.20	17	19.51	19.45	-14	18,094	-0.08%
2022/12/07	151	19.75	33	19.55	19.35	118	18,690	0.63%	大買/鉅額交易
2022/12/06	7	20.01	11	19.88	19.75	-4	19,013	-0.02%
2022/12/05	13	19.68	33	19.73	19.75	-20	19,472	-0.10%
2022/12/02	43	19.38	3	19.48	19.40	40	19,877	0.20%
2022/12/01	11	19.36	16	19.55	19.30	-5	20,346	-0.02%
2022/11/30	17	19.14	6	19.28	19.40	11	20,788	0.05%
2022/11/29	9	18.59	10	18.74	18.90	-1	21,370	0.00%
2022/11/28	3	18.52	7	18.71	18.65	-4	22,888	-0.02%
2022/11/25	4	18.69	1	19.20	18.65	3	23,755	0.01%
2022/11/24	4	18.91	3	19.05	18.95	1	24,473	0.00%
2022/11/23	10	19.07	43	19.07	19.05	-33	25,316	-0.13%
2022/11/22	23	18.48	29	18.82	18.80	-6	25,868	-0.02%
2022/11/21	29	18.59	2	18.80	18.50	27	27,331	0.10%
2022/11/18	24	18.72	16	18.89	18.65	8	27,777	0.03%
2022/11/17	15	18.55	13	18.78	18.65	2	27,867	0.01%
2022/11/16	18	18.60	5	18.65	18.55	13	28,145	0.05%
2022/11/15	13	19.04	43	19.37	19.10	-30	28,690	-0.10%
2022/11/14	12	18.74	35	18.64	18.75	-23	29,387	-0.08%
2022/11/11	35	18.65	30	18.87	18.40	5	29,473	0.02%
2022/11/10	145	18.48	11	18.52	18.45	134	29,399	0.46%	大買/鉅額交易
2022/11/09	12	18.94	1	19.10	18.90	11	29,751	0.04%
2022/11/08	11	19.15	37	18.94	18.65	-26	30,093	-0.09%
2022/11/07	37	18.60	4	18.71	18.75	33	30,538	0.11%
2022/11/04	30	18.71	1	18.60	18.85	29	31,133	0.09%
2022/11/03	1	17.95	3	18.38	18.50	-2	31,320	-0.01%
2022/11/02	2	18.30	2	18.30	18.25	0	31,238	0.00%
2022/11/01	0	0.00	3	17.92	18.00	-3	31,051	-0.01%
2022/10/31	25	17.60	27	17.67	17.50	-2	30,890	-0.01%
2022/10/28	25.5	16.98	1	17.40	16.90	24.5	30,703	0.08%
2022/10/27	7	17.56	5	17.56	17.55	2	30,528	0.01%
2022/10/26	10.1	17.47	9	17.36	17.10	1.1	30,304	0.00%
2022/10/25	10	17.74	0	0.00	17.65	10	30,108	0.03%
2022/10/24	1	18.50	3	18.43	18.00	-2	29,892	-0.01%
2022/10/21	12	17.79	2	17.83	17.70	10	29,714	0.03%
2022/10/20	1	17.85	0	0.00	17.80	1	29,568	0.00%
2022/10/19	2	18.50	2	18.30	18.10	0	29,439	0.00%
2022/10/18	1	18.50	2	18.50	18.35	-1	29,312	0.00%
2022/10/17	5	17.79	5	18.03	18.25	0	29,212	0.00%
2022/10/14	0	0.00	12	18.91	18.60	-12	29,029	-0.04%
2022/10/13	6	18.75	29	18.42	18.00	-23	28,914	-0.08%
2022/10/12	3.3	19.09	3	19.10	19.25	0.3	28,571	0.00%
2022/10/11	3	18.82	4	18.90	18.90	-1	28,444	0.00%
2022/10/07	3	19.60	21	19.41	19.55	-18	28,126	-0.06%
2022/10/06	1	19.25	4	19.40	19.40	-3	28,002	-0.01%
2022/10/05	17	19.77	4	19.75	19.30	13	27,908	0.05%
2022/10/04	9	19.67	7	19.72	19.70	2	27,445	0.01%
2022/10/03	11	19.09	3	18.98	19.20	8	27,149	0.03%
2022/09/30	3	19.22	2	18.98	19.55	1	26,887	0.00%
2022/09/29	13	20.14	31	19.94	19.65	-18	26,673	-0.07%
2022/09/28	1	20.05	13	20.05	19.40	-12	26,333	-0.05%
2022/09/27	37	21.14	19	21.22	20.90	18	25,770	0.07%
2022/09/26	8.1	22.04	3	22.07	20.90	5.1	25,216	0.02%
2022/09/23	47	22.59	10	22.59	22.25	37	24,404	0.15%
2022/09/22	6	23.34	11	23.10	23.35	-5	23,815	-0.02%
2022/09/21	16	23.29	2	23.35	23.15	14	23,462	0.06%
2022/09/20	8	23.53	39	23.58	23.55	-31	23,105	-0.13%
2022/09/19	1	23.10	12	23.25	22.85	-11	22,601	-0.05%
2022/09/16	17	23.14	1.5	23.43	23.15	15.5	22,338	0.07%
2022/09/15	35	24.04	28.3	24.10	23.65	6.7	21,926	0.03%
2022/09/14	6	23.67	16	23.67	23.60	-10	21,045	-0.05%
2022/09/13	9	23.48	14	23.75	23.30	-5	20,441	-0.02%
2022/09/12	49	23.52	6	23.43	23.30	43	19,850	0.22%
2022/09/08	13	23.57	5	23.77	23.75	8	19,123	0.04%
2022/09/07	23	23.35	8	23.53	23.80	15	18,514	0.08%
2022/09/06	5	23.37	13	23.24	23.55	-8	17,944	-0.04%
2022/09/05	11	23.58	5.9	23.71	23.45	5.1	17,236	0.03%
2022/09/02	18	23.79	73	23.83	23.75	-55	16,382	-0.34%
2022/09/01	21	22.89	57	23.28	23.15	-36	14,923	-0.24%
2022/08/31	91	22.65	33	23.17	23.20	58	14,082	0.41%
2022/08/30	23	22.46	31	22.83	23.00	-8	13,202	-0.06%
2022/08/29	11	22.33	8.3	22.46	22.60	2.7	12,221	0.02%
2022/08/26	17	22.02	42.2	22.23	22.15	-25.2	11,398	-0.22%
2022/08/25	14	21.83	12.1	21.33	21.25	2	9,735	0.02%
2022/08/24	0	0.00	4	21.20	21.40	-4	9,201	-0.04%
2022/08/23	5	21.12	5	21.22	21.35	0	8,854	0.00%
2022/08/22	21.1	21.40	23	21.41	21.15	-1.9	8,438	-0.02%
2022/08/19	25	21.06	205.3	21.14	21.60	-180.3	7,563	-2.38%	大賣/鉅額交易
2022/08/18	3	19.97	12.1	19.93	20.00	-9.1	6,203	-0.15%
2022/08/17	8	19.79	6	19.72	19.65	2	5,960	0.03%
2022/08/16	120	19.84	7	19.90	20.10	113	5,759	1.96%	大買/鉅額交易
2022/08/15	9	20.34	15	20.43	20.15	-6	5,241	-0.11%
2022/08/12	65	20.01	23.1	19.82	19.90	41.9	4,666	0.90%
2022/08/11	13.1	19.26	14	19.33	19.05	-0.9	3,961	-0.02%
2022/08/10	2	18.75	21	18.69	18.90	-19	3,109	-0.61%
2022/08/05	0.1	16.90	0	0.00	16.90	0.1	2,532	0.00%
2022/08/03	0.1	16.80	0	0.00	16.80	0.1	2,507	0.00%
2022/08/02	0.1	16.95	0	0.00	16.95	0.1	2,505	0.00%
2022/08/01	0.1	17.00	1	17.05	17.10	-0.9	2,496	-0.04%
2022/07/29	0	0.00	2	16.95	17.00	-2	2,486	-0.08%
2022/07/28	0.1	16.70	0	0.00	16.80	0.1	2,478	0.00%
2022/07/26	2.1	16.80	0	0.00	16.65	2.1	2,472	0.08%
2022/07/20	0	0.00	0.6	17.00	17.00	-0.6	2,495	-0.03%
2022/07/19	2	17.30	2	17.33	17.30	0	2,439	0.00%
2022/07/14	2	16.38	4	16.50	16.80	-2	2,331	-0.09%
2022/07/13	2	16.65	0	0.00	16.50	2	2,307	0.09%
2022/07/11	0	0.00	2	16.45	16.75	-2	2,221	-0.09%
2022/07/08	2	16.70	1	16.70	16.85	1	2,189	0.05%
2022/07/07	1	15.75	19	16.41	16.60	-18	2,087	-0.86%
2022/07/06	2	15.28	10	15.10	15.10	-8	2,000	-0.40%
2022/07/01	1	16.20	3	16.50	15.55	-2	1,958	-0.10%
2022/06/29	3	17.75	0	0.00	17.75	3	1,859	0.16%
2022/06/24	6	17.38	0	0.00	17.45	6	1,807	0.33%
2022/06/23	3	17.25	0	0.00	17.20	3	1,767	0.17%
2022/06/22	2	17.95	6	17.83	17.60	-4	1,738	-0.23%
2022/06/21	1	17.90	1	18.10	18.10	0	1,707	0.00%
2022/06/20	5	17.40	6	16.96	16.90	-1	1,640	-0.06%
2022/06/17	0	0.00	5	17.60	17.65	-5	1,630	-0.31%
2022/06/16	0	0.00	31	17.61	17.35	-31	1,617	-1.92%
2022/06/15	35	18.06	0	0.00	17.90	35	1,578	2.22%
2022/06/14	0	0.00	13	17.56	17.50	-13	1,523	-0.85%
2022/06/13	12	18.15	32	17.87	17.70	-20	1,507	-1.33%
2022/06/10	25	17.94	1	18.20	18.40	24	1,457	1.65%
2022/06/09	8	17.70	2	17.60	17.70	6	1,309	0.46%
2022/06/06	1	16.55	1	16.70	16.70	0	1,224	0.00%
2022/06/01	0	0.00	21	16.85	16.90	-21	1,287	-1.63%
2022/05/30	0	0.00	2	16.85	16.90	-2	1,299	-0.15%
2022/05/27	2	16.65	1	16.80	16.65	1	1,294	0.08%
2022/05/26	0	0.00	1	16.65	16.60	-1	1,307	-0.08%
2022/05/25	0	0.00	35	16.55	16.60	-35	1,330	-2.63%
2022/05/24	19	16.46	15	16.63	16.25	4	1,361	0.29%
2022/05/23	5	16.37	1	16.40	16.30	4	1,359	0.29%
2022/05/20	32	16.46	27	16.51	16.40	5	1,394	0.36%
2022/05/19	29	16.27	13	16.32	16.35	16	1,409	1.14%
2022/05/18	18	16.45	9	16.51	16.45	9	1,443	0.62%
2022/05/17	6	16.23	45	16.30	16.45	-39	1,649	-2.36%
2022/05/16	20	16.01	6	16.13	15.90	14	1,661	0.84%
2022/05/13	10	15.68	4	15.76	15.75	6	1,660	0.36%
2022/05/12	3	15.88	13	15.96	15.55	-10	1,670	-0.60%
2022/05/11	0	0.00	6	16.18	16.05	-6	1,659	-0.36%
2022/05/10	0	0.00	24	16.15	16.25	-24	1,671	-1.44%
2022/05/09	4	16.23	5	16.05	16.05	-1	1,683	-0.06%
2022/05/06	9	16.47	4	16.55	16.50	5	1,688	0.30%
2022/05/05	15	16.90	26	16.94	16.80	-11	1,708	-0.64%
2022/05/04	12	16.67	2	16.70	16.65	10	1,734	0.58%
2022/05/03	5	16.50	0	0.00	16.55	5	1,752	0.29%
2022/04/29	8	16.78	10	17.02	16.70	-2	1,776	-0.11%
2022/04/28	1	16.15	19	16.70	16.95	-18	1,782	-1.01%
2022/04/27	26	16.05	10	16.15	16.10	16	1,759	0.91%
2022/04/25	0	0.00	10	16.70	16.65	-10	1,751	-0.57%
2022/04/22	4	17.16	3	17.30	17.20	1	1,755	0.06%
2022/04/21	6	17.25	10	17.40	17.30	-4	1,805	-0.22%
2022/04/20	27	17.35	39	17.34	17.45	-12	1,822	-0.66%
2022/04/19	12	17.04	3	17.12	17.15	9	1,827	0.49%
2022/04/18	9	16.97	22	16.92	16.85	-13	1,877	-0.69%
