燿華 (2367)-元富-世貿券商分點個股進出

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
32.00
漲跌
▲0.70
漲幅
+2.24%
成交量
7,579張
產業
上市電子零組件類股
850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-世貿券商分點個股進出

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-世貿券商分點個股進出
元富-世貿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
2024/12/03	0	0.00	15	32.03	32.00	-15	8,355	-0.18%
2024/12/02	1	31.25	1	31.55	31.30	0	8,700	0.00%
2024/11/29	33	31.05	32	31.07	31.30	1	8,998	0.01%
2024/11/28	22	31.01	16	31.05	30.85	6	10,282	0.06%
2024/11/27	19	31.92	22	31.87	31.50	-3	11,302	-0.03%
2024/11/26	7	33.16	50	32.65	32.65	-43	11,935	-0.36%
2024/11/25	87	33.13	42.2	33.10	33.20	44.8	11,937	0.38%
2024/11/22	41	32.30	58	32.39	32.35	-17	11,693	-0.15%
2024/11/21	25	30.22	11	30.31	30.50	14	11,410	0.12%
2024/11/20	33	30.24	3	29.97	29.95	30	11,470	0.26%
2024/11/19	0	0.00	1	30.45	30.25	-1	11,549	-0.01%
2024/11/18	1	29.95	0	0.00	29.90	1	11,705	0.01%
2024/11/15	10	30.55	10	30.35	30.50	0	11,798	0.00%
2024/11/13	15	30.52	0	0.00	30.65	15	12,125	0.12%
2024/11/12	3.2	30.55	0	0.00	30.40	3.2	12,554	0.03%
2024/11/08	2	32.13	1	32.10	31.35	1	12,854	0.01%
2024/11/07	14	31.77	15.2	31.86	31.90	-1.2	12,941	-0.01%
2024/11/06	1	30.80	1	30.80	30.90	0	13,034	0.00%
2024/11/05	2	30.70	0	0.00	30.60	2	13,267	0.02%
2024/11/04	1	30.60	1	30.60	30.60	0	13,874	0.00%
2024/10/30	20	30.33	22	30.46	30.30	-2	14,239	-0.01%
2024/10/29	10	30.35	10	30.50	30.35	0	14,476	0.00%
2024/10/28	0	0.00	5	31.00	31.00	-5	14,533	-0.03%
2024/10/25	26	31.35	20	31.30	31.35	6	14,662	0.04%
2024/10/24	28	32.05	25	31.96	31.75	3	15,178	0.02%
2024/10/23	2	32.75	0	0.00	32.70	2	15,431	0.01%
2024/10/22	36	33.10	29	33.01	33.00	7	15,524	0.05%
2024/10/21	1	31.95	15	31.69	32.15	-14	15,624	-0.09%
2024/10/18	21	30.94	2	30.80	30.60	19	15,710	0.12%
2024/10/16	10	31.80	91	32.03	32.00	-81	15,869	-0.51%
2024/10/15	10	32.51	2	32.80	32.20	8	16,097	0.05%
2024/10/14	4	32.31	5	32.44	32.50	-1	16,380	-0.01%
2024/10/11	7	32.19	4	32.19	32.00	3	16,773	0.02%
2024/10/09	38	32.92	0	0.00	32.25	38	17,407	0.22%
2024/10/08	1	33.65	1	33.75	33.60	0	18,515	0.00%
2024/10/07	20	33.90	0	0.00	33.95	20	22,151	0.09%
2024/10/04	2	33.40	2	33.00	32.95	0	24,175	0.00%
2024/10/01	36	33.89	0	0.00	33.85	36	26,009	0.14%
2024/09/30	5	33.95	20	33.93	34.50	-15	26,489	-0.06%
2024/09/27	1	34.30	1.1	34.69	34.35	-0.1	27,752	0.00%
2024/09/26	9	34.67	1	35.70	34.50	8	27,874	0.03%
2024/09/25	28	34.98	8	34.99	34.90	20	28,180	0.07%
2024/09/24	2	33.65	1	33.75	33.45	1	28,536	0.00%
2024/09/20	1	34.10	0	0.00	33.85	1	28,825	0.00%
2024/09/19	0	0.00	21	33.40	33.35	-21	29,084	-0.07%
2024/09/18	23	33.25	0	0.00	33.10	23	29,244	0.08%
2024/09/16	22	34.13	1	34.15	34.15	21	29,315	0.07%
2024/09/13	0	0.00	30	33.35	33.85	-30	29,617	-0.10%
2024/09/11	11	32.46	0	0.00	32.05	11	29,902	0.04%
2024/09/10	27	33.27	3	33.10	32.70	24	30,050	0.08%
2024/09/09	11	34.19	12	33.53	34.20	-1	30,521	0.00%
2024/09/06	10	33.96	10	33.74	33.75	0	31,476	0.00%
2024/09/05	15	35.24	28	34.67	33.70	-13	32,701	-0.04%
2024/09/04	7	34.89	4	35.68	34.90	3	33,299	0.01%
2024/09/03	29	38.03	20	37.75	37.20	9	33,866	0.03%
2024/09/02	7	37.70	24	38.08	37.70	-17	34,796	-0.05%
2024/08/30	86.1	38.86	94.3	38.59	38.40	-8.2	34,909	-0.02%
2024/08/29	52	37.85	75	37.99	38.55	-23	34,854	-0.07%
2024/08/28	55	36.98	17	36.76	36.60	38	34,285	0.11%
2024/08/27	30	35.84	4	35.83	36.00	26	34,841	0.07%
2024/08/23	10	33.95	20	34.30	34.60	-10	35,763	-0.03%
2024/08/22	23	34.63	10	34.60	34.45	13	36,337	0.04%
2024/08/21	0	0.00	1	34.65	34.55	-1	37,060	0.00%
2024/08/20	21	35.55	10	35.15	35.10	11	38,260	0.03%
2024/08/19	24	35.63	34	35.51	35.70	-10	39,443	-0.03%
2024/08/16	10	35.70	23	35.40	35.30	-13	41,038	-0.03%
2024/08/15	19	35.02	0	0.00	35.40	19	43,992	0.04%
2024/08/14	23	35.08	23	35.11	35.10	0	46,054	0.00%
2024/08/13	2	34.90	15	34.13	34.70	-13	49,015	-0.03%
2024/08/12	0	0.00	1.3	33.47	33.50	-1.3	50,907	0.00%
2024/08/09	0	0.00	0.4	33.25	32.50	-0.4	54,844	0.00%
2024/08/08	1.5	32.29	0	0.00	32.25	1.5	57,856	0.00%
2024/08/07	3.2	32.03	2	32.78	32.85	1.2	59,889	0.00%
2024/08/06	72	28.66	51	28.55	30.25	21	61,017	0.03%
2024/08/05	48	31.50	25	31.51	31.50	23	62,639	0.04%
2024/08/02	0	35.40	40.8	35.30	35.00	-40.8	64,621	-0.06%
2024/08/01	10	36.00	50.4	36.63	36.50	-40.4	64,941	-0.06%
2024/07/31	10.1	35.15	10	35.40	35.40	0.1	65,654	0.00%
2024/07/30	27.3	34.51	26	34.85	35.10	1.3	65,931	0.00%
2024/07/29	54.2	36.27	30	35.92	34.25	24.2	66,054	0.04%
2024/07/26	1.1	36.66	15	35.33	36.80	-14	65,705	-0.02%
2024/07/23	0.1	35.00	3	35.03	35.45	-3	65,553	0.00%
2024/07/22	6	35.31	5.5	34.54	34.30	0.5	65,556	0.00%
2024/07/19	0	0.00	2.5	35.84	35.30	-2.5	65,391	0.00%
2024/07/18	7	36.23	3	36.00	36.10	4	65,444	0.01%
2024/07/17	20.1	37.13	10.3	37.22	37.20	9.8	65,469	0.01%
2024/07/16	5	37.40	10	37.23	36.90	-5	65,684	-0.01%
2024/07/15	19	37.57	2.5	37.32	37.25	16.5	65,990	0.02%
2024/07/12	25	38.41	8	38.29	38.10	17	66,626	0.03%
2024/07/11	26.1	38.92	37	38.91	38.85	-11	67,029	-0.02%
2024/07/10	104.5	38.71	77	38.48	38.45	27.5	67,210	0.04%	大買/
2024/07/09	133.5	43.02	66.5	42.18	39.90	67	67,420	0.10%	大買/
2024/07/08	70	40.01	103	40.95	42.50	-33	66,218	-0.05%	大賣/
2024/07/05	42	39.21	49	38.91	38.65	-7	64,360	-0.01%
2024/07/04	13	37.56	12	37.35	37.70	1	62,828	0.00%
2024/07/03	37	37.64	70	37.88	37.30	-33	62,777	-0.05%
2024/07/02	14	36.06	5	36.42	36.25	9	61,738	0.01%
2024/07/01	20.3	36.69	27	37.07	36.15	-6.8	61,718	-0.01%
2024/06/28	17	36.63	13	36.78	36.90	4	61,573	0.01%
2024/06/27	15	35.76	45	35.94	35.35	-30	61,365	-0.05%
2024/06/26	41	35.75	112	35.92	35.60	-71	61,886	-0.11%	大賣/
2024/06/25	31	34.98	3.3	34.94	35.30	27.7	62,413	0.04%
2024/06/24	75.1	35.78	53.1	36.10	35.70	22	62,809	0.03%
2024/06/21	33.2	35.81	3	35.85	35.80	30.2	63,533	0.05%
2024/06/20	26	36.28	58.6	36.56	36.20	-32.6	64,829	-0.05%
2024/06/19	41.1	35.87	0	0.00	35.50	41.1	65,576	0.06%
2024/06/18	16.6	35.86	25	36.20	35.85	-8.4	66,286	-0.01%
2024/06/17	24	35.88	7	36.04	35.85	17	66,813	0.03%
2024/06/14	25	36.07	155	36.76	36.00	-130	67,651	-0.19%	大賣/鉅額交易
2024/06/13	218.2	38.04	51	37.43	37.20	167.2	67,765	0.25%	大買/鉅額交易
2024/06/12	19.1	37.82	30.6	37.61	37.75	-11.6	67,081	-0.02%
2024/06/11	51.5	35.75	30	35.73	35.70	21.5	66,234	0.03%
2024/06/07	13.3	37.35	2	37.81	36.95	11.3	66,030	0.02%
2024/06/06	39	37.47	34.3	37.61	37.50	4.7	66,834	0.01%
2024/06/05	3.1	36.93	22	36.87	36.85	-19	66,805	-0.03%
2024/06/04	37.1	37.18	28.2	36.33	36.65	8.9	67,651	0.01%
2024/06/03	39.1	36.81	17	36.83	37.00	22.1	68,545	0.03%
2024/05/31	49	36.72	36.1	36.61	36.65	12.9	70,450	0.02%
2024/05/30	12.3	36.08	11.2	36.16	35.50	1.1	71,294	0.00%
2024/05/29	11	36.93	6.4	36.72	36.30	4.6	72,381	0.01%
2024/05/28	34.5	36.79	58	36.77	36.55	-23.6	72,279	-0.03%
2024/05/27	40.3	37.49	17	37.06	37.25	23.3	71,839	0.03%
2024/05/24	79.3	37.48	64	37.53	37.35	15.3	71,246	0.02%
2024/05/23	17.1	38.76	39	39.01	38.25	-21.9	70,255	-0.03%
2024/05/22	103.4	38.68	76	38.75	38.20	27.4	69,132	0.04%	大買/
2024/05/21	126	39.37	106.4	39.79	39.15	19.6	68,215	0.03%	大買/大賣/
2024/05/20	99.1	38.61	91	38.33	38.00	8.1	65,230	0.01%
2024/05/17	173.1	37.07	163	37.52	38.40	10.1	63,520	0.02%	大買/大賣/
2024/05/16	63.1	35.48	116.1	35.79	35.95	-53.1	60,227	-0.09%	大賣/
2024/05/15	60	34.85	50.1	34.68	35.00	9.9	58,488	0.02%
2024/05/14	44.2	31.85	50.5	32.51	33.00	-6.3	54,513	-0.01%
2024/05/13	37	30.16	32	30.07	30.00	5	51,339	0.01%
2024/05/10	39	28.92	48	29.12	29.80	-9	49,115	-0.02%
2024/05/09	77	29.86	77	29.24	28.70	0	47,714	0.00%
2024/05/08	77	28.82	81	29.56	30.05	-4	45,456	-0.01%
2024/05/07	0	0.00	32	27.67	27.35	-32	43,240	-0.07%
2024/05/06	45	27.63	37	27.82	27.70	8	42,760	0.02%
2024/05/03	39	26.79	36	26.54	26.90	3	41,768	0.01%
2024/05/02	13	25.67	12.1	26.28	26.30	0.9	41,388	0.00%
2024/04/30	21	26.27	21	26.47	26.20	0	41,094	0.00%
2024/04/29	9	26.49	13	26.44	26.20	-4	40,895	-0.01%
2024/04/26	10	26.45	12	26.28	26.15	-2	40,733	0.00%
2024/04/25	2	26.13	0	0.00	26.00	2	40,520	0.00%