2022/04/15	2	17.15	0	0.00	17.15	2	1,895	0.11%
2022/04/14	12	17.30	8	17.34	17.25	4	1,972	0.20%
2022/04/13	3	17.10	5.1	17.10	17.20	-2.1	2,066	-0.10%
2022/04/12	5	16.86	1	16.90	16.90	4	2,385	0.17%
2022/04/11	1	17.10	1	17.05	17.05	0	2,429	0.00%
2022/04/08	6	17.20	0	0.00	17.20	6	2,466	0.24%
2022/04/07	6	17.26	0	0.00	17.15	6	2,517	0.24%
2022/04/06	5	17.56	0	0.00	17.50	5	2,587	0.19%
2022/04/01	11	17.61	8	17.73	17.70	3	2,655	0.11%
2022/03/30	9	18.07	1	18.25	18.00	8	2,914	0.27%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/28	6	17.76	6	17.95	18.00	0	3,300	0.00%
2022/03/24	0	0.00	2	18.08	18.10	-2	3,320	-0.06%
2022/03/22	0	0.00	18	17.94	18.10	-18	3,357	-0.54%
2022/03/21	0	0.00	9	17.86	17.80	-9	3,353	-0.27%
2022/03/18	1	17.55	5	17.75	17.55	-4	3,388	-0.12%
2022/03/17	1	17.55	7	17.70	17.70	-6	3,411	-0.18%
2022/03/16	1	17.20	2	17.25	17.30	-1	3,443	-0.03%
2022/03/15	9	17.38	0	0.00	17.30	9	3,564	0.25%
2022/03/14	6	17.65	0	0.00	17.70	6	3,580	0.17%
2022/03/10	3	17.78	2	17.85	17.80	1	3,647	0.03%
2022/03/09	4	17.40	6	17.53	17.55	-2	3,695	-0.05%
2022/03/08	6	17.42	30	17.22	17.20	-24	3,767	-0.64%
2022/03/07	6	17.74	1	17.75	17.75	5	3,789	0.13%
2022/03/04	15	18.27	2	18.45	18.20	13	4,013	0.32%
2022/03/03	1	18.50	3	18.62	18.50	-2	4,100	-0.05%
2022/03/02	1	18.35	6	18.43	18.50	-5	4,208	-0.12%
2022/03/01	7	18.37	14.6	18.45	18.50	-7.6	4,272	-0.18%
2022/02/25	12	18.09	8	18.26	18.00	4	4,423	0.09%
2022/02/24	10	18.23	0	0.00	17.95	10	4,559	0.22%
2022/02/23	5	18.56	10	18.70	18.60	-5	4,662	-0.11%
2022/02/22	10	18.48	0	0.00	18.45	10	4,899	0.20%
2022/02/18	1	18.95	2	18.95	18.95	-1	6,402	-0.02%
2022/02/17	9	19.59	7	19.43	19.30	2	6,845	0.03%
2022/02/16	0	0.00	35	18.68	18.90	-35	6,925	-0.51%
2022/02/15	21	18.40	12	18.50	18.30	9	6,967	0.13%
2022/02/14	14	18.35	1	18.45	18.40	13	7,018	0.19%
2022/02/11	3	18.68	1	18.80	18.80	2	7,016	0.03%
2022/02/10	1	18.70	6	18.82	18.80	-5	7,011	-0.07%
2022/02/09	1	18.80	12	18.79	18.90	-11	7,010	-0.16%
2022/02/08	0	0.00	11	18.49	18.55	-11	6,998	-0.16%
2022/02/07	0	0.00	7	18.11	18.20	-7	7,003	-0.10%
2022/01/26	10	17.63	1	17.75	17.60	9	6,990	0.13%
2022/01/25	2	17.70	0	0.00	17.70	2	6,986	0.03%
2022/01/24	7	17.86	19	17.88	17.90	-12	6,997	-0.17%
2022/01/21	4	18.26	1	18.25	18.15	3	6,982	0.04%
2022/01/20	3	18.40	1	18.50	18.50	2	6,965	0.03%
2022/01/19	3	18.55	3	18.60	18.60	0	6,965	0.00%
2022/01/18	21	18.83	228	18.89	18.70	-207	6,968	-2.97%	大賣/鉅額交易
2022/01/17	0	0.00	207	18.53	18.75	-207	6,961	-2.97%	大賣/鉅額交易
2022/01/14	9	18.33	1	18.35	18.45	8	6,945	0.12%
2022/01/13	27	18.76	10	18.92	18.70	17	6,939	0.24%
2022/01/12	12	18.76	0	0.00	18.75	12	6,940	0.17%
2022/01/11	8	18.78	8	18.97	18.85	0	6,964	0.00%
2022/01/10	15	19.10	0	0.00	19.00	15	6,920	0.22%
2022/01/07	11	19.41	3	19.52	19.15	8	6,910	0.12%
2022/01/06	14	19.86	6	19.82	19.75	8	6,838	0.12%
2022/01/05	28	20.57	15	20.67	20.25	13	6,765	0.19%
2022/01/04	3	20.18	2	20.15	20.15	1	6,471	0.02%
2022/01/03	2	20.23	4	20.24	20.10	-2	6,423	-0.03%
2021/12/30	4	20.11	10	20.10	20.10	-6	6,380	-0.09%
2021/12/29	8	20.30	9	20.23	20.15	-1	6,342	-0.02%
2021/12/28	0	0.00	6	20.19	19.95	-6	6,272	-0.10%
2021/12/27	10	20.20	1	20.10	20.05	9	6,242	0.14%
2021/12/24	21	20.21	4.2	20.30	20.25	16.8	6,192	0.27%
2021/12/23	1	20.10	12	20.12	20.20	-11	6,008	-0.18%
2021/12/22	5	19.42	25	19.30	19.65	-20	5,758	-0.35%
2021/12/21	3	18.78	7	18.82	18.85	-4	5,613	-0.07%
2021/12/20	17	18.66	14	18.76	18.75	3	5,607	0.05%
2021/12/17	7	18.59	5	18.62	18.55	2	5,615	0.04%
2021/12/16	8	18.82	14	18.77	18.75	-6	5,646	-0.11%
2021/12/15	0	0.00	6	18.68	18.65	-6	5,628	-0.11%
2021/12/14	6	18.65	15	18.48	18.45	-9	5,628	-0.16%
2021/12/13	4	18.93	2	18.80	18.85	2	5,585	0.04%
2021/12/10	21	19.03	11	19.11	19.00	10	5,569	0.18%
2021/12/09	3	19.23	1	19.30	19.35	2	5,530	0.04%
2021/12/08	5	18.65	2	18.83	18.65	3	5,403	0.06%
2021/12/07	15	18.72	10	18.60	18.55	5	5,403	0.09%
2021/12/06	0	0.00	0.7	18.70	18.50	-0.7	5,365	-0.01%
2021/12/03	6	18.75	6	18.68	18.50	0	5,370	0.00%
2021/12/02	4	18.65	2	18.55	18.35	2	5,331	0.04%
2021/12/01	7	18.84	6	18.91	18.85	1	5,290	0.02%
2021/11/30	23	19.03	17	18.94	18.75	6	5,254	0.11%
2021/11/29	3	18.32	14	18.68	18.65	-11	5,054	-0.22%
2021/11/26	9	19.01	2	18.90	18.80	7	4,985	0.14%
2021/11/25	24	19.74	9	19.87	19.55	15	4,902	0.31%
2021/11/24	14	19.69	11	19.68	19.70	3	4,936	0.06%
2021/11/23	10.2	20.44	5	20.57	20.10	5.2	4,789	0.11%
2021/11/22	2	20.23	0	0.00	20.20	2	4,671	0.04%
2021/11/19	8	20.63	20	21.01	20.80	-12	4,573	-0.26%
2021/11/18	15	21.24	54	21.93	21.25	-39	4,448	-0.88%
2021/11/17	85	22.56	45	22.34	22.25	40	4,181	0.96%
2021/11/16	26	21.32	56	21.53	21.65	-30	3,521	-0.85%
2021/11/15	3	19.17	129	19.23	19.70	-126	3,078	-4.09%	大賣/鉅額交易
2021/11/12	62	18.08	0	0.00	17.95	62	2,850	2.18%
2021/11/11	15	18.48	77	18.51	18.45	-62	2,825	-2.19%
2021/11/10	12	18.05	0	0.00	18.05	12	2,859	0.42%
2021/11/09	19	18.18	16	18.23	18.25	3	2,954	0.10%
2021/11/08	20	18.10	2	18.10	18.05	18	2,954	0.61%
2021/11/05	9	18.23	14	18.31	18.30	-5	3,003	-0.17%
2021/11/03	15	18.22	33	18.25	18.25	-18	3,037	-0.59%
2021/11/02	49	18.41	31	18.60	18.20	18	3,062	0.59%
2021/11/01	0	0.00	10	18.40	18.45	-10	3,126	-0.32%
2021/10/29	16	18.11	16	18.19	18.10	0	3,122	0.00%
2021/10/28	45	18.11	14	18.19	18.05	31	3,128	0.99%
2021/10/27	13	18.02	43	18.02	18.10	-30	3,134	-0.96%
2021/10/26	38	17.91	21	17.98	17.80	17	3,162	0.54%
2021/10/25	18	17.79	32	17.81	17.85	-14	3,190	-0.44%
2021/10/22	16	17.56	20	17.69	17.60	-4	3,266	-0.12%
2021/10/21	41	17.70	23	17.90	17.40	18	3,337	0.54%
2021/10/20	35	17.62	8	17.73	17.70	27	3,351	0.81%
2021/10/19	20	17.57	71	17.52	17.80	-51	3,403	-1.50%
2021/10/18	39	17.03	30	17.13	17.05	9	3,462	0.26%
2021/10/15	20	16.90	37	16.98	16.90	-17	3,584	-0.47%
2021/10/14	19	16.64	20	16.77	16.55	-1	3,668	-0.03%
2021/10/13	29	16.58	0	0.00	16.50	29	3,721	0.78%
2021/10/12	19	16.98	10	17.13	17.00	9	3,835	0.23%
2021/10/08	14	17.40	13	17.54	17.45	1	3,910	0.03%
2021/10/07	5	17.36	64	17.31	17.35	-59	4,175	-1.41%
2021/10/06	52	16.98	16	17.16	16.75	36	5,190	0.69%
2021/10/05	106	16.36	57	16.64	16.95	49	5,358	0.91%	大買/
2021/10/04	16	17.19	1	16.80	16.75	15	5,378	0.28%
2021/10/01	29	17.69	0	0.00	17.55	29	5,451	0.53%
2021/09/30	33	18.03	29	18.10	18.15	4	5,469	0.07%
2021/09/29	29	17.87	0	0.00	17.85	29	5,494	0.53%
2021/09/28	16	18.19	28	18.21	18.25	-12	5,527	-0.22%
2021/09/27	1	18.35	14	18.48	18.40	-13	5,586	-0.23%
2021/09/24	11	18.26	76	18.25	18.30	-65	5,660	-1.15%
2021/09/23	57	17.99	19	18.21	17.75	38	5,733	0.66%
2021/09/22	26	18.01	21	18.07	18.00	5	5,811	0.09%
2021/09/17	0	0.00	13	18.34	18.30	-13	5,938	-0.22%
2021/09/16	22	18.32	12	18.45	18.30	10	6,031	0.17%
2021/09/15	5	18.25	0	0.00	18.40	5	6,177	0.08%
2021/09/14	6	18.53	0	0.00	18.55	6	6,561	0.09%
2021/09/13	3	18.78	0	0.00	18.80	3	6,664	0.05%
2021/09/10	9	18.88	39	18.90	18.80	-30	6,704	-0.45%
2021/09/09	1	19.20	6	19.25	19.10	-5	6,764	-0.07%
2021/09/08	23	19.19	0	0.00	18.95	23	6,831	0.34%
2021/09/07	4	19.39	20	19.54	19.65	-16	6,834	-0.23%
2021/09/06	3	19.50	0	0.00	19.25	3	6,829	0.04%
2021/09/03	21	20.21	5	20.33	20.00	16	6,810	0.23%
2021/09/02	87	20.10	28	20.29	20.00	59	6,852	0.86%
2021/09/01	19	20.03	10	20.16	20.10	9	6,866	0.13%
2021/08/31	15	19.94	23	20.06	20.10	-8	6,953	-0.12%
2021/08/30	13	19.83	48	19.95	19.85	-35	7,003	-0.50%
2021/08/27	17	19.47	0	0.00	19.35	17	6,956	0.24%
2021/08/26	30	19.47	29	19.62	19.60	1	6,992	0.01%
2021/08/25	15	19.34	6	19.42	19.35	9	7,017	0.13%