2024/04/24	7	26.85	51	26.55	26.55	-44	40,370	-0.11%
2024/04/23	42	26.15	43	26.20	26.00	-1	40,107	0.00%
2024/04/22	18	26.44	7	26.88	26.05	11	39,786	0.03%
2024/04/19	30	26.97	12	27.57	27.30	18	39,362	0.05%
2024/04/18	89	28.61	96	28.43	28.00	-7	38,768	-0.02%
2024/04/17	53.1	28.19	80	28.08	28.15	-26.9	37,813	-0.07%
2024/04/16	41	26.95	26.2	26.27	26.40	14.8	36,987	0.04%
2024/04/15	62	28.50	83	28.43	28.20	-21	36,113	-0.06%
2024/04/12	71	28.86	54	28.77	29.20	17	34,654	0.05%
2024/04/11	5	26.63	54	26.17	26.70	-49	32,179	-0.15%
2024/04/10	1	26.80	2	26.53	26.30	-1	32,044	0.00%
2024/04/09	15	26.75	18	26.67	26.60	-3	31,655	-0.01%
2024/04/08	12	26.93	12	26.61	26.70	0	31,151	0.00%
2024/04/03	0	0.00	102	26.03	26.05	-102	30,870	-0.33%	大賣/鉅額交易
2024/04/02	122	26.89	3	26.93	26.35	119	30,721	0.39%	大買/鉅額交易
2024/04/01	2	27.02	6	27.08	26.85	-4	30,286	-0.01%
2024/03/29	24	27.20	21	26.99	26.65	3	29,881	0.01%
2024/03/28	32	26.93	54	27.14	26.65	-22	29,151	-0.08%
2024/03/27	92	26.91	93	26.75	26.65	-1	28,480	0.00%
2024/03/26	109	26.96	43	26.44	26.75	66	27,767	0.24%	大買/
2024/03/25	74	27.36	58	27.41	27.55	16	26,903	0.06%
2024/03/22	19.2	26.51	35	26.78	27.15	-15.8	25,543	-0.06%
2024/03/21	60	26.62	40	26.77	26.30	20	24,550	0.08%
2024/03/20	30	26.38	53	26.23	25.70	-23	23,762	-0.10%
2024/03/19	71	26.20	120.1	26.18	26.15	-49.1	23,273	-0.21%	大賣/
2024/03/18	41	25.39	31	25.31	25.85	10	22,308	0.04%
2024/03/15	12	24.16	12	24.09	24.00	0	21,625	0.00%
2024/03/14	90	24.69	52	24.76	24.45	38	21,437	0.18%
2024/03/13	97	25.19	71	25.10	25.10	26	21,169	0.12%
2024/03/12	200	26.42	199.5	26.02	25.60	0.5	21,050	0.00%	大買/大賣/
2024/03/11	104	25.53	54.5	25.85	25.90	49.5	19,966	0.25%	大買/
2024/03/08	65	25.14	58	24.36	24.30	7	19,221	0.04%
2024/03/07	125	26.37	152	26.41	25.80	-27	19,211	-0.14%	大買/大賣/
2024/03/06	106	25.46	61.1	26.22	26.65	44.9	18,035	0.25%	大買/
2024/03/05	185	23.87	200	24.19	24.30	-15	15,677	-0.10%	大買/大賣/
2024/03/04	115	23.02	105	23.55	23.90	10	13,797	0.07%	大買/大賣/
2024/03/01	37	21.77	27	21.91	21.75	10	12,757	0.08%
2024/02/29	53.5	21.15	52	21.30	21.30	1.5	12,214	0.01%
2024/02/27	20	21.23	42	20.78	20.75	-22	12,143	-0.18%
2024/02/26	45	21.25	24	21.21	21.15	21	12,114	0.17%
2024/02/23	5.5	21.04	20	20.83	20.75	-14.5	12,125	-0.12%
2024/02/22	49	20.92	62	21.25	21.25	-13	12,947	-0.10%
2024/02/21	20	20.73	10	20.60	20.65	10	12,323	0.08%
2024/02/20	62	20.62	80	20.78	20.95	-18	12,271	-0.15%
2024/02/19	20	20.28	51	20.21	20.15	-31	12,021	-0.26%
2024/02/16	60	20.25	80	20.04	20.60	-20	11,932	-0.17%
2024/02/15	10	18.95	10	18.95	19.00	0	11,520	0.00%
2024/01/30	20	19.20	20	19.00	19.00	0	11,553	0.00%
2024/01/24	10	19.60	0	0.00	19.35	10	12,072	0.08%
2024/01/19	30	18.77	10	18.80	18.80	20	12,355	0.16%
2024/01/18	1	18.70	0	0.00	18.65	1	12,378	0.01%
2024/01/17	1	18.90	0	0.00	18.85	1	12,420	0.01%
2024/01/15	0	0.00	0.1	19.20	19.15	-0.1	12,551	0.00%
2024/01/09	10	19.05	0	0.00	19.05	10	12,650	0.08%
2024/01/08	20	19.30	20	19.35	19.30	0	12,672	0.00%
2024/01/05	0	0.00	0.1	19.60	19.40	-0.1	12,676	0.00%
2024/01/04	10	19.65	10	19.40	19.40	0	12,693	0.00%
2023/12/28	0	0.00	2	20.20	20.00	-2	12,821	-0.02%
2023/12/27	10	20.05	10	20.15	20.15	0	12,906	0.00%
2023/12/22	30	20.28	1	20.15	20.05	29	13,376	0.22%
2023/12/21	60	20.40	60	20.25	20.25	0	13,501	0.00%
2023/12/19	1	20.30	0	0.00	20.10	1	14,094	0.01%
2023/12/18	0	0.00	1	20.25	20.30	-1	14,546	-0.01%
2023/12/15	10	20.80	11	20.80	20.70	-1	16,022	-0.01%
2023/12/14	40	21.38	40	21.45	21.35	0	16,646	0.00%
2023/12/13	20	21.10	0	0.00	21.05	20	16,834	0.12%
2023/12/12	54	21.10	62	21.12	21.05	-8	16,749	-0.05%
2023/12/11	32	21.07	22	21.14	21.00	10	16,634	0.06%
2023/12/08	38	21.62	16	21.53	21.35	22	16,474	0.13%
2023/12/07	30	22.05	126	22.48	21.55	-96	16,322	-0.59%	大賣/
2023/12/06	6	22.13	2	22.95	22.05	4	15,753	0.03%
2023/12/05	2	22.45	5	22.40	22.50	-3	15,130	-0.02%
2023/12/04	139	22.90	185	22.80	22.75	-46	14,570	-0.32%	大買/大賣/
2023/12/01	31	21.79	55	21.86	22.20	-24	13,353	-0.18%
2023/11/30	10	20.60	11	20.60	20.70	-1	12,389	-0.01%
2023/11/29	0.2	20.95	1	21.10	20.70	-0.8	12,382	-0.01%
2023/11/28	40	20.96	15	20.92	21.00	25	12,395	0.20%
2023/11/27	1	20.30	4	20.48	20.20	-3	12,100	-0.02%
2023/11/24	4	20.40	0	0.00	20.25	4	12,181	0.03%
2023/11/22	0	0.00	16	20.45	20.55	-16	11,833	-0.14%
2023/11/21	21	20.96	95	20.97	20.20	-74	11,513	-0.64%
2023/11/20	81	19.75	5	19.49	19.70	76	10,467	0.73%
2023/11/17	5	19.20	7	19.24	19.30	-2	10,393	-0.02%
2023/11/16	9	19.06	6	19.14	19.40	3	10,273	0.03%
2023/11/15	1	18.70	0	0.00	18.55	1	9,972	0.01%
2023/11/14	2	18.30	10	18.43	18.40	-8	9,945	-0.08%
2023/11/08	0	0.00	20	18.75	18.60	-20	9,935	-0.20%
2023/11/07	0	0.00	20	19.08	19.05	-20	9,865	-0.20%
2023/11/06	0	0.00	1	19.25	19.25	-1	9,894	-0.01%
2023/11/03	6	18.98	0	0.00	19.05	6	9,819	0.06%
2023/11/02	34	18.98	4	19.04	19.15	30	9,836	0.30%
2023/11/01	2	18.38	1	18.60	18.10	1	9,591	0.01%
2023/10/31	4	19.06	4	19.15	18.50	0	9,534	0.00%
2023/10/26	3	18.60	3	18.70	18.55	0	9,223	0.00%
2023/10/25	1	18.55	0	0.00	18.70	1	9,200	0.01%
2023/10/24	5	18.50	5	18.60	18.70	0	9,162	0.00%
2023/10/20	0	0.00	1	17.45	17.70	-1	9,016	-0.01%
2023/10/17	1	18.20	2	18.10	18.10	-1	8,896	-0.01%
2023/10/06	0	0.00	2	18.85	18.70	-2	8,864	-0.02%
2023/10/05	6	18.91	4	18.93	18.85	2	8,848	0.02%
2023/10/04	2	18.70	11	18.66	18.75	-9	8,801	-0.10%
2023/10/03	2	19.65	1	19.10	19.05	1	8,775	0.01%
2023/10/02	13	19.90	15	19.78	19.95	-2	8,684	-0.02%
2023/09/28	1	19.10	0	0.00	18.95	1	8,399	0.01%
2023/09/27	1	19.20	2	19.35	19.10	-1	8,314	-0.01%
2023/09/26	6	19.58	17	19.65	19.25	-11	8,185	-0.13%
2023/09/25	55	19.75	53	19.57	19.55	2	8,026	0.02%
2023/09/22	31	20.31	27	20.21	20.10	4	7,691	0.05%
2023/09/21	170	20.58	160	20.16	20.15	10	7,290	0.14%	大買/大賣/
2023/09/20	106	20.24	87	20.44	20.70	19	6,749	0.28%	大買/
2023/09/19	9	20.69	22	21.10	21.15	-13	5,179	-0.25%
2023/09/18	4	19.20	1	19.20	19.25	3	4,348	0.07%
2023/09/15	2	18.25	0	0.00	18.05	2	3,895	0.05%
2023/09/14	0	0.00	7	17.90	18.00	-7	3,836	-0.18%
2023/09/12	1	17.70	0	0.00	17.80	1	3,801	0.03%
2023/09/11	0	0.00	1	17.90	17.75	-1	3,750	-0.03%
2023/09/07	2	18.00	1	18.15	18.00	1	3,690	0.03%
2023/09/06	0	0.00	2	18.15	18.20	-2	3,654	-0.05%
2023/09/01	88	18.25	86	18.11	18.10	2	3,443	0.06%
2023/08/31	5	18.09	0	0.00	18.25	5	3,183	0.16%
2023/08/30	2	17.70	1	17.60	17.65	1	2,909	0.03%
2023/08/28	0	0.00	4	17.06	17.05	-4	2,775	-0.14%
2023/08/25	0	0.00	5	17.05	17.00	-5	2,776	-0.18%
2023/08/24	1	17.10	0	0.00	17.00	1	2,771	0.04%
2023/08/23	32	17.00	1	17.15	17.10	31	2,736	1.13%
2023/08/21	0	0.00	2	16.60	16.65	-2	2,670	-0.07%
2023/08/09	1	16.65	0	0.00	16.70	1	2,560	0.04%
2023/08/08	1	16.90	0	0.00	16.65	1	2,522	0.04%
2023/08/07	1	17.05	0	0.00	17.00	1	2,426	0.04%
2023/07/14	1	17.80	2	17.80	17.75	-1	2,439	-0.04%
2023/07/13	4	18.00	10	18.05	17.95	-6	2,436	-0.25%
2023/07/10	1	17.45	0	0.00	17.45	1	2,446	0.04%
2023/07/03	1	17.90	1	17.75	17.75	0	2,444	0.00%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/16	0	0.00	3	17.90	17.90	-3	2,624	-0.11%
2023/06/15	4	17.95	0	0.00	17.90	4	2,618	0.15%
2023/06/13	0	0.00	1	18.00	17.90	-1	2,660	-0.04%
2023/06/01	4	18.15	0	0.00	18.15	4	3,027	0.13%
2023/05/29	6	18.10	0	0.00	18.05	6	3,075	0.20%
2023/05/25	6	18.20	0	0.00	18.05	6	3,112	0.19%
2023/05/11	1	17.55	0	0.00	17.35	1	3,633	0.03%
2023/04/11	0	0.00	20	19.05	19.15	-20	3,968	-0.50%
2023/04/10	20	19.09	0	0.00	19.05	20	3,967	0.50%
2023/03/29	0	18.85	0	0.00	18.95	0	3,985	0.00%
2023/03/24	0	0.00	2	18.85	18.85	-2	4,076	-0.05%
2023/03/21	0	0.00	2	18.30	18.30	-2	4,158	-0.05%
2023/03/17	0	17.90	0	0.00	17.90	0	4,357	0.00%
2023/03/16	2	17.65	0	0.00	17.65	2	4,422	0.05%
2023/03/09	0	19.25	0	0.00	19.00	0	5,465	0.00%
2023/03/08	10	19.20	0	0.00	19.15	10	5,707	0.18%
2023/03/07	0	0.00	5	18.90	19.00	-5	5,695	-0.09%
2023/03/06	5	18.85	0	0.00	18.80	5	5,711	0.09%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/10	1.7	18.22	0	0.00	18.20	1.7	8,248	0.02%
2023/02/08	32	19.00	35	19.11	19.00	-3	8,549	-0.04%
2023/02/06	2	18.60	0	0.00	18.45	2	8,709	0.02%
2023/02/03	1	18.60	0	0.00	18.65	1	8,865	0.01%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/11	0	0.00	3	17.95	17.85	-3	10,094	-0.03%
2023/01/10	1	17.95	1	18.05	17.95	0	10,189	0.00%
2023/01/09	4	18.38	1	18.10	18.35	3	10,326	0.03%
2023/01/06	0	0.00	3	18.05	18.00	-3	10,369	-0.03%
2023/01/05	0	0.00	10	17.88	17.80	-10	10,682	-0.09%
2022/12/29	1	17.40	3	17.25	17.35	-2	11,448	-0.02%
2022/12/28	1	17.65	0	0.00	17.45	1	11,912	0.01%
2022/12/23	5	17.41	0	0.00	17.50	5	12,833	0.04%
2022/12/22	10	17.55	0	0.00	17.60	10	13,181	0.08%
2022/12/21	1	17.50	0	0.00	17.50	1	13,734	0.01%
2022/12/19	1	17.90	0	0.00	17.85	1	15,069	0.01%
2022/12/16	2	18.10	0	0.00	18.00	2	15,662	0.01%
2022/12/15	1	18.60	0	0.00	18.55	1	15,966	0.01%
2022/12/14	2	18.30	0	0.00	18.35	2	16,302	0.01%
2022/12/12	5	18.59	0	0.00	18.55	5	16,961	0.03%
2022/12/09	0	0.00	1	19.10	19.20	-1	17,266	-0.01%
2022/12/08	0	0.00	1	19.30	19.45	-1	18,094	-0.01%
2022/12/07	6	19.48	3	19.35	19.35	3	18,690	0.02%
2022/12/06	2	19.80	2	19.60	19.75	0	19,013	0.00%
2022/12/05	15	19.72	27	19.75	19.75	-12	19,472	-0.06%
2022/12/02	1	19.40	34	19.40	19.40	-33	19,877	-0.17%
2022/12/01	0	0.00	17	19.44	19.30	-17	20,346	-0.08%
2022/11/30	6	19.18	29.5	19.13	19.40	-23.5	20,788	-0.11%
2022/11/29	3	18.95	2	18.70	18.90	1	21,370	0.00%
2022/11/28	1	18.85	1	18.65	18.65	0	22,888	0.00%
2022/11/25	5	18.82	4	18.65	18.65	1	23,755	0.00%
2022/11/24	0	0.00	1	18.90	18.95	-1	24,473	0.00%
2022/11/23	41	19.07	2	19.15	19.05	39	25,316	0.15%
2022/11/22	5	18.68	0	0.00	18.80	5	25,868	0.02%
2022/11/21	5	18.50	0	0.00	18.50	5	27,331	0.02%
2022/11/17	6	18.53	0	0.00	18.65	6	27,867	0.02%
2022/11/16	13	18.54	0	0.00	18.55	13	28,145	0.05%
2022/11/15	24	19.10	21	19.20	19.10	3	28,690	0.01%
2022/11/14	0	0.00	5	18.69	18.75	-5	29,387	-0.02%
2022/11/11	3	18.80	200	18.65	18.40	-197	29,473	-0.67%	大賣/鉅額交易
2022/11/09	13	18.84	8	18.87	18.90	5	29,751	0.02%
2022/11/08	0	0.00	2	18.68	18.65	-2	30,093	-0.01%
2022/11/07	7	18.58	1	18.40	18.75	6	30,538	0.02%
2022/11/03	2	18.10	6	18.33	18.50	-4	31,320	-0.01%
2022/11/02	4	18.25	11	18.24	18.25	-7	31,238	-0.02%
2022/11/01	3	17.85	0	0.00	18.00	3	31,051	0.01%
2022/10/31	15	17.57	22	17.55	17.50	-7	30,890	-0.02%
2022/10/28	1	17.15	0	0.00	16.90	1	30,703	0.00%
2022/10/27	0	0.00	2	17.70	17.55	-2	30,528	-0.01%
2022/10/26	6	17.21	1	17.45	17.10	5	30,304	0.02%
2022/10/25	5	17.70	0	0.00	17.65	5	30,108	0.02%
2022/10/24	5	18.20	25	18.38	18.00	-20	29,892	-0.07%
2022/10/21	10	17.73	0	0.00	17.70	10	29,714	0.03%
2022/10/20	15	17.77	15	17.84	17.80	0	29,568	0.00%
2022/10/18	10	18.52	0	0.00	18.35	10	29,312	0.03%
2022/10/17	5	18.20	8	18.04	18.25	-3	29,212	-0.01%
2022/10/14	9	18.84	61	18.80	18.60	-52	29,029	-0.18%
2022/10/13	35	18.51	3	18.43	18.00	32	28,914	0.11%
2022/10/12	24	18.95	33	19.22	19.25	-9	28,571	-0.03%
2022/10/11	41	18.68	10	18.88	18.90	31	28,444	0.11%
2022/10/07	1	19.65	6	19.53	19.55	-5	28,126	-0.02%
2022/10/06	213	19.30	20	19.55	19.40	193	28,002	0.69%	大買/鉅額交易
2022/10/05	39	19.71	20	19.30	19.30	19	27,908	0.07%
2022/10/04	32	19.39	70	19.58	19.70	-38	27,445	-0.14%
2022/10/03	41	19.18	18	19.10	19.20	23	27,149	0.08%
2022/09/30	201	19.20	202	19.65	19.55	-1	26,887	0.00%	大買/大賣/
2022/09/29	8	19.98	31	20.15	19.65	-23	26,673	-0.09%
2022/09/28	38	19.73	2	19.95	19.40	36	26,333	0.14%
2022/09/27	2	21.00	14	21.23	20.90	-12	25,770	-0.05%
2022/09/26	7	21.86	24	21.63	20.90	-17	25,216	-0.07%
2022/09/23	6	23.03	4	22.54	22.25	2	24,404	0.01%
2022/09/22	21	22.99	26.1	23.26	23.35	-5.1	23,815	-0.02%
2022/09/21	3	23.12	1	23.15	23.15	2	23,462	0.01%
2022/09/20	8	23.69	55	23.65	23.55	-47	23,105	-0.20%
2022/09/19	2	23.03	6	22.65	22.85	-4	22,601	-0.02%
2022/09/16	77	23.48	25	23.75	23.15	52	22,338	0.23%
2022/09/15	5	24.05	62	23.84	23.65	-57	21,926	-0.26%
2022/09/14	22	23.20	18	23.53	23.60	4	21,045	0.02%
2022/09/13	81	23.54	121	23.56	23.30	-40	20,441	-0.20%	大賣/
2022/09/12	45	23.47	75	23.83	23.30	-30	19,850	-0.15%
2022/09/08	40	23.62	49	23.78	23.75	-9	19,123	-0.05%
2022/09/07	16	23.47	17	23.33	23.80	-1	18,514	-0.01%
2022/09/06	42	23.38	29	23.42	23.55	13	17,944	0.07%
2022/09/05	30	23.84	17.7	23.87	23.45	12.3	17,236	0.07%
2022/09/02	18	23.96	15.6	23.80	23.75	2.4	16,382	0.01%
2022/09/01	35	23.04	72	23.36	23.15	-37	14,923	-0.25%
2022/08/31	39	22.84	39	23.14	23.20	0	14,082	0.00%
2022/08/30	34	22.54	13	22.92	23.00	21	13,202	0.16%
2022/08/29	49	22.11	47	22.36	22.60	2	12,221	0.02%
2022/08/26	15	22.03	37.8	22.15	22.15	-22.8	11,398	-0.20%
2022/08/25	52	21.51	56	21.35	21.25	-4	9,735	-0.04%
2022/08/24	46	21.35	47	21.38	21.40	-1	9,201	-0.01%
2022/08/23	79	21.00	30	20.90	21.35	49	8,854	0.55%
2022/08/22	57	21.51	12	21.66	21.15	45	8,438	0.53%
2022/08/19	11	21.23	21	21.29	21.60	-10	7,563	-0.13%
2022/08/18	1	19.82	10	19.86	20.00	-9	6,203	-0.15%
2022/08/17	3	19.82	5	19.65	19.65	-2	5,960	-0.03%
2022/08/16	30	19.89	25.3	19.90	20.10	4.7	5,759	0.08%
2022/08/15	13	20.44	4	20.40	20.15	9	5,241	0.17%
2022/08/12	16	19.26	5	20.11	19.90	11	4,666	0.24%
2022/08/11	25	19.19	26	19.24	19.05	-1	3,961	-0.03%
2022/08/10	10	18.19	14	18.33	18.90	-4	3,109	-0.13%
2022/08/09	1	17.20	0	0.00	17.20	1	2,725	0.04%
2022/08/08	0	0.00	1	17.25	17.10	-1	2,647	-0.04%
2022/08/02	0.8	17.00	0	0.00	16.95	0.8	2,505	0.03%
2022/07/26	0	16.90	0	0.00	16.65	0	2,472	0.00%
2022/07/20	2	17.05	0	0.00	17.00	2	2,495	0.08%
2022/07/14	0	0.00	1	16.40	16.80	-1	2,331	-0.04%
2022/07/13	0	0.00	2	16.65	16.50	-2	2,307	-0.09%
2022/07/11	0	0.00	5	16.60	16.75	-5	2,221	-0.23%
2022/06/29	0	17.85	0	0.00	17.75	0	1,859	0.00%
2022/06/22	6	17.90	6	17.96	17.60	0	1,738	0.00%
2022/06/21	1	17.90	0	0.00	18.10	1	1,707	0.06%
2022/06/20	2	17.30	0	0.00	16.90	2	1,640	0.12%
2022/06/17	2	17.65	0	0.00	17.65	2	1,630	0.12%
2022/06/16	5	17.88	4	18.30	17.35	1	1,617	0.06%
2022/06/15	14	18.02	14	18.16	17.90	0	1,578	0.00%
2022/06/13	1	17.90	0	0.00	17.70	1	1,507	0.07%
2022/06/10	0	0.00	2	18.00	18.40	-2	1,457	-0.14%
2022/05/25	0	0.00	0	16.50	16.60	0	1,330	0.00%
2022/05/23	0	0.00	4	16.48	16.30	-4	1,359	-0.29%
2022/05/18	0	16.50	0	0.00	16.45	0	1,443	0.00%
2022/05/12	0.3	15.65	0	0.00	15.55	0.3	1,670	0.01%
2022/05/03	0	0.00	7	16.50	16.55	-7	1,752	-0.40%
2022/04/29	7	17.04	0	0.00	16.70	7	1,776	0.39%
2022/04/28	10	17.05	10	16.75	16.95	0	1,782	0.00%
2022/04/25	0	0.00	2	16.73	16.65	-2	1,751	-0.11%
2022/04/21	0	0.00	11	17.35	17.30	-11	1,805	-0.61%
2022/04/20	0	17.46	1	17.25	17.45	-1	1,822	-0.05%
2022/04/19	0	0.00	0	17.45	17.15	0	1,827	0.00%
2022/04/13	0	17.20	0	17.10	17.20	0	2,066	0.00%
2022/04/12	0.2	16.95	0	0.00	16.90	0.2	2,385	0.01%
2022/04/11	20	17.08	20	17.13	17.05	0	2,429	0.00%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/01	3	17.68	0	0.00	17.70	3	2,655	0.11%
2022/03/31	1	17.90	0	0.00	17.80	1	2,727	0.04%
2022/03/30	1	18.25	0	0.00	18.00	1	2,914	0.03%
2022/03/29	0.3	18.00	0	0.00	17.90	0.3	3,154	0.01%
2022/03/23	1	18.20	0	0.00	18.00	1	3,330	0.03%
2022/03/07	2	17.80	0	0.00	17.75	2	3,789	0.05%
2022/03/04	1	18.30	50	18.21	18.20	-49	4,013	-1.22%
2022/03/02	1	18.30	0	0.00	18.50	1	4,208	0.02%
2022/03/01	0	0.00	4	18.40	18.50	-4	4,272	-0.09%
2022/02/25	0	0.00	2	18.20	18.00	-2	4,423	-0.05%
2022/02/24	4	18.20	2	18.15	17.95	2	4,559	0.04%
2022/02/23	0	0.00	1	18.65	18.60	-1	4,662	-0.02%
2022/02/22	1	18.35	0	0.00	18.45	1	4,899	0.02%
2022/02/21	1	18.80	0	0.00	18.85	1	5,212	0.02%
2022/02/17	4	19.70	50	19.75	19.30	-46	6,845	-0.67%
2022/02/16	0	0.00	1	18.60	18.90	-1	6,925	-0.01%
2022/02/15	1	18.30	2	18.50	18.30	-1	6,967	-0.01%
2022/02/14	2	18.28	0	0.00	18.40	2	7,018	0.03%
2022/02/09	0	0.00	9	18.68	18.90	-9	7,010	-0.13%
2022/01/26	5	17.60	5	17.75	17.60	0	6,990	0.00%
2022/01/24	1	17.85	0	0.00	17.90	1	6,997	0.01%
2022/01/21	4	18.20	0	0.00	18.15	4	6,982	0.06%
2022/01/20	3	18.50	0	0.00	18.50	3	6,965	0.04%
2022/01/19	2	18.53	0	0.00	18.60	2	6,965	0.03%
2022/01/18	0	0.00	4	18.88	18.70	-4	6,968	-0.06%
2022/01/17	0	0.00	5	18.65	18.75	-5	6,961	-0.07%
2022/01/14	5	18.50	10	18.30	18.45	-5	6,945	-0.07%