2021/08/24	14	19.34	57	19.43	19.40	-43	7,073	-0.61%
2021/08/23	19	18.82	6	18.95	18.80	13	7,005	0.19%
2021/08/20	83	18.76	56	18.78	18.90	27	6,967	0.39%
2021/08/19	20	18.09	15	18.12	18.05	5	6,468	0.08%
2021/08/18	3	17.80	66	18.01	18.60	-63	6,466	-0.97%
2021/08/17	8	18.45	18	18.18	18.10	-10	6,466	-0.15%
2021/08/16	93.1	18.45	62	18.31	18.60	31.1	6,445	0.48%
2021/08/13	22	19.50	0	0.00	19.10	22	6,376	0.35%
2021/08/12	0	0.00	8	20.25	20.25	-8	6,315	-0.13%
2021/08/11	5	20.10	23	20.18	20.00	-18	6,357	-0.28%
2021/08/10	54	20.43	0	0.00	20.35	54	6,408	0.84%
2021/08/09	4	20.66	0	0.00	20.55	4	6,518	0.06%
2021/08/06	20	20.86	0	0.00	20.80	20	6,614	0.30%
2021/08/05	5	21.10	2	21.15	21.15	3	6,740	0.04%
2021/08/04	0	0.00	2	20.95	20.95	-2	6,984	-0.03%
2021/08/03	2	20.95	2	21.20	20.95	0	7,193	0.00%
2021/07/30	22	21.09	23	21.12	20.80	-1	7,384	-0.01%
2021/07/29	23	21.10	10.3	21.12	21.20	12.7	7,416	0.17%
2021/07/28	17	20.80	10	20.92	21.00	7	7,439	0.09%
2021/07/27	21	21.27	8	21.62	21.20	13	7,491	0.17%
2021/07/26	17	21.49	36	21.58	21.55	-19	7,521	-0.25%
2021/07/23	39	21.18	25	21.25	21.25	14	7,574	0.18%
2021/07/22	24	21.05	22	21.18	20.95	2	7,579	0.03%
2021/07/21	21	21.28	5	21.45	20.95	16	7,542	0.21%
2021/07/20	17	21.81	5	21.82	21.65	12	7,507	0.16%
2021/07/19	7	22.34	3	22.42	22.35	4	7,457	0.05%
2021/07/16	18	22.48	19	22.42	22.60	-1	7,580	-0.01%
2021/07/15	5	22.21	107	22.21	22.10	-102	7,601	-1.34%	大賣/鉅額交易
2021/07/14	57	22.58	9	22.66	22.25	48	7,788	0.62%
2021/07/13	65	23.53	74	23.88	23.20	-9	7,622	-0.12%
2021/07/12	31	22.66	46	22.73	23.00	-15	6,863	-0.22%
2021/07/09	7	22.26	3	22.35	22.30	4	6,789	0.06%
2021/07/08	18	22.18	52	22.35	22.55	-34	6,838	-0.50%
2021/07/07	9	21.97	7	21.85	21.80	2	6,793	0.03%
2021/07/06	11	22.06	17	22.20	22.00	-6	6,807	-0.09%
2021/07/05	0	0.00	10	22.05	22.05	-10	6,842	-0.15%
2021/07/02	2	21.60	2	21.80	21.90	0	6,895	0.00%
2021/07/01	11	22.27	53	21.92	21.75	-42	6,922	-0.61%
2021/06/30	8	22.02	1	22.00	22.05	7	6,892	0.10%
2021/06/29	21	22.33	5	22.15	22.15	16	6,909	0.23%
2021/06/28	74.4	22.96	8	23.19	22.90	66.4	6,894	0.96%
2021/06/25	21	22.86	22.1	22.73	22.65	-1.1	6,786	-0.02%
2021/06/24	12	22.64	14	22.78	22.65	-2	6,771	-0.03%
2021/06/23	52	22.75	36	22.96	22.65	16	6,746	0.24%
2021/06/22	19	22.25	17	22.31	22.25	2	6,375	0.03%
2021/06/21	8	21.69	5	21.78	21.85	3	6,288	0.05%
2021/06/18	5	22.33	5	22.38	22.15	0	6,287	0.00%
2021/06/17	0	0.00	13	22.09	22.25	-13	6,335	-0.21%
2021/06/16	0	0.00	23	21.87	21.85	-23	6,302	-0.36%
2021/06/15	3	21.92	30	21.95	21.90	-27	6,310	-0.43%
2021/06/11	10	22.06	12	21.91	21.80	-2	6,386	-0.03%
2021/06/10	6.8	21.84	20	21.98	22.00	-13.2	6,604	-0.20%
2021/06/09	27	22.04	3	22.12	21.50	24	6,663	0.36%
2021/06/08	17.3	22.34	16	22.22	21.80	1.3	6,625	0.02%
2021/06/07	23	21.79	19	21.94	22.10	4	6,539	0.06%
2021/06/04	16	21.78	21	21.83	21.80	-5	6,477	-0.08%
2021/06/03	14	21.66	15	21.72	21.75	-1	6,459	-0.02%
2021/06/02	20	21.33	9	21.65	21.35	11	6,436	0.17%
2021/06/01	11	21.27	27	21.50	21.75	-16	6,435	-0.25%
2021/05/31	7	20.91	11	20.96	20.95	-4	6,431	-0.06%
2021/05/28	8	20.43	22	20.55	20.60	-14	6,715	-0.21%
2021/05/27	18	20.29	12	20.54	20.10	6	6,843	0.09%
2021/05/26	8	20.31	21	20.48	20.55	-13	6,840	-0.19%
2021/05/25	7	20.26	28	20.40	20.20	-21	6,834	-0.31%
2021/05/24	0	0.00	6	19.81	19.80	-6	6,813	-0.09%
2021/05/21	1	19.35	0	0.00	19.45	1	6,822	0.01%
2021/05/20	2	19.30	0	0.00	19.25	2	6,858	0.03%
2021/05/19	0	0.00	10	19.10	19.15	-10	6,864	-0.15%
2021/05/18	10	18.24	10	18.45	18.85	0	6,899	0.00%
2021/05/17	15	18.26	5	18.53	18.05	10	6,849	0.15%
2021/05/14	37	20.28	8	20.70	20.05	29	6,742	0.43%
2021/05/13	42	20.73	35	20.93	20.45	7	6,628	0.11%
2021/05/12	32	21.82	25	22.07	21.60	7	6,485	0.11%
2021/05/11	13	22.01	42	22.53	22.00	-29	6,182	-0.47%
2021/05/10	13	22.22	37	22.21	22.20	-24	5,988	-0.40%
2021/05/07	0	0.00	19	21.39	21.55	-19	5,871	-0.32%
2021/05/06	10	20.75	24	21.04	20.95	-14	5,870	-0.24%
2021/05/05	14	20.63	9	20.87	20.35	5	5,829	0.09%
2021/05/04	5	20.10	5	20.60	20.80	0	5,805	0.00%
2021/05/03	11	21.05	0	0.00	20.80	11	5,724	0.19%
2021/04/29	1	21.80	0	0.00	21.60	1	5,663	0.02%
2021/04/28	9	22.12	0	0.00	22.10	9	5,630	0.16%
2021/04/27	19	22.27	7	22.36	22.10	12	5,659	0.21%
2021/04/26	32	22.10	6	22.28	22.00	26	5,651	0.46%
2021/04/23	10	22.15	2	22.18	22.20	8	5,621	0.14%
2021/04/22	20	22.45	26	22.68	22.10	-6	5,737	-0.10%
2021/04/21	5	23.01	3.2	23.09	23.10	1.8	5,635	0.03%
2021/04/20	20	22.87	62	22.88	23.05	-42	5,533	-0.76%
2021/04/19	16	22.51	14	22.58	22.40	2	5,363	0.04%
2021/04/16	37	22.51	33	22.52	22.50	4	5,357	0.07%
2021/04/15	12	21.88	17	22.16	22.25	-5	5,179	-0.10%
2021/04/14	8	21.73	0	0.00	21.65	8	5,202	0.15%
2021/04/13	16	22.14	14	21.94	21.80	2	5,359	0.04%
2021/04/12	3	22.10	1	22.05	22.05	2	5,752	0.03%
2021/04/09	10	22.24	3	22.30	22.20	7	5,823	0.12%
2021/04/08	9	22.22	24	22.28	22.30	-15	5,805	-0.26%
2021/04/07	13	21.96	5	21.90	21.95	8	5,741	0.14%
2021/04/06	5	21.73	6	21.65	21.65	-1	5,705	-0.02%
2021/04/01	5	21.80	6	21.92	21.80	-1	5,695	-0.02%
2021/03/31	14	21.89	2	21.85	21.85	12	5,630	0.21%
2021/03/30	1	22.40	0	0.00	22.35	1	5,578	0.02%
2021/03/29	32	22.65	0	0.00	22.40	32	5,586	0.57%
2021/03/26	26	22.63	41	22.62	22.60	-15	5,584	-0.27%
2021/03/25	0	0.00	6	22.32	22.30	-6	5,503	-0.11%
2021/03/24	1	22.25	7	22.28	22.30	-6	5,507	-0.11%
2021/03/23	11	22.36	0	0.00	22.40	11	5,539	0.20%
2021/03/22	10	22.47	7	22.50	22.45	3	5,553	0.05%
2021/03/19	3	22.00	0	0.00	22.15	3	5,527	0.05%
2021/03/18	6	22.17	0	0.00	22.20	6	5,561	0.11%
2021/03/17	1	22.30	5	22.30	22.30	-4	5,750	-0.07%
2021/03/16	19	22.36	3	22.48	22.50	16	5,920	0.27%
2021/03/15	3	21.20	33	21.95	22.25	-30	5,873	-0.51%
2021/03/12	6	21.16	0	0.00	21.15	6	5,876	0.10%
2021/03/11	1	21.35	12	21.43	21.35	-11	5,972	-0.18%
2021/03/10	6	21.24	2	21.35	21.15	4	6,086	0.07%
2021/03/09	1	20.95	1	21.15	21.20	0	6,202	0.00%
2021/03/08	30	21.40	2	21.70	21.25	28	6,302	0.44%
2021/03/05	4	21.49	1	21.50	21.50	3	6,378	0.05%
2021/03/04	18	21.91	5	22.04	21.85	13	6,456	0.20%
2021/03/03	14	22.29	33	22.37	22.30	-19	6,632	-0.29%
2021/03/02	31	21.40	56	21.52	21.70	-25	6,402	-0.39%
2021/02/26	8	20.78	5	20.86	20.80	3	6,436	0.05%
2021/02/25	13	21.12	6	21.13	21.00	7	6,631	0.11%
2021/02/24	16	21.10	2	21.40	21.05	14	6,825	0.21%
2021/02/23	5	21.16	3	21.28	21.25	2	6,872	0.03%
2021/02/22	16	21.38	13	21.31	21.35	3	6,989	0.04%
2021/02/19	7	21.01	10	21.18	21.35	-3	7,332	-0.04%
2021/02/18	2	20.93	47	21.04	21.25	-45	7,393	-0.61%
2021/02/17	6	20.39	15	20.57	20.45	-9	7,346	-0.12%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/02/02	1	20.05	5	20.07	20.00	-4	7,435	-0.05%
2021/02/01	0	0.00	1	19.55	19.60	-1	7,536	-0.01%
2021/01/29	16	20.00	0	0.00	19.95	16	7,578	0.21%
2021/01/28	1	20.10	12	20.17	20.15	-11	7,546	-0.15%
2021/01/27	7	20.60	2	20.35	20.40	5	7,535	0.07%
2021/01/26	14	20.96	1	21.20	20.55	13	7,552	0.17%
2021/01/25	3	20.93	3	20.90	21.00	0	7,569	0.00%
2021/01/22	0	0.00	4	20.38	20.40	-4	7,586	-0.05%
2021/01/21	16	20.12	16	20.07	20.10	0	7,598	0.00%
2021/01/20	18	20.64	1	21.00	20.35	17	7,624	0.22%
2021/01/19	3	21.35	10	21.41	21.20	-7	7,570	-0.09%
2021/01/18	9	20.98	18	21.06	21.05	-9	7,595	-0.12%
2021/01/15	37	21.94	11	21.59	21.40	26	7,691	0.34%
2021/01/14	19	22.41	16	22.49	22.25	3	7,603	0.04%
2021/01/13	15	22.36	8	22.46	22.30	7	7,589	0.09%
2021/01/12	16	22.37	0	0.00	22.15	16	7,684	0.21%
2021/01/11	17	22.86	14	22.80	22.80	3	8,025	0.04%
2021/01/08	13	23.32	1	23.75	23.35	12	8,016	0.15%