2022/01/11	10	18.90	10	18.75	18.85	0	6,964	0.00%
2022/01/10	1	19.20	0	0.00	19.00	1	6,920	0.01%
2022/01/06	2	19.75	0	0.00	19.75	2	6,838	0.03%
2022/01/05	20	20.66	13	20.50	20.25	7	6,765	0.10%
2022/01/04	10	20.20	16	20.20	20.15	-6	6,471	-0.09%
2021/12/30	10	20.10	6	20.17	20.10	4	6,380	0.06%
2021/12/29	10	20.10	13	20.38	20.15	-3	6,342	-0.05%
2021/12/28	3	20.05	13	20.03	19.95	-10	6,272	-0.16%
2021/12/27	11	20.23	6	20.08	20.05	5	6,242	0.08%
2021/12/24	24	20.07	17	20.20	20.25	7	6,192	0.11%
2021/12/23	41	19.92	33	20.15	20.20	8	6,008	0.13%
2021/12/22	10	19.05	10.1	19.40	19.65	-0.1	5,758	0.00%
2021/12/21	0	0.00	4	18.80	18.85	-4	5,613	-0.07%
2021/12/20	5	18.55	6	18.80	18.75	-1	5,607	-0.02%
2021/12/17	0	0.00	9	18.57	18.55	-9	5,615	-0.16%
2021/12/16	10	18.90	1	18.70	18.75	9	5,646	0.16%
2021/12/14	0	0.00	6	18.55	18.45	-6	5,628	-0.11%
2021/12/13	0	0.00	20	18.95	18.85	-20	5,585	-0.36%
2021/12/10	10	19.00	11	19.06	19.00	-1	5,569	-0.02%
2021/12/09	16	19.23	25	18.99	19.35	-9	5,530	-0.16%
2021/12/02	12	18.55	0	0.00	18.35	12	5,331	0.23%
2021/11/30	20	19.03	22	19.12	18.75	-2	5,254	-0.04%
2021/11/29	22	18.60	0	0.00	18.65	22	5,054	0.44%
2021/11/26	1	19.15	2	19.10	18.80	-1	4,985	-0.02%
2021/11/25	2	19.78	3	19.75	19.55	-1	4,902	-0.02%
2021/11/24	12	19.84	6	19.65	19.70	6	4,936	0.12%
2021/11/23	10	20.39	5	20.66	20.10	5	4,789	0.10%
2021/11/22	22	20.25	10	20.28	20.20	12	4,671	0.26%
2021/11/19	33	20.61	23.5	20.75	20.80	9.5	4,573	0.21%
2021/11/18	87	21.41	27	21.97	21.25	60	4,448	1.35%
2021/11/17	58	22.66	112	22.52	22.25	-54	4,181	-1.29%	大賣/
2021/11/16	56	21.30	10	21.65	21.65	46	3,521	1.31%
2021/11/12	20	18.03	10	17.95	17.95	10	2,850	0.35%
2021/11/11	1	18.40	0	0.00	18.45	1	2,825	0.04%
2021/11/10	0	0.00	2	18.10	18.05	-2	2,859	-0.07%
2021/11/08	0	0.00	1	18.15	18.05	-1	2,954	-0.03%
2021/11/05	0	0.00	1	18.35	18.30	-1	3,003	-0.03%
2021/10/12	1	16.75	1	17.00	17.00	0	3,835	0.00%
2021/10/04	1	17.00	0	0.00	16.75	1	5,378	0.02%
2021/09/24	5	18.20	5	18.30	18.30	0	5,660	0.00%
2021/09/23	1	17.90	0	0.00	17.75	1	5,733	0.02%
2021/09/10	5	18.78	0	18.80	18.80	5	6,704	0.07%
2021/09/03	1	20.15	0	0.00	20.00	1	6,810	0.01%
2021/08/30	10.5	19.86	0	0.00	19.85	10.5	7,003	0.15%
2021/08/26	70	19.60	16	19.60	19.60	54	6,992	0.77%
2021/08/25	30	19.35	0	0.00	19.35	30	7,017	0.43%
2021/08/23	0	0.00	1	18.80	18.80	-1	7,005	-0.01%
2021/08/20	2	18.88	100	18.87	18.90	-98	6,967	-1.41%
2021/08/19	0.1	18.20	0	0.00	18.05	0.1	6,468	0.00%
2021/08/17	0	0.00	1	18.30	18.10	-1	6,466	-0.02%
2021/08/16	1	18.30	1	18.35	18.60	0	6,445	0.00%
2021/08/13	3	19.38	0	0.00	19.10	3	6,376	0.05%
2021/08/12	0	0.00	6	20.28	20.25	-6	6,315	-0.10%
2021/08/11	0	0.00	5	20.30	20.00	-5	6,357	-0.08%
2021/08/10	2	20.45	1	20.55	20.35	1	6,408	0.02%
2021/08/06	0	0.00	1	21.00	20.80	-1	6,614	-0.02%
2021/08/03	0	0.00	1	21.00	20.95	-1	7,193	-0.01%
2021/08/02	0	0.00	1	20.90	21.05	-1	7,350	-0.01%
2021/07/27	10	21.70	17	21.28	21.20	-7	7,491	-0.09%
2021/07/26	1	21.55	1	21.40	21.55	0	7,521	0.00%
2021/07/23	0	0.00	5	21.18	21.25	-5	7,574	-0.07%
2021/07/22	0	0.00	2	20.88	20.95	-2	7,579	-0.03%
2021/07/20	1	21.95	0	0.00	21.65	1	7,507	0.01%
2021/07/19	1	22.35	0	0.00	22.35	1	7,457	0.01%
2021/07/16	1	22.70	0	0.00	22.60	1	7,580	0.01%
2021/07/14	45	22.70	21	22.43	22.25	24	7,788	0.31%
2021/07/13	91	23.70	67	23.92	23.20	24	7,622	0.31%
2021/07/12	0	0.00	15	22.95	23.00	-15	6,863	-0.22%
2021/07/09	1	22.20	0	0.00	22.30	1	6,789	0.01%
2021/07/08	2	22.45	1	22.60	22.55	1	6,838	0.01%
2021/07/07	5	21.90	0	0.00	21.80	5	6,793	0.07%
2021/07/06	0	0.00	1	22.00	22.00	-1	6,807	-0.01%
2021/07/05	18	22.00	0	0.00	22.05	18	6,842	0.26%
2021/07/01	2	22.13	4.5	22.05	21.75	-2.5	6,922	-0.04%
2021/06/30	0	0.00	1	22.05	22.05	-1	6,892	-0.01%
2021/06/29	61	22.23	7	22.24	22.15	54	6,909	0.78%
2021/06/28	12	23.07	6	22.95	22.90	6	6,894	0.09%
2021/06/24	10.5	22.93	10	22.70	22.65	0.5	6,771	0.01%
2021/06/23	9	22.92	11	22.90	22.65	-2	6,746	-0.03%
2021/06/22	4	22.28	2	22.35	22.25	2	6,375	0.03%
2021/06/18	3	22.37	1	22.15	22.15	2	6,287	0.03%
2021/06/11	2	22.00	3	22.13	21.80	-1	6,386	-0.02%
2021/06/10	3	21.92	1	22.05	22.00	2	6,604	0.03%
2021/06/09	0	0.00	1	21.60	21.50	-1	6,663	-0.02%
2021/06/08	1	22.10	11	22.10	21.80	-10	6,625	-0.15%
2021/06/07	6	21.96	2	22.00	22.10	4	6,539	0.06%
2021/06/04	6	21.85	3	21.85	21.80	3	6,477	0.05%
2021/06/03	0	0.00	1	21.80	21.75	-1	6,459	-0.02%
2021/06/02	1	21.40	0	0.00	21.35	1	6,436	0.02%
2021/06/01	1	21.65	2	21.58	21.75	-1	6,435	-0.02%
2021/05/31	0	0.00	1	21.00	20.95	-1	6,431	-0.02%
2021/05/26	0	0.00	0	20.40	20.55	0	6,840	0.00%
2021/05/25	1	20.10	1	20.50	20.20	0	6,834	0.00%
2021/05/24	0	0.00	20	19.45	19.80	-20	6,813	-0.29%
2021/05/21	0	0.00	1	19.60	19.45	-1	6,822	-0.01%
2021/05/20	1	19.25	0	0.00	19.25	1	6,858	0.01%
2021/05/19	1	18.75	3	19.00	19.15	-2	6,864	-0.03%
2021/05/18	1	18.75	20	18.25	18.85	-19	6,899	-0.28%
2021/05/13	0	0.00	1	20.45	20.45	-1	6,628	-0.02%
2021/05/12	2	21.85	8	22.04	21.60	-6	6,485	-0.09%
2021/05/11	25	22.18	101	22.38	22.00	-76	6,182	-1.23%	大賣/
2021/05/10	0	0.00	2	22.20	22.20	-2	5,988	-0.03%
2021/05/06	0	0.00	3	20.92	20.95	-3	5,870	-0.05%
2021/05/05	2	20.50	1	20.55	20.35	1	5,829	0.02%
2021/05/04	1	20.60	0	0.00	20.80	1	5,805	0.02%
2021/05/03	1	21.50	10	21.10	20.80	-9	5,724	-0.16%
2021/04/28	2	22.10	0	0.00	22.10	2	5,630	0.04%
2021/04/26	2	22.20	0	0.00	22.00	2	5,651	0.04%
2021/04/23	4	22.18	2	22.05	22.20	2	5,621	0.04%
2021/04/22	25	22.67	21	22.30	22.10	4	5,737	0.07%
2021/04/21	12	22.92	5.4	23.25	23.10	6.6	5,635	0.12%
2021/04/20	8	23.03	9	22.99	23.05	-1	5,533	-0.02%
2021/04/16	4	22.49	3	22.53	22.50	1	5,357	0.02%
2021/04/15	2	21.65	0	0.00	22.25	2	5,179	0.04%
2021/04/14	1	22.00	3	21.40	21.65	-2	5,202	-0.04%
2021/04/13	3	22.03	0.1	22.00	21.80	2.9	5,359	0.05%
2021/04/12	1	22.10	0	0.00	22.05	1	5,752	0.02%
2021/04/09	3	22.27	0	0.00	22.20	3	5,823	0.05%
2021/04/01	6	22.15	1	21.85	21.80	5	5,695	0.09%
2021/03/31	0	0.00	20	22.19	21.85	-20	5,630	-0.36%
2021/03/26	1.1	22.65	4	22.60	22.60	-2.9	5,584	-0.05%
2021/03/25	0	0.00	1	22.45	22.30	-1	5,503	-0.02%
2021/03/24	0.2	22.30	0	0.00	22.30	0.2	5,507	0.00%
2021/03/23	7	22.42	0	0.00	22.40	7	5,539	0.13%
2021/03/22	4	22.50	7	22.39	22.45	-3	5,553	-0.05%
2021/03/18	1	22.10	2	22.25	22.20	-1	5,561	-0.02%
2021/03/17	2	22.20	1	22.20	22.30	1	5,750	0.02%
2021/03/16	24	22.41	10	22.40	22.50	14	5,920	0.24%
2021/03/15	4	22.38	0	0.00	22.25	4	5,873	0.07%
2021/03/12	1	21.20	0	0.00	21.15	1	5,876	0.02%
2021/03/11	0	0.00	1	21.40	21.35	-1	5,972	-0.02%
2021/03/04	0	0.00	1	21.85	21.85	-1	6,456	-0.02%
2021/03/03	5.1	22.33	5	22.47	22.30	0.1	6,632	0.00%
2021/03/02	1	21.70	1	21.60	21.70	0	6,402	0.00%
2021/02/26	0	0.00	10	20.75	20.80	-10	6,436	-0.16%
2021/02/22	1	21.40	3	21.45	21.35	-2	6,989	-0.03%
2021/02/19	0	0.00	1	21.00	21.35	-1	7,332	-0.01%
2021/02/18	4	21.26	2	20.80	21.25	2	7,393	0.03%
2021/02/17	0	0.00	2	20.45	20.45	-2	7,346	-0.03%
2021/02/05	2	20.00	0	0.00	19.95	2	7,330	0.03%
2021/02/02	1	20.00	0	0.00	20.00	1	7,435	0.01%
2021/01/28	2	20.33	0	0.00	20.15	2	7,546	0.03%
2021/01/21	1	20.70	0	0.00	20.10	1	7,598	0.01%
2021/01/20	1	20.65	0	0.00	20.35	1	7,624	0.01%
2021/01/18	3	21.13	23	21.11	21.05	-20	7,595	-0.26%
2021/01/15	10	21.70	10	21.70	21.40	0	7,691	0.00%
2021/01/14	9	22.46	2	22.45	22.25	7	7,603	0.09%
2021/01/12	1	22.10	0	0.00	22.15	1	7,684	0.01%
2021/01/11	1	22.85	30	22.80	22.80	-29	8,025	-0.36%
2021/01/08	0	0.00	2	23.35	23.35	-2	8,016	-0.02%
2021/01/07	33	23.69	10	23.25	23.70	23	8,032	0.29%
2021/01/06	4	23.63	1	23.80	23.45	3	8,046	0.04%
2021/01/05	70	23.80	77	23.79	23.95	-7	7,819	-0.09%
2020/12/29	0	0.00	1	22.45	22.40	-1	7,401	-0.01%
2020/12/28	0	0.00	100	22.42	22.45	-100	7,385	-1.35%
2020/12/24	14	22.87	14.5	22.64	22.60	-0.5	7,373	-0.01%
2020/12/22	0	0.00	6	22.05	22.00	-6	7,496	-0.08%
2020/12/21	0	0.00	2	22.45	22.50	-2	7,514	-0.03%
2020/12/18	0	0.00	10	22.60	22.55	-10	7,625	-0.13%
2020/12/17	0	0.00	5	22.55	22.65	-5	7,659	-0.07%
2020/12/16	0	0.00	7	22.86	22.90	-7	7,663	-0.09%
2020/12/15	2	22.80	0	0.00	22.40	2	7,706	0.03%
2020/12/14	1	23.30	1	23.40	23.20	0	7,682	0.00%
2020/12/11	37	23.64	14	23.71	23.50	23	7,684	0.30%
2020/12/10	30	23.97	6	23.78	24.00	24	7,522	0.32%
2020/12/09	73	23.58	33	23.67	23.60	40	7,333	0.55%
2020/12/08	14	23.15	3	22.90	22.85	11	7,255	0.15%
2020/12/07	12	23.43	5	23.35	23.25	7	7,380	0.09%
2020/12/04	2	23.63	1	23.85	23.45	1	7,713	0.01%
2020/12/03	3	23.42	2	23.50	23.25	1	7,684	0.01%
2020/12/02	10	23.85	11	23.76	23.70	-1	7,683	-0.01%
2020/12/01	6	23.29	6	23.38	23.50	0	7,659	0.00%
2020/11/30	5	23.35	3	23.45	23.45	2	7,653	0.03%
2020/11/27	19	23.43	17	23.49	23.30	2	7,636	0.03%
2020/11/26	1	22.95	6	22.88	22.95	-5	7,482	-0.07%
2020/11/25	3	22.85	17	23.13	22.85	-14	7,471	-0.19%
2020/11/24	31	22.85	20	22.88	22.70	11	7,479	0.15%
2020/11/23	16	22.52	19	22.77	22.65	-3	7,541	-0.04%
2020/11/20	13	22.22	11	22.15	22.20	2	7,583	0.03%
2020/11/19	9	22.21	11	22.38	22.40	-2	7,670	-0.03%
2020/11/18	15	22.18	7	22.36	22.30	8	7,771	0.10%
2020/11/17	11	21.35	12	21.45	21.35	-1	7,629	-0.01%
2020/11/16	1	20.90	0	0.00	20.90	1	7,991	0.01%
2020/11/12	1	21.10	0	0.00	20.95	1	8,439	0.01%
2020/11/11	0	0.00	5	21.15	21.15	-5	8,567	-0.06%
2020/11/10	5	21.20	0	0.00	21.05	5	8,651	0.06%
2020/11/06	3	22.00	2	21.85	21.55	1	8,932	0.01%
2020/11/04	0	0.00	1	21.50	21.60	-1	9,223	-0.01%
2020/11/03	3	21.47	3	21.42	21.40	0	9,337	0.00%
2020/10/30	7	21.50	0	0.00	21.05	7	10,216	0.07%
2020/10/28	1	21.80	0	0.00	21.70	1	10,638	0.01%
2020/10/26	7	22.55	7	22.61	22.55	0	10,721	0.00%
2020/10/23	11	22.28	11	22.51	22.50	0	10,756	0.00%
2020/10/22	0.1	22.15	5	22.20	22.20	-4.9	10,909	-0.04%
2020/10/20	21	22.31	10	22.35	22.35	11	11,236	0.10%
2020/10/19	60	22.38	58	22.33	22.65	2	11,519	0.02%
2020/10/16	27	21.87	21	21.55	21.60	6	11,993	0.05%
2020/10/15	0	0.00	3	22.20	22.20	-3	12,365	-0.02%
2020/10/14	10	22.13	7	22.25	22.00	3	12,471	0.02%
2020/10/13	10	21.35	10	21.45	21.40	0	12,535	0.00%
2020/10/12	16	21.82	15	21.60	21.25	1	12,656	0.01%
2020/10/08	10	21.90	10	21.85	21.75	0	12,958	0.00%
2020/10/07	6	22.00	5	22.05	21.95	1	13,116	0.01%
2020/10/06	8	21.83	9	21.98	21.95	-1	13,252	-0.01%
2020/10/05	10	21.34	10	21.43	21.45	0	13,760	0.00%
2020/09/30	3	21.08	3	20.93	21.15	0	14,354	0.00%
2020/09/29	5	21.00	10	20.89	20.65	-5	14,487	-0.03%
2020/09/28	2	20.60	3	20.70	20.85	-1	14,754	-0.01%
2020/09/25	1	20.00	8	20.29	20.35	-7	15,140	-0.05%
2020/09/24	5	21.15	5	21.25	21.00	0	15,416	0.00%
2020/09/23	26	21.83	27	21.70	21.50	-1	15,591	-0.01%
2020/09/21	6	21.91	5	22.00	21.70	1	16,063	0.01%
2020/09/17	17	22.05	17	21.87	22.25	0	16,690	0.00%
2020/09/16	30	22.33	36	22.24	22.00	-6	17,052	-0.04%
2020/09/15	12	22.38	15	22.37	22.25	-3	17,420	-0.02%
2020/09/14	10	22.15	11.1	22.28	22.30	-1.1	18,079	-0.01%
2020/09/11	3	22.00	4	22.14	21.90	-1	19,933	-0.01%
2020/09/10	28	22.37	9	22.27	22.20	19	20,537	0.09%
2020/09/09	26	22.53	18	22.14	22.75	8	20,908	0.04%
2020/09/08	13	21.67	13	21.44	21.35	0	21,701	0.00%
2020/09/07	21	21.57	19	21.65	21.40	2	23,149	0.01%
2020/09/04	9	21.22	13	21.20	21.40	-4	25,203	-0.02%
2020/09/03	15	21.37	10	21.15	21.15	5	25,461	0.02%
2020/09/02	7	21.32	8	21.33	21.35	-1	25,521	0.00%
2020/09/01	18	20.83	19	21.08	21.05	-1	25,604	0.00%
2020/08/31	7	20.69	5	20.65	20.70	2	25,725	0.01%
2020/08/28	17	21.01	5	20.95	20.80	12	25,857	0.05%
2020/08/27	12	21.10	25	21.17	21.40	-13	25,842	-0.05%
2020/08/26	17	20.72	30	20.77	20.70	-13	25,856	-0.05%
2020/08/25	1	21.25	2	21.48	21.20	-1	25,703	0.00%
2020/08/24	10	21.08	16	21.00	21.05	-6	25,625	-0.02%
2020/08/21	8	21.84	10	21.86	21.80	-2	25,541	-0.01%
2020/08/20	11	22.78	13	22.40	21.70	-2	25,444	-0.01%
2020/08/19	30	24.60	13	24.73	24.05	17	25,408	0.07%
2020/08/18	13	25.30	11	25.46	25.20	2	25,459	0.01%
2020/08/17	18	26.05	6	26.10	25.85	12	25,525	0.05%
2020/08/14	10	25.95	20	25.96	26.00	-10	25,873	-0.04%
2020/08/13	13	26.24	9	26.18	26.00	4	26,259	0.02%
2020/08/12	6	26.27	9	26.33	26.25	-3	26,242	-0.01%
2020/08/11	8	26.11	28	26.05	25.95	-20	26,179	-0.08%
2020/08/10	19	26.05	21	26.10	25.80	-2	26,233	-0.01%
2020/08/07	18	26.28	16	26.41	26.45	2	26,418	0.01%
2020/08/06	39	26.55	32	26.34	26.30	7	26,396	0.03%
2020/08/05	42	26.94	126	26.89	26.70	-84	26,301	-0.32%	大賣/
2020/08/04	52	26.41	48	26.38	26.20	4	25,938	0.02%
2020/08/03	18	25.81	48	25.66	25.65	-30	25,798	-0.12%
2020/07/31	42	25.36	43	25.40	25.30	-1	26,011	0.00%
2020/07/30	17	25.40	27	25.38	25.50	-10	26,362	-0.04%
2020/07/29	120	25.04	15	25.01	25.00	105	27,189	0.39%	大買/鉅額交易
2020/07/28	15	25.39	11	24.95	24.65	4	27,250	0.01%
2020/07/27	11	25.40	5	25.40	25.60	6	27,336	0.02%
2020/07/24	73	25.95	5	25.45	25.40	68	27,550	0.25%
2020/07/23	26	26.36	33	26.32	26.25	-7	27,431	-0.03%
2020/07/22	36	26.97	43	27.16	27.00	-7	27,231	-0.03%
2020/07/21	5.1	26.15	20	26.38	26.15	-14.9	26,544	-0.06%
2020/07/20	20	24.60	36	24.76	25.25	-16	26,378	-0.06%
2020/07/17	33	25.56	9	25.36	25.25	24	26,333	0.09%
2020/07/16	23	25.91	22	25.85	25.85	1	26,396	0.00%
2020/07/15	35	26.17	26	26.25	25.85	9	26,461	0.03%
2020/07/14	23	26.02	19	26.07	25.85	4	26,748	0.01%
2020/07/13	8	26.10	9	26.13	26.05	-1	27,438	0.00%
2020/07/10	106	26.13	23	26.53	25.70	83	27,700	0.30%	大買/
2020/07/09	58	26.45	45	26.55	27.00	13	27,289	0.05%
2020/07/08	9	25.84	31	25.79	25.80	-22	26,795	-0.08%
2020/07/07	33	26.17	16	26.00	25.75	17	26,948	0.06%
2020/07/06	444	26.86	44	26.70	26.45	400	26,857	1.49%	大買/鉅額交易
2020/07/03	45	26.35	22	26.43	26.45	23	26,641	0.09%
2020/07/02	21	25.88	9	25.87	26.30	12	26,516	0.05%
2020/07/01	15	25.91	11	25.84	25.45	4	26,370	0.02%
2020/06/30	7	26.01	27	25.94	25.70	-20	26,225	-0.08%
2020/06/29	222	25.08	8	25.43	25.10	214	25,976	0.82%	大買/鉅額交易
2020/06/24	27	26.44	9	26.57	26.15	18	25,758	0.07%
2020/06/23	15	26.89	5	26.43	26.35	10	25,783	0.04%
2020/06/22	12	27.05	11	26.86	26.90	1	25,535	0.00%
2020/06/19	49	27.60	46	27.34	27.45	3	25,339	0.01%
2020/06/18	41.1	26.87	30	26.86	27.45	11.1	24,752	0.04%
2020/06/17	85	25.91	85	25.70	25.75	0	22,949	0.00%
2020/06/16	43	25.38	119	25.50	25.25	-76	22,413	-0.34%	大賣/
2020/06/15	25	26.08	46	25.94	25.20	-21	22,085	-0.10%
2020/06/12	93	25.15	60	25.25	26.20	33	21,027	0.16%
2020/06/11	76	25.03	48	24.98	25.25	28	19,770	0.14%
2020/06/10	22	23.78	11.1	23.52	23.80	10.9	17,884	0.06%
2020/06/09	16	23.31	20	23.38	23.05	-4	17,912	-0.02%
2020/06/08	36	23.88	31	23.67	23.55	5	18,032	0.03%
2020/06/05	16	23.80	12	23.78	23.75	4	17,983	0.02%
2020/06/04	10	23.60	14	23.49	23.40	-4	17,911	-0.02%
2020/06/03	11	23.50	11	23.45	23.40	0	17,882	0.00%
2020/06/02	31	23.29	33	23.32	23.55	-2	17,753	-0.01%
2020/06/01	20	22.93	21	23.10	23.05	-1	17,533	-0.01%
2020/05/29	10	22.90	26	22.82	22.65	-16	17,485	-0.09%
2020/05/28	16	23.20	35	22.88	22.85	-19	17,526	-0.11%
2020/05/27	4	23.06	8	23.03	23.10	-4	17,472	-0.02%
2020/05/26	23	23.47	15	23.28	23.00	8	17,458	0.05%
2020/05/25	39	22.78	33	22.92	23.25	6	17,109	0.04%
2020/05/22	10	22.50	7	22.73	22.20	3	16,853	0.02%
2020/05/21	158	23.29	32.2	23.36	23.10	125.8	16,637	0.76%	大買/鉅額交易
2020/05/20	48.1	22.98	23	22.53	23.30	25.1	16,153	0.16%
2020/05/19	10	21.65	0	0.00	21.80	10	15,685	0.06%
2020/05/18	1	21.55	10	21.38	21.55	-9	15,547	-0.06%
2020/05/15	1	22.10	0	0.00	21.70	1	15,420	0.01%
2020/05/14	15	22.39	38	22.18	21.70	-23	15,345	-0.15%
2020/05/13	12	23.33	11	23.41	23.30	1	14,962	0.01%
2020/05/12	24	23.71	120	23.63	23.60	-96	14,933	-0.64%	大賣/
2020/05/11	23	23.63	31	23.53	23.50	-8	14,936	-0.05%
2020/05/08	23	23.87	25	23.79	23.65	-2	14,647	-0.01%
2020/05/07	52	24.05	41	24.04	24.05	11	14,487	0.08%
2020/05/06	39	23.68	61	23.65	23.60	-22	14,185	-0.16%
2020/05/05	55	23.96	54	23.89	24.15	1	13,839	0.01%
2020/05/04	7	22.50	39	22.10	22.40	-32	12,956	-0.25%
2020/04/30	28	22.80	162	22.58	22.75	-134	12,880	-1.04%	大賣/鉅額交易
2020/04/29	16	22.26	26	22.38	22.20	-10	12,673	-0.08%
2020/04/28	17	22.15	22	22.03	22.00	-5	12,496	-0.04%
2020/04/27	26	22.19	39	22.26	22.25	-13	12,622	-0.10%
2020/04/24	10	22.33	10	22.34	22.10	0	12,448	0.00%
2020/04/23	20.1	22.45	21	22.57	22.45	-0.9	12,261	-0.01%