2021/01/07	16	23.40	27	23.59	23.70	-11	8,032	-0.14%
2021/01/06	29	23.47	10	23.33	23.45	19	8,046	0.24%
2021/01/05	20	23.85	45	23.58	23.95	-25	7,819	-0.32%
2021/01/04	50	22.90	94	22.93	23.00	-44	7,410	-0.59%
2020/12/31	14	22.20	7	22.15	22.20	7	7,343	0.10%
2020/12/30	2	22.35	0	0.00	22.30	2	7,332	0.03%
2020/12/29	28	22.57	23	22.43	22.40	5	7,401	0.07%
2020/12/28	1	22.45	13	22.49	22.45	-12	7,385	-0.16%
2020/12/25	24	22.71	19	22.56	22.40	5	7,379	0.07%
2020/12/24	19	22.73	32	22.79	22.60	-13	7,373	-0.18%
2020/12/23	5	22.06	10	22.24	22.25	-5	7,376	-0.07%
2020/12/22	31	22.47	15	22.73	22.00	16	7,496	0.21%
2020/12/21	13	22.35	4	22.45	22.50	9	7,514	0.12%
2020/12/18	11	22.61	0	0.00	22.55	11	7,625	0.14%
2020/12/17	22	22.64	48	22.58	22.65	-26	7,659	-0.34%
2020/12/16	7	22.87	26	22.89	22.90	-19	7,663	-0.25%
2020/12/15	25	22.76	11	22.59	22.40	14	7,706	0.18%
2020/12/14	2	23.30	1	23.30	23.20	1	7,682	0.01%
2020/12/11	42	23.89	5	23.79	23.50	37	7,684	0.48%
2020/12/10	100	23.96	25	23.85	24.00	75	7,522	1.00%
2020/12/09	24	23.52	24	23.61	23.60	0	7,333	0.00%
2020/12/08	5	23.10	0	0.00	22.85	5	7,255	0.07%
2020/12/07	2	23.15	20	23.44	23.25	-18	7,380	-0.24%
2020/12/04	8	23.57	8	23.62	23.45	0	7,713	0.00%
2020/12/03	6	23.43	11	23.47	23.25	-5	7,684	-0.07%
2020/12/02	4	23.73	11	23.81	23.70	-7	7,683	-0.09%
2020/12/01	7	23.50	9	23.48	23.50	-2	7,659	-0.03%
2020/11/30	28	23.42	11	23.40	23.45	17	7,653	0.22%
2020/11/27	10	23.33	28	23.50	23.30	-18	7,636	-0.24%
2020/11/26	15	22.94	5	22.83	22.95	10	7,482	0.13%
2020/11/25	24	22.94	5	23.10	22.85	19	7,471	0.25%
2020/11/24	7	22.88	3	22.90	22.70	4	7,479	0.05%
2020/11/23	22	22.24	9	22.65	22.65	13	7,541	0.17%
2020/11/20	6	22.20	15	22.22	22.20	-9	7,583	-0.12%
2020/11/19	11	22.44	3	22.18	22.40	8	7,670	0.10%
2020/11/18	17	22.31	35	22.15	22.30	-18	7,771	-0.23%
2020/11/17	16	21.40	47	21.45	21.35	-31	7,629	-0.41%
2020/11/16	12	20.96	4	21.00	20.90	8	7,991	0.10%
2020/11/13	4	20.85	2	20.90	20.95	2	8,249	0.02%
2020/11/12	13.1	21.15	0	0.00	20.95	13.1	8,439	0.16%
2020/11/11	9	21.08	7	21.13	21.15	2	8,567	0.02%
2020/11/10	8	21.18	1	21.35	21.05	7	8,651	0.08%
2020/11/09	13	21.13	0	0.00	21.15	13	8,793	0.15%
2020/11/06	4	21.61	5	21.93	21.55	-1	8,932	-0.01%
2020/11/05	1	21.65	2	21.63	21.60	-1	9,010	-0.01%
2020/11/04	4	21.50	21	21.63	21.60	-17	9,223	-0.18%
2020/11/03	7	21.38	14	21.50	21.40	-7	9,337	-0.07%
2020/11/02	5	20.85	0	0.00	20.80	5	9,571	0.05%
2020/10/30	12	21.14	1	21.35	21.05	11	10,216	0.11%
2020/10/29	2	21.23	5	21.30	21.40	-3	10,522	-0.03%
2020/10/28	6	21.89	1	21.75	21.70	5	10,638	0.05%
2020/10/27	5	22.28	1	22.35	22.20	4	10,627	0.04%
2020/10/26	12	22.52	15	22.58	22.55	-3	10,721	-0.03%
2020/10/23	3	22.55	3	22.60	22.50	0	10,756	0.00%
2020/10/22	17	21.79	0	0.00	22.20	17	10,909	0.16%
2020/10/21	21	22.30	10	22.15	22.15	11	10,993	0.10%
2020/10/20	17	22.29	3	22.37	22.35	14	11,236	0.12%
2020/10/19	37	22.49	59	22.48	22.65	-22	11,519	-0.19%
2020/10/16	13	21.86	0.1	22.20	21.60	12.9	11,993	0.11%
2020/10/15	31	22.09	17	22.31	22.20	14	12,365	0.11%
2020/10/14	12	22.09	17	22.05	22.00	-5	12,471	-0.04%
2020/10/13	1	21.45	2	21.35	21.40	-1	12,535	-0.01%
2020/10/12	3	21.47	0	0.00	21.25	3	12,656	0.02%
2020/10/08	9	21.89	3	21.82	21.75	6	12,958	0.05%
2020/10/07	4	21.98	1	22.05	21.95	3	13,116	0.02%
2020/10/06	3	21.87	23	21.90	21.95	-20	13,252	-0.15%
2020/10/05	2	21.35	11	21.47	21.45	-9	13,760	-0.07%
2020/09/30	6	20.78	18	21.01	21.15	-12	14,354	-0.08%
2020/09/29	7	20.81	13	21.00	20.65	-6	14,487	-0.04%
2020/09/28	4	20.76	16	20.86	20.85	-12	14,754	-0.08%
2020/09/25	24	20.39	2	20.30	20.35	22	15,140	0.15%
2020/09/24	18	21.15	14	21.00	21.00	4	15,416	0.03%
2020/09/23	30	21.82	28	21.88	21.50	2	15,591	0.01%
2020/09/22	29	21.29	3	21.47	21.25	26	15,677	0.17%
2020/09/21	1	21.80	3	21.83	21.70	-2	16,063	-0.01%
2020/09/18	9	22.03	7	22.00	21.95	2	16,488	0.01%
2020/09/17	3	21.93	103	21.92	22.25	-100	16,690	-0.60%	大賣/
2020/09/16	11	22.12	8	22.24	22.00	3	17,052	0.02%
2020/09/15	25	22.29	14	22.47	22.25	11	17,420	0.06%
2020/09/14	5	22.22	2	22.38	22.30	3	18,079	0.02%
2020/09/11	1	22.00	1	22.05	21.90	0	19,933	0.00%
2020/09/10	4	22.51	1	22.40	22.20	3	20,537	0.01%
2020/09/09	20	21.89	54	22.11	22.75	-34	20,908	-0.16%
2020/09/08	53	21.72	6	21.70	21.35	47	21,701	0.22%
2020/09/07	53	21.59	22	21.75	21.40	31	23,149	0.13%
2020/09/04	11	20.84	18	21.28	21.40	-7	25,203	-0.03%
2020/09/03	14	21.38	26	21.43	21.15	-12	25,461	-0.05%
2020/09/02	46	21.30	21	21.32	21.35	25	25,521	0.10%
2020/09/01	12	21.03	23	21.06	21.05	-11	25,604	-0.04%
2020/08/31	4	20.91	21	20.67	20.70	-17	25,725	-0.07%
2020/08/28	15	20.89	5	21.00	20.80	10	25,857	0.04%
2020/08/27	11	20.90	21	20.96	21.40	-10	25,842	-0.04%
2020/08/26	11	20.70	26	20.69	20.70	-15	25,856	-0.06%
2020/08/25	6	21.37	4	21.34	21.20	2	25,703	0.01%
2020/08/24	21	21.49	0	0.00	21.05	21	25,625	0.08%
2020/08/21	36	21.84	19	21.89	21.80	17	25,541	0.07%
2020/08/20	33	22.67	2	22.43	21.70	31	25,444	0.12%
2020/08/19	28	24.67	95	24.85	24.05	-67	25,408	-0.26%
2020/08/18	48	25.35	19	25.25	25.20	29	25,459	0.11%
2020/08/17	8	25.94	2	26.13	25.85	6	25,525	0.02%
2020/08/14	25	26.09	11	26.08	26.00	14	25,873	0.05%
2020/08/13	91	26.25	25	26.17	26.00	66	26,259	0.25%
2020/08/12	14	26.26	14	26.34	26.25	0	26,242	0.00%
2020/08/11	25	26.05	6	26.09	25.95	19	26,179	0.07%
2020/08/10	15	25.99	7	26.03	25.80	8	26,233	0.03%
2020/08/07	8	26.33	8	26.40	26.45	0	26,418	0.00%
2020/08/06	12	26.43	2	26.23	26.30	10	26,396	0.04%
2020/08/05	29	26.92	43	26.87	26.70	-14	26,301	-0.05%
2020/08/04	25	26.45	34	26.42	26.20	-9	25,938	-0.03%
2020/08/03	31	25.81	7	25.92	25.65	24	25,798	0.09%
2020/07/31	1	25.30	4	25.30	25.30	-3	26,011	-0.01%
2020/07/30	8	25.16	21	25.42	25.50	-13	26,362	-0.05%
2020/07/29	4	24.85	2	24.90	25.00	2	27,189	0.01%
2020/07/28	116	25.34	5	25.96	24.65	111	27,250	0.41%	大買/鉅額交易
2020/07/27	123	25.37	3	25.93	25.60	120	27,336	0.44%	大買/鉅額交易
2020/07/24	35	25.74	28	25.52	25.40	7	27,550	0.03%
2020/07/23	17	26.29	34	26.27	26.25	-17	27,431	-0.06%
2020/07/22	9	26.77	43	27.03	27.00	-34	27,231	-0.12%
2020/07/21	21	26.23	70	26.24	26.15	-49	26,544	-0.18%
2020/07/20	33	25.02	50	24.64	25.25	-17	26,378	-0.06%
2020/07/17	20	25.59	4	25.79	25.25	16	26,333	0.06%
2020/07/16	12	25.94	1	26.25	25.85	11	26,396	0.04%
2020/07/15	37	26.16	33	26.24	25.85	4	26,461	0.02%
2020/07/14	128	25.96	7	26.25	25.85	121	26,748	0.45%	大買/鉅額交易
2020/07/13	25	26.05	19	26.16	26.05	6	27,438	0.02%
2020/07/10	49	26.02	26.4	26.18	25.70	22.6	27,700	0.08%
2020/07/09	81	26.90	31	26.72	27.00	50	27,289	0.18%
2020/07/08	5	25.77	0	0.00	25.80	5	26,795	0.02%
2020/07/07	14	26.30	35	25.86	25.75	-21	26,948	-0.08%
2020/07/06	27	26.69	98	26.71	26.45	-71	26,857	-0.26%
2020/07/03	93	26.34	23	26.39	26.45	70	26,641	0.26%
2020/07/02	31	26.09	5	26.07	26.30	26	26,516	0.10%
2020/07/01	4	25.71	20	25.65	25.45	-16	26,370	-0.06%
2020/06/30	37	26.14	10	25.89	25.70	27	26,225	0.10%
2020/06/29	11	25.34	80	25.27	25.10	-69	25,976	-0.27%
2020/06/24	26	26.39	0	0.00	26.15	26	25,758	0.10%
2020/06/23	139	26.47	5	26.60	26.35	134	25,783	0.52%	大買/鉅額交易
2020/06/22	23	26.94	369	27.41	26.90	-346	25,535	-1.35%	大賣/鉅額交易
2020/06/19	71	27.51	89	27.34	27.45	-18	25,339	-0.07%
2020/06/18	465	27.31	36	27.33	27.45	429	24,752	1.73%	大買/鉅額交易
2020/06/17	60	25.85	50	25.90	25.75	10	22,949	0.04%
2020/06/16	47	25.44	28	25.37	25.25	19	22,413	0.08%
2020/06/15	75	25.77	158	25.69	25.20	-83	22,085	-0.38%	大賣/