2020/04/22	15	21.95	17	21.60	22.10	-2	12,018	-0.02%
2020/04/21	35	22.42	22	22.33	21.95	13	11,924	0.11%
2020/04/20	0	0.00	4	22.08	22.60	-4	11,801	-0.03%
2020/04/17	64	22.88	362	22.87	22.20	-298	11,757	-2.53%	大賣/鉅額交易
2020/04/16	59	23.24	48	23.22	23.00	11	11,207	0.10%
2020/04/15	43	22.40	36	22.25	23.10	7	10,390	0.07%
2020/04/14	62	20.86	53	20.96	21.00	9	10,076	0.09%
2020/04/13	3	20.43	3	20.55	20.35	0	10,066	0.00%
2020/04/10	15	20.31	13	20.32	20.40	2	10,054	0.02%
2020/04/09	26	21.47	22	21.44	21.25	4	9,977	0.04%
2020/04/08	2	21.00	5	20.96	21.30	-3	10,021	-0.03%
2020/04/07	62	20.36	61	20.65	20.90	1	9,914	0.01%
2020/04/06	12	19.70	14	19.72	19.70	-2	9,822	-0.02%
2020/04/01	6	19.60	3	19.55	19.65	3	10,046	0.03%
2020/03/31	10	19.63	8	19.58	19.50	2	10,147	0.02%
2020/03/30	5	18.48	4	18.96	19.50	1	10,101	0.01%
2020/03/27	0	0.00	8	20.00	18.55	-8	9,882	-0.08%
2020/03/26	6	18.68	5	18.57	18.90	1	9,691	0.01%
2020/03/25	16	18.89	29	19.04	19.05	-13	9,844	-0.13%
2020/03/24	2	17.55	6	17.81	17.70	-4	9,655	-0.04%
2020/03/23	6	16.24	3	16.68	16.70	3	9,638	0.03%
2020/03/20	14.2	16.89	9	16.85	16.90	5.2	9,860	0.05%
2020/03/19	6	15.92	54	15.40	15.40	-48	9,917	-0.48%
2020/03/18	4	17.78	6	17.83	17.10	-2	9,941	-0.02%
2020/03/17	10	17.52	7	18.14	17.40	3	9,921	0.03%
2020/03/16	17	19.64	10	20.35	18.90	7	9,828	0.07%
2020/03/13	24	20.72	3	20.95	21.00	21	9,790	0.21%
2020/03/12	12	23.30	11	23.70	22.95	1	9,550	0.01%
2020/03/11	12	26.13	10	26.45	25.40	2	9,381	0.02%
2020/03/10	13	25.33	14	25.29	26.00	-1	9,389	-0.01%
2020/03/09	2.1	26.60	1	27.60	26.20	1.1	9,414	0.01%
2020/03/05	5	28.80	11	28.88	28.40	-6	10,562	-0.06%
2020/03/04	6	28.27	1	28.25	28.20	5	10,625	0.05%
2020/03/03	2	28.73	4	28.51	28.50	-2	10,738	-0.02%
2020/02/27	3.1	27.37	0	0.00	27.40	3.1	10,960	0.03%
2020/02/26	12	28.44	0	0.00	28.40	12	10,989	0.11%
2020/02/24	11	28.85	0	0.00	28.85	11	11,320	0.10%
2020/02/21	10	29.45	0	0.00	29.45	10	11,506	0.09%
2020/02/19	2	29.25	2	29.50	29.60	0	12,217	0.00%
2020/02/17	13	30.13	11	30.02	29.95	2	12,920	0.02%
2020/02/14	5	29.90	5	29.95	29.85	0	13,385	0.00%
2020/02/13	6	30.22	5	29.65	29.75	1	13,631	0.01%
2020/02/12	12	29.76	11	30.01	30.00	1	13,844	0.01%
2020/02/11	10	29.25	10	29.40	29.45	0	14,246	0.00%
2020/02/10	10	29.00	12	28.43	28.90	-2	14,576	-0.01%
2020/02/07	5	29.31	3	29.02	29.00	2	14,801	0.01%
2020/02/06	17	29.69	15	29.85	29.85	2	14,956	0.01%
2020/02/05	0.1	29.25	0	0.00	29.25	0.1	15,281	0.00%
2020/02/04	21	29.43	21	29.88	29.65	0	15,616	0.00%
2020/02/03	2	28.85	2	28.80	28.85	0	16,160	0.00%
2020/01/31	8	29.85	2	29.60	29.85	6	16,805	0.04%
2020/01/30	4	30.14	0	0.00	29.90	4	17,037	0.02%
2020/01/20	0	0.00	1	33.15	33.20	-1	17,056	-0.01%
2020/01/17	0	0.00	1	33.40	33.00	-1	18,057	-0.01%
2020/01/16	3	33.27	4	33.25	33.20	-1	18,342	-0.01%
2020/01/15	2	33.30	4	33.40	33.25	-2	18,725	-0.01%
2020/01/14	4	33.31	0	0.00	33.50	4	19,033	0.02%
2020/01/13	2	32.90	4	33.06	33.30	-2	19,214	-0.01%
2020/01/10	7	32.34	5.1	32.20	32.30	1.9	19,470	0.01%
2020/01/09	6	32.60	5	32.52	32.50	1	19,916	0.01%
2020/01/08	10	32.15	14	32.19	32.10	-4	20,708	-0.02%
2020/01/07	5	32.18	24	32.14	32.20	-19	21,975	-0.09%
2020/01/06	4	32.73	6	32.79	32.60	-2	23,142	-0.01%
2020/01/03	2	33.58	4	33.45	33.35	-2	24,120	-0.01%
2020/01/02	21	34.15	3	34.12	34.15	18	24,286	0.07%
2019/12/31	3	33.43	10	33.55	33.65	-7	24,495	-0.03%
2019/12/30	14	33.41	31	33.33	33.35	-17	25,296	-0.07%
2019/12/27	48	33.43	4	33.53	33.65	44	25,610	0.17%
2019/12/26	11	32.95	0	0.00	32.85	11	25,814	0.04%
2019/12/25	7	32.27	6	32.19	32.60	1	26,512	0.00%
2019/12/24	0	0.00	7	31.93	32.05	-7	27,520	-0.03%
2019/12/23	4	32.06	4	31.85	31.85	0	28,411	0.00%
2019/12/20	30	32.59	3	32.45	32.40	27	28,777	0.09%
2019/12/18	4	31.80	8	31.73	31.75	-4	29,378	-0.01%
2019/12/17	3	31.98	22	31.90	31.90	-19	30,111	-0.06%
2019/12/16	21	32.28	11	32.38	32.55	10	30,258	0.03%
2019/12/13	31	31.57	70	31.76	31.30	-39	30,919	-0.13%
2019/12/12	17	32.19	48	32.23	32.00	-31	31,859	-0.10%
2019/12/11	2	32.30	25	32.27	32.20	-23	32,300	-0.07%
2019/12/10	34	32.55	30	32.24	32.50	4	32,827	0.01%
2019/12/09	17	33.08	0	0.00	33.15	17	33,295	0.05%
2019/12/06	20	32.90	30	32.75	32.70	-10	33,982	-0.03%
2019/12/05	56	32.72	30	32.75	32.60	26	35,125	0.07%
2019/12/04	36	32.63	32	32.63	32.70	4	36,277	0.01%
2019/12/03	5	32.67	22	32.29	32.45	-17	38,147	-0.04%
2019/12/02	18	33.28	73	34.02	32.90	-55	38,376	-0.14%
2019/11/29	0	0.00	4	35.43	35.40	-4	38,173	-0.01%
2019/11/28	5	35.40	20	35.45	35.35	-15	38,891	-0.04%
2019/11/27	20	35.73	30	35.75	35.65	-10	40,430	-0.02%
2019/11/26	60	35.53	86	35.54	35.70	-26	42,717	-0.06%
2019/11/25	29	35.47	2	35.30	35.30	27	43,392	0.06%
2019/11/22	14	35.48	3	35.77	35.45	11	43,791	0.03%
2019/11/21	0	0.00	2	35.35	35.60	-2	43,777	0.00%
2019/11/20	17	35.21	21	35.48	35.65	-4	44,128	-0.01%
2019/11/19	51	35.91	28	35.29	35.35	23	44,515	0.05%
2019/11/18	99	35.56	16	35.48	35.60	83	44,441	0.19%
2019/11/15	44	35.37	49	35.22	35.00	-5	44,210	-0.01%
2019/11/14	12	34.63	14	34.64	35.00	-2	43,968	0.00%
2019/11/13	49	34.93	42	34.71	34.60	7	43,961	0.02%
2019/11/12	31	34.43	30	34.48	34.80	1	43,651	0.00%
2019/11/11	2	34.13	2	34.25	33.90	0	43,782	0.00%
2019/11/08	9	34.73	1	34.75	34.60	8	43,583	0.02%
2019/11/07	2	34.33	0	0.00	34.55	2	43,096	0.00%
2019/11/06	25	34.13	60	34.15	34.20	-35	42,862	-0.08%
2019/11/05	2	33.95	2	33.95	34.10	0	42,801	0.00%
2019/11/04	16	34.24	11	34.07	33.80	5	42,789	0.01%
2019/11/01	15	33.70	18	33.81	33.95	-3	42,608	-0.01%
2019/10/31	19	33.52	12	33.26	33.25	7	42,551	0.02%
2019/10/30	15	33.22	11	33.08	32.95	4	42,971	0.01%
2019/10/29	31	34.81	57	34.52	34.40	-26	42,379	-0.06%
2019/10/28	2	34.65	11	34.65	34.55	-9	42,230	-0.02%
2019/10/25	43	34.04	39	33.99	34.40	4	42,002	0.01%
2019/10/24	2	35.73	4	35.50	35.40	-2	41,089	0.00%
2019/10/23	1	35.60	0	0.00	35.85	1	40,993	0.00%
2019/10/22	12	36.03	17	35.79	35.60	-5	40,960	-0.01%
2019/10/21	12	35.48	5	35.67	35.75	7	41,037	0.02%
2019/10/18	22	35.27	45	35.20	35.00	-23	40,967	-0.06%
2019/10/17	34	35.06	26	35.05	34.85	8	40,947	0.02%
2019/10/16	16	35.75	10	35.72	35.30	6	40,839	0.01%
2019/10/15	159	37.60	101	37.51	36.75	58	40,244	0.14%	大買/大賣/
2019/10/14	40	37.26	149	36.40	37.50	-109	39,174	-0.28%	大賣/鉅額交易
2019/10/09	147	35.95	102	36.05	35.10	45	38,441	0.12%	大買/大賣/
2019/10/08	47	35.53	24	35.21	35.15	23	38,018	0.06%
2019/10/07	2	35.20	16	35.40	35.15	-14	37,849	-0.04%
2019/10/04	68	35.80	35	35.51	35.45	33	37,505	0.09%
2019/10/03	51	35.38	58	35.46	35.30	-7	36,755	-0.02%
2019/10/02	16	35.22	19	35.73	36.00	-3	36,533	-0.01%
2019/10/01	14	35.27	15	35.90	35.30	-1	36,064	0.00%
2019/09/27	28	34.64	27	35.09	35.35	1	35,253	0.00%
2019/09/26	74	35.03	58	34.54	34.80	16	34,236	0.05%
2019/09/25	33	34.21	35	34.19	34.90	-2	33,396	-0.01%
2019/09/24	1	34.40	2	34.18	33.90	-1	33,099	0.00%
2019/09/23	13	35.00	15	34.83	34.55	-2	32,730	-0.01%
2019/09/20	71	34.80	82	34.56	34.75	-11	32,282	-0.03%
2019/09/19	34	33.93	35	33.50	33.50	-1	31,538	0.00%
2019/09/18	85	34.53	112	34.64	33.60	-27	31,149	-0.09%	大賣/
2019/09/17	105	34.32	100	34.86	34.65	5	30,336	0.02%	大買/
2019/09/16	53	33.65	59	33.55	33.55	-6	29,508	-0.02%
2019/09/12	4	32.96	0	0.00	32.90	4	29,256	0.01%
2019/09/11	52	32.18	3	31.69	32.50	49	28,875	0.17%
2019/09/10	41	32.02	32	32.25	31.65	9	28,316	0.03%
2019/09/09	16	32.53	18	31.91	31.60	-2	27,735	-0.01%
2019/09/06	18	33.84	111	34.77	34.30	-93	26,597	-0.35%	大賣/
2019/09/05	136	34.24	34	35.39	35.50	102	25,345	0.40%	大買/鉅額交易
2019/09/04	14	32.03	32	31.39	32.30	-18	23,391	-0.08%
2019/09/03	1	30.50	42.1	30.54	31.70	-41.1	22,950	-0.18%
2019/09/02	3	30.32	84	29.85	31.10	-81	22,463	-0.36%
2019/08/30	79	29.13	146	29.56	29.90	-67	21,640	-0.31%	大賣/
2019/08/29	105	27.23	153	27.14	27.65	-48	19,978	-0.24%	大買/大賣/
2019/08/28	253	25.12	45	24.91	25.65	208	17,564	1.18%	大買/鉅額交易
2019/08/27	77	24.17	52	24.16	24.35	25	16,773	0.15%
2019/08/26	22	23.37	15	23.40	23.20	7	16,338	0.04%
2019/08/23	59	24.23	47	24.30	24.15	12	16,118	0.07%
2019/08/22	60	23.51	64	23.85	23.90	-4	15,612	-0.03%
2019/08/21	76	23.40	82	23.40	23.35	-6	15,004	-0.04%
2019/08/20	0	0.00	2	23.25	23.20	-2	14,776	-0.01%
2019/08/19	14	23.40	10	23.40	23.10	4	14,785	0.03%
2019/08/16	40	22.74	52	22.79	23.00	-12	14,587	-0.08%
2019/08/15	20	21.75	48	22.15	22.55	-28	14,367	-0.19%
2019/08/14	55	22.88	26	22.99	22.20	29	14,213	0.20%
2019/08/13	0	0.00	2	22.35	22.05	-2	14,012	-0.01%
2019/08/12	0	0.00	20	22.70	22.65	-20	14,011	-0.14%
2019/08/08	26	22.57	12	22.55	22.65	14	14,141	0.10%
2019/08/07	0	0.00	4	22.75	22.15	-4	14,130	-0.03%
2019/08/06	65	22.20	65	21.57	22.55	0	13,988	0.00%
2019/08/05	2	22.08	0	0.00	22.00	2	13,866	0.01%
2019/08/02	132	22.27	138	22.38	22.55	-6	13,739	-0.04%	大買/大賣/
2019/08/01	16	23.61	17	23.68	23.00	-1	13,540	-0.01%
2019/07/31	33	23.54	34.4	23.53	23.90	-1.4	12,650	-0.01%
2019/07/30	5	23.17	4	22.85	22.80	1	12,481	0.01%
2019/07/29	1	23.70	1	23.75	23.60	0	12,345	0.00%
2019/07/26	1	23.95	15	24.07	23.95	-14	12,309	-0.11%
2019/07/25	45	23.88	34	23.92	24.10	11	12,264	0.09%
2019/07/24	18	24.40	12	24.25	23.35	6	12,173	0.05%
2019/07/23	6	24.48	5	24.40	24.50	1	12,200	0.01%
2019/07/22	6	24.05	6	24.26	24.10	0	12,097	0.00%
2019/07/19	22	24.21	50	24.35	23.90	-28	12,213	-0.23%
2019/07/18	50	23.80	16	23.99	24.25	34	12,614	0.27%
2019/07/17	0	0.00	14	24.12	24.05	-14	12,317	-0.11%
2019/07/16	0	0.00	5	23.57	23.70	-5	12,118	-0.04%
2019/07/15	37	23.80	20	23.70	23.75	17	11,919	0.14%
2019/07/12	17	23.27	37	23.02	23.60	-20	11,650	-0.17%
2019/07/11	12	22.18	11	22.35	22.30	1	11,115	0.01%
2019/07/10	12	21.94	10	22.00	22.00	2	11,247	0.02%
2019/07/09	7	21.77	0	0.00	21.85	7	11,396	0.06%
2019/07/08	23	21.97	24	21.82	21.65	-1	11,333	-0.01%
2019/07/02	4	21.33	0	0.00	21.30	4	11,053	0.04%
2019/07/01	0	0.00	6	21.49	21.45	-6	11,106	-0.05%
2019/06/26	0	0.00	9	20.71	20.70	-9	11,514	-0.08%
2019/06/21	25	21.02	63	20.97	20.95	-38	11,581	-0.33%
2019/06/20	1	20.60	0	0.00	20.90	1	11,339	0.01%
2019/06/19	0	0.00	51	20.13	20.40	-51	11,273	-0.45%
2019/06/18	5	19.75	1	19.75	19.75	4	11,454	0.03%
2019/06/17	68	19.66	14	19.64	19.45	54	11,477	0.47%
2019/06/14	0	0.00	1	19.45	19.35	-1	11,437	-0.01%
2019/06/13	24	19.22	16	19.20	19.25	8	11,608	0.07%
2019/06/12	24	19.29	1	19.15	19.25	23	11,813	0.19%
2019/06/11	2	19.75	9	19.52	19.45	-7	12,210	-0.06%
2019/06/10	4	19.05	0	0.00	19.30	4	12,724	0.03%
2019/06/05	14	18.86	4	18.83	18.70	10	12,845	0.08%
2019/06/04	18	19.05	0	0.00	18.85	18	12,951	0.14%
2019/06/03	20	18.88	30	18.85	19.00	-10	13,150	-0.08%
2019/05/31	8	18.73	5	18.45	18.80	3	13,712	0.02%
2019/05/30	3	18.20	6	18.18	18.25	-3	13,741	-0.02%
2019/05/29	0.1	18.15	0	0.00	18.15	0.1	13,835	0.00%
2019/05/27	0	0.00	5	17.95	17.70	-5	14,160	-0.04%
2019/05/24	4	17.80	0	0.00	17.95	4	14,250	0.03%
2019/05/22	0	0.00	6	18.12	18.00	-6	14,769	-0.04%
2019/05/21	0	0.00	2	18.13	18.20	-2	14,856	-0.01%
2019/05/20	4	18.08	3	17.70	17.65	1	14,938	0.01%
2019/05/17	40	18.51	40	18.35	18.80	0	15,176	0.00%
2019/05/16	25	18.91	20	18.88	18.40	5	15,822	0.03%
2019/05/13	12	18.28	10	18.35	18.15	2	16,369	0.01%
2019/05/10	20	18.20	10	18.65	18.10	10	16,399	0.06%
2019/05/09	1	19.00	0	0.00	18.35	1	16,339	0.01%
2019/05/08	5	19.20	0	0.00	19.05	5	16,209	0.03%
2019/05/07	0	0.00	20	19.10	19.00	-20	16,152	-0.12%
2019/05/03	20	19.10	0	0.00	18.95	20	15,984	0.13%
2019/04/30	0	0.00	1	18.30	18.90	-1	15,862	-0.01%
2019/04/29	5	18.90	3	19.05	18.40	2	15,747	0.01%
2019/04/25	23	18.99	39	18.73	18.70	-16	15,026	-0.11%
2019/04/24	10	19.03	14	19.04	19.10	-4	14,680	-0.03%
2019/04/23	0	0.00	2	21.30	20.90	-2	13,926	-0.01%
2019/04/19	13	21.20	0	0.00	21.40	13	13,794	0.09%
2019/04/18	20	21.73	26	21.85	20.95	-6	13,803	-0.04%
2019/04/17	0	0.00	1	21.40	21.40	-1	13,582	-0.01%
2019/04/16	9	21.90	2	21.70	21.80	7	13,492	0.05%
2019/04/15	40	21.50	43	20.91	21.50	-3	13,166	-0.02%
2019/04/08	22	21.34	21	21.22	21.20	1	12,709	0.01%
2019/04/03	1	21.25	0.1	21.25	21.25	0.9	12,608	0.01%
2019/04/01	0	0.00	5	21.57	21.45	-5	12,252	-0.04%
2019/03/29	6	20.04	25	20.45	20.80	-19	11,888	-0.16%
2019/03/28	1	20.60	0	0.00	20.50	1	11,733	0.01%
2019/03/27	0	0.00	5	21.15	21.05	-5	11,659	-0.04%
2019/03/26	16	20.94	12	21.16	20.90	4	11,586	0.03%
2019/03/25	10	20.75	17	20.82	20.65	-7	11,499	-0.06%
2019/03/22	15	21.43	6	21.83	21.40	9	11,360	0.08%
2019/03/21	4	22.05	4	22.55	21.65	0	11,154	0.00%
2019/03/19	4	21.90	1	22.00	21.75	3	10,601	0.03%
2019/03/18	26	21.87	22	21.86	21.85	4	10,493	0.04%
2019/03/15	0	0.00	2	21.50	21.50	-2	10,429	-0.02%
2019/03/14	29	22.08	34	21.90	21.90	-5	10,451	-0.05%
2019/03/13	38	21.37	43	21.38	21.80	-5	10,482	-0.05%
2019/03/12	2	20.60	20	20.55	20.35	-18	9,842	-0.18%
2019/03/11	33	20.64	16	20.52	20.45	17	9,950	0.17%
2019/03/08	8	20.29	0	0.00	20.55	8	10,062	0.08%
2019/03/07	3	20.70	1	21.10	20.55	2	10,168	0.02%
2019/03/06	50	20.60	59	20.69	20.95	-9	10,080	-0.09%
2019/03/04	1	20.30	0	0.00	20.00	1	9,714	0.01%
2019/02/27	43	19.93	52	19.91	20.25	-9	9,728	-0.09%
2019/02/26	30	20.22	20	20.30	20.00	10	9,658	0.10%
2019/02/25	0	0.00	5	19.90	20.00	-5	9,573	-0.05%
2019/02/22	0	0.00	26	19.90	20.30	-26	9,536	-0.27%
2019/02/21	20	19.05	20	19.30	19.45	0	9,119	0.00%
2019/02/20	10	19.15	10	19.15	19.20	0	8,937	0.00%
2019/02/19	30	19.08	32	19.08	19.30	-2	8,910	-0.02%
2019/02/18	45	19.09	68.1	19.09	19.10	-23.1	8,914	-0.26%
2019/02/15	40	18.30	45	18.46	18.60	-5	8,557	-0.06%
2019/02/14	66	17.68	65	17.80	17.70	1	7,864	0.01%
2019/02/13	10	16.35	10	16.30	16.65	0	7,294	0.00%
2019/02/12	58	16.21	30	16.25	16.15	28	7,206	0.39%
2019/02/11	0	0.00	57	15.26	15.75	-57	7,041	-0.81%
2019/01/28	10	15.10	10	15.20	15.10	0	7,019	0.00%
2019/01/23	10	14.52	10	14.55	14.55	0	7,209	0.00%
2019/01/08	0	0.00	4	14.10	14.20	-4	7,509	-0.05%
2019/01/07	20	13.80	26	13.74	13.70	-6	7,521	-0.08%
2019/01/02	1	13.65	0	0.00	13.60	1	7,787	0.01%
2018/12/28	1	13.70	0	0.00	13.65	1	7,864	0.01%
2018/12/27	0	0.00	3	14.00	13.75	-3	8,084	-0.04%
2018/12/25	1	13.75	0	0.00	13.85	1	8,116	0.01%
2018/12/20	2	14.28	60	14.00	13.95	-58	8,212	-0.71%
2018/12/19	22	14.51	30	14.62	14.50	-8	8,180	-0.10%
2018/12/18	33	14.41	10	14.40	14.40	23	8,206	0.28%
2018/12/17	20	14.80	20	14.70	14.65	0	8,241	0.00%
2018/12/14	8	14.81	1.1	14.90	14.90	6.9	8,301	0.08%
2018/12/13	23	15.58	5	15.65	15.25	18	8,323	0.22%
2018/12/12	34	15.48	1	15.50	15.50	33	8,566	0.39%
2018/12/11	15	15.36	11	15.55	15.25	4	8,566	0.05%
2018/12/10	64	15.57	10	15.40	15.25	54	8,592	0.63%
2018/12/07	0	0.00	1	16.25	16.30	-1	8,490	-0.01%
2018/12/06	5	16.70	10	16.98	15.60	-5	8,293	-0.06%
2018/12/05	53	16.23	56	16.16	16.70	-3	7,894	-0.04%
2018/12/04	55	16.62	52	16.74	16.60	3	7,951	0.04%
2018/12/03	181	16.12	240	16.42	16.95	-59	8,005	-0.74%	大買/大賣/
2018/11/30	109	15.27	110	15.28	15.45	-1	7,967	-0.01%	大買/大賣/
2018/11/29	50	15.04	50	15.09	15.00	0	7,752	0.00%
2018/11/28	121	14.46	171.1	14.52	14.65	-50.1	7,577	-0.66%	大買/大賣/
2018/11/27	150	14.12	150	14.00	14.00	0	7,433	0.00%	大買/大賣/
2018/11/26	50	13.70	0	0.00	13.90	50	7,232	0.69%
2018/11/23	30	13.70	85	13.61	13.60	-55	7,115	-0.77%
2018/11/22	50	13.60	0	13.55	13.55	50	7,026	0.71%
2018/11/21	38	13.57	63	13.50	13.55	-25	7,007	-0.36%
2018/11/20	50	13.55	40	13.65	13.40	10	6,891	0.15%
2018/11/19	20	13.65	10	13.65	13.55	10	7,012	0.14%
2018/11/16	40	13.45	67	13.52	13.35	-27	7,288	-0.37%
2018/11/15	30	13.10	0	0.00	13.30	30	7,320	0.41%
2018/11/14	30	13.08	30	13.15	13.00	0	7,168	0.00%
2018/11/09	11	13.30	10	13.20	13.35	1	7,446	0.01%
2018/11/08	6	13.53	0	0.00	13.45	6	7,502	0.08%
2018/11/07	0	0.00	3	13.35	13.65	-3	7,519	-0.04%
2018/11/06	3	13.20	0	0.00	13.10	3	7,691	0.04%
2018/11/05	0	0.00	71.8	13.64	13.65	-71.8	7,737	-0.93%
2018/11/02	70	13.57	67	13.61	13.60	3	7,835	0.04%
2018/11/01	40	13.18	65	13.22	13.35	-25	7,777	-0.32%
2018/10/31	23	12.84	6	12.95	12.95	17	7,735	0.22%
2018/10/30	0	0.00	2	12.55	12.45	-2	7,697	-0.03%
2018/10/29	22	12.07	30	12.13	12.35	-8	7,888	-0.10%
2018/10/26	2	11.85	14	11.83	11.85	-12	7,968	-0.15%
2018/10/25	41	12.47	0	0.00	12.15	41	7,998	0.51%