2020/06/12	116	25.70	80	25.70	26.20	36	21,027	0.17%	大買/
2020/06/11	101	25.27	158	25.27	25.25	-57	19,770	-0.29%	大買/大賣/
2020/06/10	17	23.37	254	23.65	23.80	-237	17,884	-1.33%	大賣/鉅額交易
2020/06/09	13	23.33	20	23.45	23.05	-7	17,912	-0.04%
2020/06/08	39	23.72	20	23.72	23.55	19	18,032	0.11%
2020/06/05	39	23.66	27	23.78	23.75	12	17,983	0.07%
2020/06/04	19	23.64	46	23.54	23.40	-27	17,911	-0.15%
2020/06/03	24	23.40	16	23.41	23.40	8	17,882	0.04%
2020/06/02	42	23.41	75	23.53	23.55	-33	17,753	-0.19%
2020/06/01	9	23.05	104	23.07	23.05	-95	17,533	-0.54%	大賣/
2020/05/29	3	22.92	1	22.95	22.65	2	17,485	0.01%
2020/05/28	7	23.04	10	23.18	22.85	-3	17,526	-0.02%
2020/05/27	11	23.20	5	23.04	23.10	6	17,472	0.03%
2020/05/26	67	23.20	14	23.41	23.00	53	17,458	0.30%
2020/05/25	32	22.93	38	23.06	23.25	-6	17,109	-0.04%
2020/05/22	49	22.59	7	22.34	22.20	42	16,853	0.25%
2020/05/21	36	23.19	29.2	23.25	23.10	6.8	16,637	0.04%
2020/05/20	18	22.30	37	22.51	23.30	-19	16,153	-0.12%
2020/05/19	3	21.80	4	21.76	21.80	-1	15,685	-0.01%
2020/05/18	9	21.64	8	21.36	21.55	1	15,547	0.01%
2020/05/15	12	21.79	11	21.87	21.70	1	15,420	0.01%
2020/05/14	14	22.34	42	22.18	21.70	-28	15,345	-0.18%
2020/05/13	59	23.23	6	23.30	23.30	53	14,962	0.35%
2020/05/12	7	23.85	11	23.68	23.60	-4	14,933	-0.03%
2020/05/11	16	23.89	24.9	23.86	23.50	-8.9	14,936	-0.06%
2020/05/08	3	23.87	1	23.85	23.65	2	14,647	0.01%
2020/05/07	20	24.04	20	24.00	24.05	0	14,487	0.00%
2020/05/06	34	23.63	35	23.63	23.60	-1	14,185	-0.01%
2020/05/05	371	23.95	184	24.00	24.15	187	13,839	1.35%	大買/大賣/鉅額交易
2020/05/04	1	22.50	3	22.55	22.40	-2	12,956	-0.02%
2020/04/30	3	22.62	15	22.89	22.75	-12	12,880	-0.09%
2020/04/29	16	22.29	93	22.12	22.20	-77	12,673	-0.61%
2020/04/28	11	22.00	25	22.11	22.00	-14	12,496	-0.11%
2020/04/27	23	22.27	14	22.24	22.25	9	12,622	0.07%
2020/04/24	10	22.13	18	22.28	22.10	-8	12,448	-0.06%
2020/04/23	6	22.54	6	22.57	22.45	0	12,261	0.00%
2020/04/22	6	21.52	0	0.00	22.10	6	12,018	0.05%
2020/04/21	89	22.35	53	22.33	21.95	36	11,924	0.30%
2020/04/20	60	22.24	47	22.13	22.60	13	11,801	0.11%
2020/04/17	92	22.66	96	22.67	22.20	-4	11,757	-0.03%
2020/04/16	33	23.18	12.2	23.35	23.00	20.8	11,207	0.19%
2020/04/15	4	21.95	16	22.81	23.10	-12	10,390	-0.12%
2020/04/14	13	21.03	15	20.95	21.00	-2	10,076	-0.02%
2020/04/13	3	20.45	13	20.45	20.35	-10	10,066	-0.10%
2020/04/10	19	20.35	27	20.44	20.40	-8	10,054	-0.08%
2020/04/09	0	0.00	5	21.35	21.25	-5	9,977	-0.05%
2020/04/08	17	20.86	18	21.24	21.30	-1	10,021	-0.01%
2020/04/07	4	20.35	28	20.77	20.90	-24	9,914	-0.24%
2020/04/06	26	19.75	6	19.72	19.70	20	9,822	0.20%
2020/04/01	1	19.65	0	0.00	19.65	1	10,046	0.01%
2020/03/31	7	19.47	7	19.54	19.50	0	10,147	0.00%
2020/03/30	4	19.18	11	19.22	19.50	-7	10,101	-0.07%
2020/03/27	3	19.93	20	19.33	18.55	-17	9,882	-0.17%
2020/03/26	34	18.80	23	18.80	18.90	11	9,691	0.11%
2020/03/25	13	18.92	0	0.00	19.05	13	9,844	0.13%
2020/03/24	0	0.00	10	17.65	17.70	-10	9,655	-0.10%
2020/03/23	11	16.52	1	16.50	16.70	10	9,638	0.10%
2020/03/20	15	16.80	28	16.54	16.90	-13	9,860	-0.13%
2020/03/19	10	15.40	1	15.65	15.40	9	9,917	0.09%
2020/03/18	23	17.78	5	17.64	17.10	18	9,941	0.18%
2020/03/17	16	17.69	6	18.10	17.40	10	9,921	0.10%
2020/03/16	12	21.08	0	0.00	18.90	12	9,828	0.12%
2020/03/13	15	20.87	153	20.75	21.00	-138	9,790	-1.41%	大賣/鉅額交易
2020/03/12	4	24.28	3	23.50	22.95	1	9,550	0.01%
2020/03/11	8	25.71	21	26.10	25.40	-13	9,381	-0.14%
2020/03/10	4	25.59	3	25.70	26.00	1	9,389	0.01%
2020/03/09	22.2	27.00	0	0.00	26.20	22.2	9,414	0.24%
2020/03/06	2	27.85	0	0.00	27.90	2	9,745	0.02%
2020/03/05	1	28.35	1	28.75	28.40	0	10,562	0.00%
2020/03/04	3	28.35	4	28.25	28.20	-1	10,625	-0.01%
2020/03/03	11	28.41	19	28.45	28.50	-8	10,738	-0.07%
2020/03/02	98	27.29	17	27.60	27.45	81	10,829	0.75%
2020/02/27	22	27.95	19	27.39	27.40	3	10,960	0.03%
2020/02/26	4	28.55	14	28.65	28.40	-10	10,989	-0.09%
2020/02/25	13	28.48	77	28.07	28.65	-64	11,210	-0.57%
2020/02/24	6	28.90	0	0.00	28.85	6	11,320	0.05%
2020/02/21	8	29.44	0	0.00	29.45	8	11,506	0.07%
2020/02/20	2	29.78	1	29.95	29.60	1	11,902	0.01%
2020/02/19	19	29.48	1	29.60	29.60	18	12,217	0.15%
2020/02/18	12	29.58	2	29.55	29.45	10	12,692	0.08%
2020/02/17	2	30.35	1	30.30	29.95	1	12,920	0.01%
2020/02/14	3	29.80	4	29.90	29.85	-1	13,385	-0.01%
2020/02/13	1	29.65	1	30.05	29.75	0	13,631	0.00%
2020/02/12	13	29.89	6	29.91	30.00	7	13,844	0.05%
2020/02/11	0	0.00	1	29.45	29.45	-1	14,246	-0.01%
2020/02/07	2	29.25	0	0.00	29.00	2	14,801	0.01%
2020/02/06	21	29.60	2	29.80	29.85	19	14,956	0.13%
2020/02/05	2.3	29.40	1	29.60	29.25	1.3	15,281	0.01%
2020/02/04	3	29.77	18	29.70	29.65	-15	15,616	-0.10%
2020/02/03	15	28.46	21	27.60	28.85	-6	16,160	-0.04%
2020/01/31	5	29.14	17	29.24	29.85	-12	16,805	-0.07%
2020/01/30	20	30.26	2	30.10	29.90	18	17,037	0.11%
2020/01/20	5	33.11	0	0.00	33.20	5	17,056	0.03%
2020/01/17	2	33.05	1	33.00	33.00	1	18,057	0.01%
2020/01/16	12	33.33	1	33.20	33.20	11	18,342	0.06%
2020/01/15	6	33.53	6	33.40	33.25	0	18,725	0.00%
2020/01/14	0	0.00	1	33.60	33.50	-1	19,033	-0.01%
2020/01/13	10	33.30	1	33.15	33.30	9	19,214	0.05%
2020/01/10	1	32.00	1	32.55	32.30	0	19,470	0.00%
2020/01/09	7	32.57	13	32.63	32.50	-6	19,916	-0.03%
2020/01/08	7	31.87	27	32.03	32.10	-20	20,708	-0.10%
2020/01/07	8.4	32.20	13	32.20	32.20	-4.6	21,975	-0.02%
2020/01/06	9.1	32.82	22	32.66	32.60	-12.9	23,142	-0.06%
2020/01/03	45.1	33.80	32	33.58	33.35	13.1	24,120	0.05%
2020/01/02	23.1	34.03	42	34.03	34.15	-18.9	24,286	-0.08%
2019/12/31	10	33.42	7	33.46	33.65	3	24,495	0.01%
2019/12/30	14	33.31	2	33.48	33.35	12	25,296	0.05%
2019/12/27	18	33.63	16	33.56	33.65	2	25,610	0.01%
2019/12/26	1	32.90	10	32.94	32.85	-9	25,814	-0.03%
2019/12/25	6	32.43	5	32.51	32.60	1	26,512	0.00%
2019/12/24	9	31.88	5	32.15	32.05	4	27,520	0.01%
2019/12/23	27	32.14	0	0.00	31.85	27	28,411	0.10%
2019/12/20	8.1	32.49	12	32.42	32.40	-3.9	28,777	-0.01%
2019/12/19	2	31.80	11	31.80	31.85	-9	28,860	-0.03%
2019/12/18	6	31.93	1	31.75	31.75	5	29,378	0.02%
2019/12/17	21	31.95	73	32.00	31.90	-52	30,111	-0.17%
2019/12/16	6	31.96	33	32.16	32.55	-27	30,258	-0.09%
2019/12/13	50	31.59	6	31.33	31.30	44	30,919	0.14%
2019/12/12	15	32.14	2	32.15	32.00	13	31,859	0.04%
2019/12/11	13	32.27	86	32.29	32.20	-73	32,300	-0.23%
2019/12/10	11	32.32	2	32.38	32.50	9	32,827	0.03%
2019/12/09	1	33.20	6	33.11	33.15	-5	33,295	-0.02%
2019/12/06	13	32.69	1	32.85	32.70	12	33,982	0.04%
2019/12/05	7	32.79	11	32.74	32.60	-4	35,125	-0.01%
2019/12/04	31	32.64	1	32.55	32.70	30	36,277	0.08%
2019/12/03	15	32.73	3	32.48	32.45	12	38,147	0.03%
2019/12/02	148.3	33.30	56	33.64	32.90	92.3	38,376	0.24%	大買/
2019/11/29	9	35.42	1	35.35	35.40	8	38,173	0.02%
2019/11/28	5	35.37	38	35.38	35.35	-33	38,891	-0.08%
2019/11/27	26	35.71	3	35.77	35.65	23	40,430	0.06%
2019/11/26	2	35.43	23.7	35.42	35.70	-21.7	42,717	-0.05%
2019/11/25	36	35.31	2	35.35	35.30	34	43,392	0.08%
2019/11/22	22	35.68	11	35.46	35.45	11	43,791	0.03%
2019/11/21	40	35.24	3	35.30	35.60	37	43,777	0.08%
2019/11/20	7	35.36	35	35.33	35.65	-28	44,128	-0.06%
2019/11/19	2	35.35	11	35.65	35.35	-9	44,515	-0.02%
2019/11/18	64	35.56	12.8	35.64	35.60	51.2	44,441	0.12%
2019/11/15	27	35.36	25	35.52	35.00	2	44,210	0.00%
2019/11/14	18	34.67	95	34.83	35.00	-77	43,968	-0.18%
2019/11/13	85	35.14	16	34.88	34.60	69	43,961	0.16%
2019/11/12	40	34.74	10.1	34.62	34.80	29.9	43,651	0.07%
2019/11/11	33	34.04	21	34.21	33.90	12	43,782	0.03%
2019/11/08	110	34.84	75	34.72	34.60	35	43,583	0.08%	大買/
2019/11/07	0	0.00	39	34.37	34.55	-39	43,096	-0.09%
2019/11/06	0	0.00	15	34.01	34.20	-15	42,862	-0.03%
2019/11/05	11	34.10	3	34.10	34.10	8	42,801	0.02%
2019/11/04	267	34.39	259	33.89	33.80	8	42,789	0.02%	大買/大賣/
2019/11/01	10	33.70	12	33.50	33.95	-2	42,608	0.00%
2019/10/31	56	33.82	23.2	33.62	33.25	32.8	42,551	0.08%
2019/10/30	54.2	33.09	27	33.13	32.95	27.2	42,971	0.06%
2019/10/29	15	34.68	16	34.76	34.40	-1	42,379	0.00%
2019/10/28	22	34.60	22	34.51	34.55	0	42,230	0.00%
2019/10/25	43	34.18	19	34.02	34.40	24	42,002	0.06%
2019/10/24	13	35.54	18.3	35.51	35.40	-5.3	41,089	-0.01%
2019/10/23	10	35.95	15	36.04	35.85	-5	40,993	-0.01%
2019/10/22	35	36.07	73	35.90	35.60	-38	40,960	-0.09%
2019/10/21	33	35.56	28	35.65	35.75	5	41,037	0.01%
2019/10/18	26	35.17	28	35.24	35.00	-2	40,967	0.00%
2019/10/17	21	35.02	18	35.02	34.85	3	40,947	0.01%
2019/10/16	89	35.86	23	35.51	35.30	66	40,839	0.16%
2019/10/15	75	37.79	121	37.81	36.75	-46	40,244	-0.11%	大賣/
2019/10/14	52	36.41	77	36.75	37.50	-25	39,174	-0.06%
2019/10/09	110	35.68	126	35.37	35.10	-16	38,441	-0.04%	大買/大賣/
2019/10/08	37	35.50	2	35.38	35.15	35	38,018	0.09%
2019/10/07	26	35.32	10	35.38	35.15	16	37,849	0.04%
2019/10/04	32	35.74	60.1	35.52	35.45	-28.1	37,505	-0.07%
2019/10/03	18	35.38	59.6	35.36	35.30	-41.6	36,755	-0.11%
2019/10/02	51	35.11	24	35.24	36.00	27	36,533	0.07%
2019/10/01	192	35.54	57	35.81	35.30	135	36,064	0.37%	大買/鉅額交易
2019/09/27	81	35.06	60	35.05	35.35	21	35,253	0.06%
2019/09/26	26	34.93	107	34.52	34.80	-81	34,236	-0.24%	大賣/
2019/09/25	30	34.47	28	34.40	34.90	2	33,396	0.01%
2019/09/24	1	34.55	31	34.25	33.90	-30	33,099	-0.09%
2019/09/23	51	34.73	11.2	34.85	34.55	39.8	32,730	0.12%
2019/09/20	83	34.55	55	34.35	34.75	28	32,282	0.09%
2019/09/19	44	33.71	33	33.77	33.50	11	31,538	0.03%
2019/09/18	70	34.75	64	33.85	33.60	6	31,149	0.02%
2019/09/17	150	34.65	148	34.74	34.65	2	30,336	0.01%	大買/大賣/
2019/09/16	97	32.98	30	33.39	33.55	67	29,508	0.23%
2019/09/12	59	32.93	52	33.04	32.90	7	29,256	0.02%
2019/09/11	32	31.87	61.4	32.30	32.50	-29.4	28,875	-0.10%
2019/09/10	51	32.14	57	32.28	31.65	-6	28,316	-0.02%
2019/09/09	65	32.38	159.8	33.28	31.60	-94.8	27,735	-0.34%	大賣/
2019/09/06	82	34.27	67	34.19	34.30	15	26,597	0.06%
2019/09/05	115	34.40	168.8	34.62	35.50	-53.8	25,345	-0.21%	大買/大賣/
2019/09/04	62	32.00	84	31.98	32.30	-22	23,391	-0.09%
2019/09/03	18	31.02	67.9	30.91	31.70	-49.9	22,950	-0.22%
2019/09/02	98	30.28	50	30.30	31.10	48	22,463	0.21%
2019/08/30	86	29.35	213	29.43	29.90	-127	21,640	-0.59%	大賣/鉅額交易
2019/08/29	133	27.18	161	27.37	27.65	-28	19,978	-0.14%	大買/大賣/
2019/08/28	122	24.82	47.2	25.10	25.65	74.8	17,564	0.43%	大買/
2019/08/27	19	24.26	35	24.20	24.35	-16	16,773	-0.10%
2019/08/26	209	23.49	202	23.25	23.20	7	16,338	0.04%	大買/大賣/
2019/08/23	64	24.24	65.2	24.09	24.15	-1.2	16,118	-0.01%
2019/08/22	67	23.70	45	23.87	23.90	22	15,612	0.14%
2019/08/21	14	23.25	5	23.38	23.35	9	15,004	0.06%
2019/08/20	0	0.00	1	23.20	23.20	-1	14,776	-0.01%
2019/08/19	53	23.35	6	23.37	23.10	47	14,785	0.32%
2019/08/16	6	22.88	12	22.89	23.00	-6	14,587	-0.04%
2019/08/15	14	21.98	14	22.14	22.55	0	14,367	0.00%
2019/08/14	8	22.87	6	22.89	22.20	2	14,213	0.01%
2019/08/13	5	22.20	0	0.00	22.05	5	14,012	0.04%
2019/08/12	2	22.50	3	22.63	22.65	-1	14,011	-0.01%
2019/08/08	10	22.50	11	22.64	22.65	-1	14,141	-0.01%
2019/08/07	11	22.40	3	22.62	22.15	8	14,130	0.06%
2019/08/06	2	21.70	4	22.09	22.55	-2	13,988	-0.01%
2019/08/05	7	22.27	3	22.13	22.00	4	13,866	0.03%
2019/08/02	13	22.16	5	22.38	22.55	8	13,739	0.06%
2019/08/01	74	23.63	71	23.41	23.00	3	13,540	0.02%
2019/07/31	2	23.40	2	23.65	23.90	0	12,650	0.00%
2019/07/30	4	23.18	0	0.00	22.80	4	12,481	0.03%
2019/07/29	0	0.00	3	23.67	23.60	-3	12,345	-0.02%
2019/07/25	3	23.87	4	24.10	24.10	-1	12,264	-0.01%
2019/07/24	7	23.74	102	24.05	23.35	-95	12,173	-0.78%	大賣/
2019/07/23	36	24.65	48	24.64	24.50	-12	12,200	-0.10%
2019/07/22	6	24.22	3	24.07	24.10	3	12,097	0.02%
2019/07/19	7	24.41	16	24.43	23.90	-9	12,213	-0.07%
2019/07/18	15	23.97	7	24.36	24.25	8	12,614	0.06%
2019/07/17	10	23.99	8	23.99	24.05	2	12,317	0.02%
2019/07/16	2	23.85	52	24.04	23.70	-50	12,118	-0.41%
2019/07/15	25.2	24.03	22	23.96	23.75	3.2	11,919	0.03%
2019/07/12	54	23.44	31.3	22.90	23.60	22.7	11,650	0.19%
2019/07/11	10	22.35	42	22.44	22.30	-32	11,115	-0.29%
2019/07/10	0	0.00	1	21.95	22.00	-1	11,247	-0.01%
2019/07/09	1	21.95	11	21.79	21.85	-10	11,396	-0.09%
2019/07/08	51	21.69	7	21.89	21.65	44	11,333	0.39%
2019/07/04	50	21.50	2	21.55	21.50	48	11,057	0.43%
2019/07/03	7	21.51	10	21.44	21.35	-3	11,077	-0.03%
2019/07/02	1	21.30	12.1	21.54	21.30	-11.1	11,053	-0.10%
2019/07/01	2	21.50	10	21.48	21.45	-8	11,106	-0.07%
2019/06/28	1	21.10	2	20.98	20.90	-1	11,130	-0.01%
2019/06/27	11	20.91	12.1	20.99	21.00	-1.1	11,436	-0.01%
2019/06/26	5	20.62	16.4	20.68	20.70	-11.4	11,514	-0.10%
2019/06/25	3	20.63	32	20.77	20.50	-29	11,538	-0.25%
2019/06/24	5	20.85	9	21.06	20.95	-4	11,548	-0.03%
2019/06/21	54	21.15	20	20.95	20.95	34	11,581	0.29%
2019/06/20	9	20.67	6	20.71	20.90	3	11,339	0.03%
2019/06/19	15	20.15	27	20.26	20.40	-12	11,273	-0.11%
2019/06/18	7	19.66	13	19.47	19.75	-6	11,454	-0.05%
2019/06/17	4	19.84	5.1	19.90	19.45	-1.1	11,477	-0.01%
2019/06/14	4	19.49	5	19.35	19.35	-1	11,437	-0.01%
2019/06/13	0	0.00	1	19.15	19.25	-1	11,608	-0.01%
2019/06/12	1	19.20	1	19.30	19.25	0	11,813	0.00%
2019/06/11	19	19.52	12	19.47	19.45	7	12,210	0.06%
2019/06/10	2	19.00	0	0.00	19.30	2	12,724	0.02%
2019/06/05	61	18.93	60	18.70	18.70	1	12,845	0.01%
2019/06/04	0	0.00	1	18.90	18.85	-1	12,951	-0.01%
2019/06/03	10	18.95	25	18.66	19.00	-15	13,150	-0.11%
2019/05/31	0	0.00	18	18.64	18.80	-18	13,712	-0.13%
2019/05/30	10	18.35	1	18.45	18.25	9	13,741	0.07%
2019/05/29	0	0.00	2	17.85	18.15	-2	13,835	-0.01%
2019/05/28	30	17.80	30	17.96	18.15	0	14,014	0.00%
2019/05/27	4	17.88	4	18.03	17.70	0	14,160	0.00%
2019/05/24	5	17.80	27	17.74	17.95	-22	14,250	-0.15%
2019/05/23	27	17.44	3	17.40	17.40	24	14,612	0.16%
2019/05/22	1	18.05	0	0.00	18.00	1	14,769	0.01%
2019/05/21	22	17.46	18	17.45	18.20	4	14,856	0.03%
2019/05/20	14	18.20	50	18.48	17.65	-36	14,938	-0.24%
2019/05/17	2	18.50	18	18.47	18.80	-16	15,176	-0.11%
2019/05/16	4.5	18.49	0	0.00	18.40	4.5	15,822	0.03%
2019/05/15	0	0.00	4	18.95	19.10	-4	16,236	-0.02%
2019/05/14	12	17.71	2	18.05	18.45	10	16,240	0.06%
2019/05/13	24	18.39	30	18.35	18.15	-6	16,369	-0.04%
2019/05/10	1	18.60	0	0.00	18.10	1	16,399	0.01%
2019/05/09	12	18.43	2	18.30	18.35	10	16,339	0.06%
2019/05/08	8	19.19	27	19.16	19.05	-19	16,209	-0.12%
2019/05/07	2	19.33	0	0.00	19.00	2	16,152	0.01%
2019/05/06	8	19.03	6	19.05	19.00	2	16,110	0.01%
2019/05/03	1	19.00	0	0.00	18.95	1	15,984	0.01%
2019/05/02	5	19.00	0	0.00	19.00	5	15,932	0.03%
2019/04/30	28.3	18.50	36	18.66	18.90	-7.7	15,862	-0.05%
2019/04/29	41	18.90	22	19.07	18.40	19	15,747	0.12%
2019/04/26	18	18.04	19	18.07	18.10	-1	15,355	-0.01%
2019/04/25	73	18.94	70	18.89	18.70	3	15,026	0.02%
2019/04/24	54	19.13	84	19.12	19.10	-30	14,680	-0.20%
2019/04/23	15	21.10	16.2	21.09	20.90	-1.2	13,926	-0.01%
2019/04/22	20	21.45	0	0.00	21.40	20	13,817	0.14%
2019/04/19	5	21.19	2	21.40	21.40	3	13,794	0.02%
2019/04/18	33	21.56	23	21.45	20.95	10	13,803	0.07%
2019/04/17	6	21.40	50	21.40	21.40	-44	13,582	-0.32%
2019/04/16	30	21.95	12	21.91	21.80	18	13,492	0.13%
2019/04/15	105	21.20	24	21.37	21.50	81	13,166	0.62%	大買/
2019/04/12	1	20.75	0	0.00	20.25	1	12,939	0.01%
2019/04/11	0	0.00	1	20.75	20.70	-1	12,864	-0.01%
2019/04/10	1	21.10	3	21.15	21.00	-2	12,816	-0.02%
2019/04/09	1	21.25	1	21.25	21.20	0	12,778	0.00%
2019/04/08	0	0.00	5	21.27	21.20	-5	12,709	-0.04%
2019/04/03	1	21.25	20	21.20	21.25	-19	12,608	-0.15%
2019/04/02	41	21.03	2	21.35	20.90	39	12,473	0.31%
2019/04/01	27	21.25	14	21.34	21.45	13	12,252	0.11%
2019/03/29	7	20.26	7	20.24	20.80	0	11,888	0.00%
2019/03/28	2	20.58	4	20.54	20.50	-2	11,733	-0.02%
2019/03/26	0	0.00	11	20.90	20.90	-11	11,586	-0.09%
2019/03/25	5	20.75	6	20.83	20.65	-1	11,499	-0.01%
2019/03/22	7	21.45	11	21.40	21.40	-4	11,360	-0.04%
2019/03/21	69	22.30	56	22.11	21.65	13	11,154	0.12%
2019/03/20	15	22.10	74	22.08	21.95	-59	10,723	-0.55%
2019/03/19	5	21.83	7	21.91	21.75	-2	10,601	-0.02%
2019/03/18	13	21.67	64	21.66	21.85	-51	10,493	-0.49%
2019/03/15	22	21.67	14	21.53	21.50	8	10,429	0.08%
2019/03/14	30	22.15	39	22.09	21.90	-9	10,451	-0.09%
2019/03/13	42	21.32	47	21.23	21.80	-5	10,482	-0.05%
2019/03/12	35	20.52	1	20.80	20.35	34	9,842	0.35%
2019/03/11	14	20.71	11	20.62	20.45	3	9,950	0.03%
2019/03/08	24	20.19	1	20.35	20.55	23	10,062	0.23%
2019/03/07	20	20.70	15	20.74	20.55	5	10,168	0.05%
2019/03/06	51	20.72	88	20.78	20.95	-37	10,080	-0.37%
2019/03/05	26	19.78	20	19.85	19.75	6	9,628	0.06%
2019/03/04	41	20.09	7	20.11	20.00	34	9,714	0.35%
2019/02/27	13	20.04	9	20.13	20.25	4	9,728	0.04%
2019/02/26	17	20.31	16	20.02	20.00	1	9,658	0.01%
2019/02/25	2	19.90	1	19.85	20.00	1	9,573	0.01%
2019/02/22	24	20.04	8	20.01	20.30	16	9,536	0.17%
2019/02/21	8	19.30	12	19.37	19.45	-4	9,119	-0.04%
2019/02/20	27	19.19	5	19.20	19.20	22	8,937	0.25%
2019/02/19	8	19.08	34	19.13	19.30	-26	8,910	-0.29%
2019/02/18	16	19.24	9	19.06	19.10	7	8,914	0.08%
2019/02/15	46	18.46	81	18.48	18.60	-35	8,557	-0.41%
2019/02/14	8	17.51	23	17.79	17.70	-15	7,864	-0.19%
2019/02/13	3	16.30	11	16.50	16.65	-8	7,294	-0.11%
2019/02/12	7	16.39	7	16.36	16.15	0	7,206	0.00%
2019/02/11	4	15.79	34	15.75	15.75	-30	7,041	-0.43%
2019/01/30	3	15.25	3	15.15	15.10	0	6,989	0.00%
2019/01/29	0	0.00	2	15.05	15.05	-2	7,001	-0.03%
2019/01/28	13	15.24	10	15.09	15.10	3	7,019	0.04%
2019/01/25	0	0.00	10	14.65	14.70	-10	7,018	-0.14%
2019/01/24	3	14.70	0	0.00	14.50	3	7,092	0.04%
2019/01/21	134	14.59	1	14.55	14.50	133	7,307	1.82%	大買/鉅額交易
2019/01/18	30	14.65	30	14.55	14.55	0	7,378	0.00%
2019/01/17	10	14.75	84	14.86	14.60	-74	7,525	-0.98%
2019/01/16	0	0.00	50	14.85	14.80	-50	7,588	-0.66%
2019/01/11	0	0.00	1	14.55	14.50	-1	7,687	-0.01%
2019/01/10	43	15.00	4	15.01	15.00	39	7,668	0.51%
2019/01/09	2	14.55	9	14.49	14.50	-7	7,584	-0.09%
2019/01/08	2	13.95	2	14.10	14.20	0	7,509	0.00%
2019/01/04	2	13.43	1	13.40	13.40	1	7,636	0.01%
2019/01/03	2	13.60	43	13.80	13.65	-41	7,723	-0.53%
2019/01/02	4	13.69	1	13.75	13.60	3	7,787	0.04%
2018/12/27	1	13.80	2	14.05	13.75	-1	8,084	-0.01%
2018/12/26	0	0.00	15.3	13.91	13.75	-15.3	8,101	-0.19%
2018/12/25	3	13.68	4	13.76	13.85	-1	8,116	-0.01%
2018/12/21	12.8	13.89	3	13.98	14.10	9.8	8,201	0.12%
2018/12/20	0	0.00	20	14.25	13.95	-20	8,212	-0.24%
2018/12/19	0	0.00	12	14.69	14.50	-12	8,180	-0.15%
2018/12/18	10	14.35	0	0.00	14.40	10	8,206	0.12%
2018/12/17	5	14.70	0	0.00	14.65	5	8,241	0.06%
2018/12/14	3	14.92	1	14.75	14.90	2	8,301	0.02%
2018/12/13	17	15.42	3	15.50	15.25	14	8,323	0.17%
2018/12/12	3	15.52	1	15.50	15.50	2	8,566	0.02%
2018/12/10	12	15.33	16	15.53	15.25	-4	8,592	-0.05%
2018/12/07	27	16.23	26	16.33	16.30	1	8,490	0.01%
2018/12/06	89	16.49	44	16.45	15.60	45	8,293	0.54%
2018/12/05	43	15.99	6	16.25	16.70	37	7,894	0.47%
2018/12/04	2	16.60	0	0.00	16.60	2	7,951	0.03%
2018/12/03	9	16.33	28	16.59	16.95	-19	8,005	-0.24%
2018/11/30	5	15.37	12	15.33	15.45	-7	7,967	-0.09%
2018/11/29	1	15.20	8	15.04	15.00	-7	7,752	-0.09%
2018/11/28	0	0.00	11	14.65	14.65	-11	7,577	-0.15%
2018/11/27	13	14.08	1	13.85	14.00	12	7,433	0.16%
2018/11/26	0	0.00	1	13.80	13.90	-1	7,232	-0.01%
2018/11/23	1	13.80	4	13.55	13.60	-3	7,115	-0.04%
2018/11/22	0	0.00	11	13.64	13.55	-11	7,026	-0.16%
2018/11/21	11	13.70	4	13.55	13.55	7	7,007	0.10%
2018/11/19	13	13.63	10	13.65	13.55	3	7,012	0.04%
2018/11/16	4	13.63	2	13.35	13.35	2	7,288	0.03%
2018/11/15	8	13.24	6	13.32	13.30	2	7,320	0.03%
2018/11/14	14	13.15	10	13.10	13.00	4	7,168	0.06%
2018/11/12	2	12.90	0	0.00	12.90	2	7,440	0.03%
2018/11/08	3	13.73	0	0.00	13.45	3	7,502	0.04%
2018/11/02	1	13.80	5	13.60	13.60	-4	7,835	-0.05%
2018/11/01	0	0.00	2	13.25	13.35	-2	7,777	-0.03%
2018/10/31	145	12.87	54	12.84	12.95	91	7,735	1.18%	大買/
2018/10/30	13	12.39	13	12.49	12.45	0	7,697	0.00%
2018/10/29	31	12.19	1	12.20	12.35	30	7,888	0.38%
2018/10/26	77	12.36	0	0.00	11.85	77	7,968	0.97%
2018/10/25	5	12.57	33	12.38	12.15	-28	7,998	-0.35%
2018/10/24	22	13.39	23	13.41	13.35	-1	8,099	-0.01%
2018/10/23	3	14.10	2	13.95	13.50	1	8,236	0.01%
2018/10/18	1	13.80	1	13.80	13.85	0	8,700	0.00%
2018/10/17	50	13.90	1	13.90	13.65	49	8,861	0.55%
2018/10/16	2	13.35	0	0.00	13.60	2	8,997	0.02%
2018/10/15	2	13.55	3	13.55	13.60	-1	9,128	-0.01%
2018/10/12	2	13.00	7	13.11	13.35	-5	9,196	-0.05%
2018/10/11	12	13.20	32	13.15	13.15	-20	9,302	-0.21%
2018/10/09	4	14.89	2	14.70	14.60	2	9,473	0.02%
2018/10/08	6	14.37	2	14.68	14.60	4	9,763	0.04%
2018/10/05	10	15.05	23	15.56	14.70	-13	9,902	-0.13%
2018/10/04	1	16.40	1	16.10	16.15	0	9,888	0.00%
2018/10/03	0	0.00	40	16.53	16.45	-40	9,956	-0.40%
2018/10/02	1	16.60	0	0.00	16.65	1	10,144	0.01%
2018/10/01	3	16.60	0	0.00	16.70	3	10,270	0.03%
2018/09/28	1	16.60	1	16.45	16.45	0	10,786	0.00%
2018/09/26	1	16.45	11	16.50	16.60	-10	10,935	-0.09%
2018/09/25	2	16.53	0	0.00	16.50	2	11,041	0.02%
2018/09/21	11	16.29	1	16.35	16.40	10	11,124	0.09%
2018/09/20	0	0.00	1	16.15	16.15	-1	11,118	-0.01%
2018/09/19	31	16.70	30	16.65	16.65	1	11,135	0.01%
2018/09/18	35	17.25	124	17.14	16.65	-89	11,260	-0.79%	大賣/
2018/09/17	21	16.91	20	16.80	17.00	1	11,368	0.01%
2018/09/14	11	16.49	42	16.82	17.00	-31	11,470	-0.27%
2018/09/13	20	16.33	84	16.50	16.45	-64	11,477	-0.56%
2018/09/12	13	16.17	11	15.97	15.95	2	11,460	0.02%
2018/09/11	10	15.94	9	16.14	16.20	1	11,623	0.01%
2018/09/10	17	15.83	22	15.97	15.40	-5	11,744	-0.04%
2018/09/07	48	17.35	14	17.08	16.55	34	11,986	0.28%
2018/09/06	21	17.78	8	17.74	17.40	13	12,842	0.10%
2018/09/05	2	18.53	0	0.00	18.45	2	12,914	0.02%
2018/09/04	0	0.00	1	18.65	18.55	-1	13,163	-0.01%
2018/09/03	3	18.62	1	18.75	18.40	2	13,309	0.02%
2018/08/31	1	18.85	11	19.00	19.00	-10	13,537	-0.07%
2018/08/30	1	19.10	3	19.17	19.05	-2	13,677	-0.01%
2018/08/29	5	19.10	0	0.00	19.30	5	13,811	0.04%
2018/08/28	0	0.00	5	19.50	19.15	-5	14,122	-0.04%
2018/08/27	0	0.00	2	19.10	19.35	-2	14,250	-0.01%
2018/08/24	17	19.11	21	18.95	18.95	-4	14,592	-0.03%
2018/08/23	23	18.77	36	18.97	19.55	-13	16,021	-0.08%
2018/08/22	5	18.49	2	18.40	18.45	3	15,912	0.02%
2018/08/21	1	18.55	1	18.90	18.80	0	16,192	0.00%
2018/08/20	44	18.85	27	18.73	18.55	17	16,684	0.10%
2018/08/17	2	19.25	1	19.75	19.15	1	16,654	0.01%
2018/08/16	12	19.14	9	18.88	19.10	3	16,964	0.02%
2018/08/15	8	18.96	11	19.35	19.00	-3	17,033	-0.02%
2018/08/14	1	19.05	2	19.45	19.70	-1	17,155	-0.01%
2018/08/13	26	19.32	0	0.00	19.20	26	17,350	0.15%
2018/08/10	3	20.30	3	20.42	20.15	0	17,479	0.00%
2018/08/09	17	21.07	26	20.93	21.00	-9	17,843	-0.05%
2018/08/08	5	20.74	1	21.15	20.55	4	18,631	0.02%
2018/08/07	26	21.09	23	20.96	20.90	3	20,060	0.01%
2018/08/06	5	20.77	3	20.83	21.20	2	20,353	0.01%
2018/08/03	19	20.65	6	20.58	20.45	13	20,888	0.06%
2018/08/02	4	21.38	3	21.43	21.05	1	21,139	0.00%
2018/08/01	108	21.45	27	21.40	21.35	81	21,318	0.38%	大買/
2018/07/31	81	21.20	1	21.60	21.20	80	21,788	0.37%
2018/07/30	43	22.20	26	21.50	21.50	17	21,792	0.08%
2018/07/27	36	22.22	27	22.56	22.35	9	21,878	0.04%
2018/07/25	13	22.07	26	21.89	21.85	-13	22,090	-0.06%
2018/07/24	17	21.45	5	21.77	22.00	12	22,197	0.05%
2018/07/23	2	21.30	2	21.50	21.50	0	22,426	0.00%
2018/07/20	29	22.16	29	22.14	22.15	0	23,061	0.00%
2018/07/19	13	21.52	14	21.91	22.00	-1	23,775	0.00%
2018/07/18	5	21.66	10	21.62	21.50	-5	24,135	-0.02%
2018/07/17	34	21.84	20	21.79	21.85	14	24,341	0.06%
2018/07/16	7	21.71	21	21.88	22.00	-14	24,570	-0.06%
2018/07/13	10	21.20	14	21.29	21.35	-4	24,964	-0.02%
2018/07/12	2	20.78	22	20.73	21.10	-20	25,779	-0.08%
2018/07/11	43	19.95	93	19.84	20.00	-50	26,186	-0.19%
2018/07/10	17	19.87	20	19.99	20.25	-3	28,011	-0.01%
2018/07/09	5	18.78	5	19.05	19.30	0	28,979	0.00%
2018/07/06	46	18.83	100	18.53	18.70	-54	29,651	-0.18%
2018/07/05	17	20.15	3	20.30	19.80	14	29,189	0.05%
2018/07/04	6	20.24	10	20.23	20.15	-4	29,283	-0.01%
2018/07/03	8	20.80	109	20.85	20.40	-101	29,293	-0.34%	大賣/鉅額交易
2018/07/02	24	20.93	21	21.15	20.95	3	29,290	0.01%
2018/06/29	0	0.00	8	20.44	20.70	-8	29,371	-0.03%
2018/06/28	9	20.31	7	20.41	20.20	2	29,475	0.01%
2018/06/27	34	20.99	16	20.93	20.60	18	29,673	0.06%
2018/06/26	33	20.53	29	20.35	20.40	4	29,872	0.01%
2018/06/25	12	22.12	8	22.23	21.90	4	30,503	0.01%
2018/06/22	8	22.09	20	22.00	21.95	-12	30,755	-0.04%
2018/06/21	3	22.45	5	22.49	22.40	-2	30,699	-0.01%
2018/06/20	23	22.51	33	22.54	22.30	-10	30,840	-0.03%
2018/06/19	14	23.15	3	23.08	22.85	11	30,825	0.04%
2018/06/15	49	24.05	45	23.57	23.75	4	30,742	0.01%
2018/06/14	105	24.04	100	24.18	23.90	5	30,398	0.02%	大買/
2018/06/13	72	23.58	79	23.30	23.35	-7	29,383	-0.02%
2018/06/12	15	23.39	50	23.36	23.20	-35	29,452	-0.12%
2018/06/11	6	23.24	23	23.27	23.20	-17	29,697	-0.06%
2018/06/08	24	23.68	52	23.54	23.35	-28	30,196	-0.09%
2018/06/07	11	23.15	34	23.16	23.00	-23	30,524	-0.08%
2018/06/06	11	23.33	24	23.45	23.25	-13	30,564	-0.04%
2018/06/05	73	23.25	21	23.42	23.20	52	30,551	0.17%
2018/06/04	18	23.21	20	23.41	23.30	-2	30,368	-0.01%
2018/06/01	74	23.57	13	23.30	23.00	61	30,490	0.20%
2018/05/31	176	24.51	144	24.48	23.75	32	30,182	0.11%	大買/大賣/
2018/05/30	9	23.29	9	23.07	23.45	0	28,729	0.00%
2018/05/29	10	23.37	24	23.38	23.30	-14	28,594	-0.05%
2018/05/28	109	23.36	76	23.23	23.35	33	28,234	0.12%	大買/
2018/05/25	2	22.35	44	22.30	22.30	-42	27,833	-0.15%
2018/05/24	93	22.83	133	22.83	22.55	-40	27,816	-0.14%	大賣/
2018/05/23	2	21.85	61	22.02	22.20	-59	27,447	-0.21%
2018/05/22	39	22.08	28	21.99	22.00	11	27,554	0.04%
2018/05/21	33	22.41	37	22.39	22.20	-4	27,526	-0.01%
2018/05/18	84	22.31	16	22.20	22.10	68	27,482	0.25%
2018/05/17	53	23.07	49	22.71	22.65	4	27,562	0.01%
2018/05/16	68	23.67	42	23.70	23.35	26	27,578	0.09%
2018/05/15	85	23.42	76	23.43	23.10	9	27,029	0.03%
2018/05/14	24	22.19	113	22.16	22.00	-89	26,056	-0.34%	大賣/
2018/05/11	37	21.90	6	22.05	21.75	31	25,919	0.12%
2018/05/10	13	22.21	23	22.35	22.30	-10	25,483	-0.04%
2018/05/09	31	21.74	16	21.85	21.50	15	25,599	0.06%
2018/05/08	8	21.88	31	21.83	21.80	-23	25,432	-0.09%
2018/05/07	32	20.98	24	21.13	21.30	8	25,012	0.03%
2018/05/04	20	21.12	35	20.68	20.55	-15	25,049	-0.06%
2018/05/03	18	20.95	14	21.09	20.95	4	25,117	0.02%
2018/05/02	15	20.81	15	20.81	20.80	0	25,110	0.00%
2018/04/30	7	20.32	6	20.52	20.30	1	25,099	0.00%
2018/04/27	17	20.10	51	20.23	20.00	-34	25,545	-0.13%
2018/04/26	43	20.51	10	20.68	19.95	33	26,164	0.13%
2018/04/25	55	21.31	29	21.71	22.05	26	25,807	0.10%
2018/04/24	29	21.83	30	22.02	21.70	-1	25,468	0.00%
2018/04/23	25	22.98	6	22.94	22.60	19	25,916	0.07%
2018/04/20	32	23.44	79	23.69	23.80	-47	27,183	-0.17%
2018/04/19	85	23.77	39	23.68	23.45	46	26,946	0.17%
2018/04/18	37	23.01	128	22.97	23.70	-91	26,684	-0.34%	大賣/
2018/04/17	123	22.31	10	22.36	22.05	113	26,070	0.43%	大買/鉅額交易
2018/04/16	242	23.03	65.3	22.87	23.10	176.7	25,980	0.68%	大買/鉅額交易
2018/04/13	27	21.89	54	22.24	22.85	-27	24,725	-0.11%
2018/04/12	50	20.75	51	20.67	20.80	-1	24,081	0.00%
2018/04/11	2.1	19.79	3.9	19.84	19.65	-1.8	23,996	-0.01%
2018/04/10	6	19.83	12	19.84	19.65	-6	25,343	-0.02%
2018/04/09	9	19.39	3	19.27	19.10	6	25,989	0.02%
2018/04/03	1	19.75	13	19.90	20.00	-12	26,993	-0.04%
2018/04/02	17	20.46	4	20.46	20.20	13	27,673	0.05%
2018/03/31	17	20.23	39	19.99	20.10	-22	28,432	-0.08%
2018/03/30	11	20.05	236	20.12	19.80	-225	29,273	-0.77%	大賣/鉅額交易
2018/03/29	101	20.99	26	20.78	20.30	75	30,334	0.25%	大買/
2018/03/28	185	20.66	93	20.69	20.80	92	31,963	0.29%	大買/
2018/03/27	37	19.59	39	20.02	20.50	-2	31,562	-0.01%
2018/03/26	11	18.60	5	18.61	18.65	6	32,395	0.02%
2018/03/23	8	18.51	19	18.55	18.55	-11	33,797	-0.03%
2018/03/22	10	19.68	9	19.57	19.40	1	34,208	0.00%
2018/03/21	3	19.47	15	19.42	19.50	-12	34,834	-0.03%
2018/03/20	25	19.63	12	19.49	19.45	13	35,331	0.04%
2018/03/19	28	19.90	23	19.86	19.85	5	36,016	0.01%
2018/03/16	36	20.23	33	20.24	19.95	3	37,208	0.01%
2018/03/15	196	20.77	102	20.60	20.60	94	38,591	0.24%	大買/大賣/
2018/03/14	33	20.16	27	20.12	20.55	6	39,018	0.02%
2018/03/13	45	19.40	74	19.63	20.50	-29	40,369	-0.07%
2018/03/12	41	18.80	8	18.82	18.65	33	40,215	0.08%
2018/03/09	27	19.05	25	19.04	19.10	2	40,804	0.00%
2018/03/08	12	18.51	10	18.59	18.70	2	42,474	0.00%
2018/03/07	36	18.70	9	18.68	18.40	27	42,465	0.06%
2018/03/06	14	19.45	4	19.48	19.40	10	42,997	0.02%
2018/03/05	18	19.43	7	19.60	19.10	11	44,959	0.02%
2018/03/02	3	20.17	3	20.20	20.10	0	46,858	0.00%
2018/03/01	4	20.35	7	20.44	20.50	-3	47,317	-0.01%
2018/02/27	14	20.42	9	20.47	20.45	5	47,356	0.01%
2018/02/26	16	20.22	10	20.33	20.05	6	47,406	0.01%
2018/02/23	22	20.90	4	20.94	20.50	18	47,540	0.04%
2018/02/22	3	20.47	10	20.70	20.70	-7	47,678	-0.01%
2018/02/21	3	20.27	8	20.26	20.40	-5	47,794	-0.01%
2018/02/12	8	19.83	5	20.10	19.55	3	47,750	0.01%
2018/02/09	28	19.24	21	19.26	19.70	7	47,673	0.01%
2018/02/08	40	20.83	43	21.00	20.05	-3	47,460	-0.01%
2018/02/07	40	21.06	41	20.93	20.50	-1	47,206	0.00%
2018/02/06	29	21.46	13	21.23	20.70	16	47,153	0.03%
2018/02/05	10	22.26	7	22.58	23.00	3	47,023	0.01%
2018/02/02	12	23.26	3	23.37	23.20	9	47,164	0.02%
2018/02/01	25	23.88	34	24.08	23.70	-9	47,553	-0.02%
2018/01/31	7	22.79	46	23.07	23.25	-39	47,954	-0.08%
2018/01/30	12	23.04	6	23.19	22.90	6	48,148	0.01%
2018/01/29	4	23.18	19	23.25	23.20	-15	48,478	-0.03%
2018/01/26	37	22.52	16	22.71	22.60	21	49,161	0.04%
2018/01/25	12	23.02	54.7	23.15	22.80	-42.7	49,927	-0.09%
2018/01/24	61	23.41	98	23.58	23.40	-37	50,392	-0.07%
2018/01/23	93	22.74	118	22.98	23.05	-25	50,406	-0.05%	大賣/
2018/01/22	71	23.30	57	22.98	22.90	14	50,073	0.03%
2018/01/19	27	24.52	71	24.48	24.50	-44	49,837	-0.09%
2018/01/18	18	25.14	5	25.31	24.80	13	49,864	0.03%
2018/01/17	137	25.50	140	25.35	25.25	-3	50,522	-0.01%	大買/大賣/
2018/01/16	106	25.45	142	25.26	25.60	-36	50,434	-0.07%	大買/大賣/
2018/01/15	20	24.44	5	24.68	24.35	15	48,807	0.03%
2018/01/12	20	24.81	58	24.89	24.75	-38	48,577	-0.08%
2018/01/11	22	24.22	25	24.15	24.45	-3	48,110	-0.01%
2018/01/10	20	24.27	30	24.21	23.90	-10	47,698	-0.02%
2018/01/09	38	24.45	19	24.52	24.70	19	47,180	0.04%
2018/01/08	78	24.78	84	24.63	24.10	-6	46,517	-0.01%
2018/01/05	37	24.52	30	24.46	24.95	7	46,005	0.02%
2018/01/04	157	25.09	97	24.97	24.80	60	45,290	0.13%	大買/
2018/01/03	54	24.68	51	24.65	24.20	3	43,981	0.01%
2018/01/02	90	24.20	111	24.35	24.60	-21	43,148	-0.05%	大賣/