2018/10/24	15	13.36	6	13.45	13.35	9	8,099	0.11%
2018/10/23	25	13.71	31	14.10	13.50	-6	8,236	-0.07%
2018/10/19	5	13.50	0	0.00	13.60	5	8,617	0.06%
2018/10/18	32	13.85	0	0.00	13.85	32	8,700	0.37%
2018/10/17	0	0.00	30	13.90	13.65	-30	8,861	-0.34%
2018/10/15	10	13.65	17	13.53	13.60	-7	9,128	-0.08%
2018/10/12	2	13.00	0	0.00	13.35	2	9,196	0.02%
2018/10/11	37	13.15	5	13.17	13.15	32	9,302	0.34%
2018/10/09	20	14.75	30	14.83	14.60	-10	9,473	-0.11%
2018/10/08	32	14.44	31	14.60	14.60	1	9,763	0.01%
2018/10/05	3	14.73	0	0.00	14.70	3	9,902	0.03%
2018/10/04	0	0.00	9	16.40	16.15	-9	9,888	-0.09%
2018/09/28	31	16.61	20	16.45	16.45	11	10,786	0.10%
2018/09/27	25	16.59	20	16.75	16.55	5	10,851	0.05%
2018/09/25	0	0.00	1	16.50	16.50	-1	11,041	-0.01%
2018/09/21	30	16.20	30	16.35	16.40	0	11,124	0.00%
2018/09/20	30	16.15	30	16.20	16.15	0	11,118	0.00%
2018/09/19	79	16.76	20.2	16.65	16.65	58.8	11,135	0.53%
2018/09/18	44	17.31	23	16.88	16.65	21	11,260	0.19%
2018/09/17	30	16.73	34	16.85	17.00	-4	11,368	-0.04%
2018/09/14	3	16.80	1	17.00	17.00	2	11,470	0.02%
2018/09/13	42	16.43	31	16.52	16.45	11	11,477	0.10%
2018/09/12	10	15.80	30	15.82	15.95	-20	11,460	-0.17%
2018/09/11	20	15.85	21	16.13	16.20	-1	11,623	-0.01%
2018/09/10	7	15.60	0	0.00	15.40	7	11,744	0.06%
2018/09/07	5	16.75	11	16.70	16.55	-6	11,986	-0.05%
2018/09/06	25	18.01	23	17.68	17.40	2	12,842	0.02%
2018/09/04	0	0.00	2	18.55	18.55	-2	13,163	-0.02%
2018/09/03	20	18.70	20	18.55	18.40	0	13,309	0.00%
2018/08/30	0	0.00	1	19.10	19.05	-1	13,677	-0.01%
2018/08/29	20	19.10	20	19.25	19.30	0	13,811	0.00%
2018/08/28	30	19.48	20	19.15	19.15	10	14,122	0.07%
2018/08/27	20	18.90	25	19.12	19.35	-5	14,250	-0.04%
2018/08/24	20	19.05	20	18.93	18.95	0	14,592	0.00%
2018/08/23	41	18.96	43	18.97	19.55	-2	16,021	-0.01%
2018/08/22	21	18.69	0	0.00	18.45	21	15,912	0.13%
2018/08/20	23	19.00	60	18.72	18.55	-37	16,684	-0.22%
2018/08/17	20	19.40	26	19.25	19.15	-6	16,654	-0.04%
2018/08/15	15	19.17	15	19.05	19.00	0	17,033	0.00%
2018/08/13	10	18.94	10	19.00	19.20	0	17,350	0.00%
2018/08/10	0	0.00	4	20.55	20.15	-4	17,479	-0.02%
2018/08/09	5	21.00	5	20.90	21.00	0	17,843	0.00%
2018/08/08	21	20.94	20	20.75	20.55	1	18,631	0.01%
2018/08/06	20	20.75	31	20.92	21.20	-11	20,353	-0.05%
2018/08/03	52	20.91	40	20.71	20.45	12	20,888	0.06%
2018/08/02	1	21.00	0	0.00	21.05	1	21,139	0.00%
2018/08/01	20	21.55	1	21.35	21.35	19	21,318	0.09%
2018/07/31	20	21.50	20	21.15	21.20	0	21,788	0.00%
2018/07/30	21	21.75	20	21.60	21.50	1	21,792	0.00%
2018/07/27	45	22.57	10	22.80	22.35	35	21,878	0.16%
2018/07/26	1	22.05	42	22.03	21.95	-41	21,874	-0.19%
2018/07/25	0	0.00	2	21.88	21.85	-2	22,090	-0.01%
2018/07/24	12	21.39	12	21.39	22.00	0	22,197	0.00%
2018/07/23	1	22.10	1	21.35	21.50	0	22,426	0.00%
2018/07/20	20	21.83	22	22.05	22.15	-2	23,061	-0.01%
2018/07/19	0	0.00	3	22.00	22.00	-3	23,775	-0.01%
2018/07/18	10	22.05	12	21.94	21.50	-2	24,135	-0.01%
2018/07/17	0	0.00	1	21.85	21.85	-1	24,341	0.00%
2018/07/16	2	21.55	25	21.54	22.00	-23	24,570	-0.09%
2018/07/13	31	21.38	30	21.25	21.35	1	24,964	0.00%
2018/07/12	0	0.00	62	20.56	21.10	-62	25,779	-0.24%
2018/07/11	51	19.92	20	20.30	20.00	31	26,186	0.12%
2018/07/10	0	0.00	6	20.07	20.25	-6	28,011	-0.02%
2018/07/09	28	18.84	31.1	19.06	19.30	-3.1	28,979	-0.01%
2018/07/06	63	19.15	80	18.09	18.70	-17	29,651	-0.06%
2018/07/05	13	20.17	52	20.05	19.80	-39	29,189	-0.13%
2018/07/04	0	0.00	10	20.30	20.15	-10	29,283	-0.03%
2018/07/03	30	20.85	30	20.35	20.40	0	29,293	0.00%
2018/07/02	0	0.00	5	21.05	20.95	-5	29,290	-0.02%
2018/06/28	1	20.20	0	0.00	20.20	1	29,475	0.00%
2018/06/27	21	20.80	23	20.65	20.60	-2	29,673	-0.01%
2018/06/26	41	20.75	57	20.24	20.40	-16	29,872	-0.05%
2018/06/25	29	22.04	4	22.23	21.90	25	30,503	0.08%
2018/06/22	12	22.03	0	0.00	21.95	12	30,755	0.04%
2018/06/20	62	22.28	60	22.47	22.30	2	30,840	0.01%
2018/06/19	33	23.28	30	23.00	22.85	3	30,825	0.01%
2018/06/15	46	23.65	21	23.46	23.75	25	30,742	0.08%
2018/06/14	304	24.21	325	24.38	23.90	-21	30,398	-0.07%	大買/大賣/
2018/06/13	82	23.48	55	23.50	23.35	27	29,383	0.09%
2018/06/12	27	23.41	35	23.46	23.20	-8	29,452	-0.03%
2018/06/11	39	23.17	22.1	23.27	23.20	16.9	29,697	0.06%
2018/06/08	45	23.55	68	23.56	23.35	-23	30,196	-0.08%
2018/06/07	16	23.20	10	23.45	23.00	6	30,524	0.02%
2018/06/06	55	23.38	37	23.33	23.25	18	30,564	0.06%
2018/06/05	39	23.50	43	23.41	23.20	-4	30,551	-0.01%
2018/06/04	60	23.29	23	23.25	23.30	37	30,368	0.12%
2018/06/01	30	23.38	2	23.25	23.00	28	30,490	0.09%
2018/05/31	119	24.62	345	24.03	23.75	-226	30,182	-0.75%	大買/大賣/鉅額交易
2018/05/30	11	23.45	50	23.05	23.45	-39	28,729	-0.14%
2018/05/29	26	23.39	116	23.47	23.30	-90	28,594	-0.31%	大賣/
2018/05/28	61	23.38	151	23.29	23.35	-90	28,234	-0.32%	大賣/
2018/05/25	7	22.40	13	22.30	22.30	-6	27,833	-0.02%
2018/05/24	53	22.90	111	22.95	22.55	-58	27,816	-0.21%	大賣/
2018/05/23	20	22.00	20	21.95	22.20	0	27,447	0.00%
2018/05/22	1	21.75	8	21.80	22.00	-7	27,554	-0.03%
2018/05/21	20	22.45	0.2	22.10	22.20	19.8	27,526	0.07%
2018/05/18	40	22.49	11	22.10	22.10	29	27,482	0.11%
2018/05/17	54	22.79	58	22.93	22.65	-4	27,562	-0.01%
2018/05/16	85	23.73	62	23.89	23.35	23	27,578	0.08%
2018/05/15	158	23.17	211	23.31	23.10	-53	27,029	-0.20%	大買/大賣/
2018/05/14	15	22.20	5	22.30	22.00	10	26,056	0.04%
2018/05/11	30	22.00	20	21.95	21.75	10	25,919	0.04%
2018/05/10	50	22.40	64	22.45	22.30	-14	25,483	-0.05%
2018/05/09	30	21.73	20	21.50	21.50	10	25,599	0.04%
2018/05/08	75	22.01	40	22.10	21.80	35	25,432	0.14%
2018/05/07	20	21.28	42	21.22	21.30	-22	25,012	-0.09%
2018/05/04	32	21.13	11	20.90	20.55	21	25,049	0.08%
2018/05/03	40	21.05	40	21.29	20.95	0	25,117	0.00%
2018/05/02	23	20.81	24	20.85	20.80	-1	25,110	0.00%
2018/04/30	21	20.33	41	20.42	20.30	-20	25,099	-0.08%
2018/04/27	1	20.10	12	20.00	20.00	-11	25,545	-0.04%
2018/04/26	20	20.70	1	20.90	19.95	19	26,164	0.07%
2018/04/25	114	21.43	48	21.71	22.05	66	25,807	0.26%	大買/
2018/04/24	40	21.59	80	21.54	21.70	-40	25,468	-0.16%
2018/04/23	71	23.14	30	22.87	22.60	41	25,916	0.16%
2018/04/20	21	23.86	24	23.48	23.80	-3	27,183	-0.01%
2018/04/19	5	23.54	11	23.68	23.45	-6	26,946	-0.02%
2018/04/18	17	23.21	20	23.24	23.70	-3	26,684	-0.01%
2018/04/17	12	22.43	18	22.35	22.05	-6	26,070	-0.02%
2018/04/16	53	23.11	27	23.20	23.10	26	25,980	0.10%
2018/04/13	592	22.11	164	22.71	22.85	428	24,725	1.73%	大買/大賣/鉅額交易
2018/04/12	35	20.54	19	20.77	20.80	16	24,081	0.07%
2018/04/11	0	0.00	11	20.07	19.65	-11	23,996	-0.05%
2018/04/10	11	19.75	6	19.80	19.65	5	25,343	0.02%
2018/04/09	6	19.72	0	0.00	19.10	6	25,989	0.02%
2018/04/03	1	19.95	32	19.97	20.00	-31	26,993	-0.11%
2018/04/02	53	20.47	46	20.62	20.20	7	27,673	0.03%
2018/03/31	1	20.40	3	20.07	20.10	-2	28,432	-0.01%
2018/03/30	11	20.18	1	19.80	19.80	10	29,273	0.03%
2018/03/29	19	21.01	15	20.60	20.30	4	30,334	0.01%
2018/03/28	3	20.75	24	20.66	20.80	-21	31,963	-0.07%
2018/03/27	5	19.10	6	19.63	20.50	-1	31,562	0.00%
2018/03/26	12	18.60	34	18.62	18.65	-22	32,395	-0.07%
2018/03/23	0	0.00	5	18.60	18.55	-5	33,797	-0.01%
2018/03/22	36	19.83	0	0.00	19.40	36	34,208	0.11%
2018/03/21	3.2	19.50	0	0.00	19.50	3.2	34,834	0.01%
2018/03/19	1	19.75	0	0.00	19.85	1	36,016	0.00%
2018/03/16	10	20.47	3	19.95	19.95	7	37,208	0.02%
2018/03/15	35	20.78	381	20.91	20.60	-346	38,591	-0.90%	大賣/鉅額交易
2018/03/14	20	20.11	150	20.64	20.55	-130	39,018	-0.33%	大賣/鉅額交易
2018/03/13	29	19.27	55	19.34	20.50	-26	40,369	-0.06%
2018/03/12	25	18.80	13	18.70	18.65	12	40,215	0.03%
2018/03/09	2	19.13	17	19.13	19.10	-15	40,804	-0.04%
2018/03/08	16	18.61	7	18.70	18.70	9	42,474	0.02%
2018/03/07	5	18.30	0	0.00	18.40	5	42,465	0.01%
2018/03/06	0	0.00	20	19.60	19.40	-20	42,997	-0.05%
2018/03/05	20.4	20.13	10	19.15	19.10	10.4	44,959	0.02%
2018/02/27	520	20.41	33	20.67	20.45	487	47,356	1.03%	大買/鉅額交易
2018/02/26	20	20.45	26	20.18	20.05	-6	47,406	-0.01%
2018/02/23	30.2	20.80	41	20.77	20.50	-10.9	47,540	-0.02%
2018/02/22	11	20.75	263	20.76	20.70	-252	47,678	-0.53%	大賣/鉅額交易
2018/02/21	1	20.25	2	20.23	20.40	-1	47,794	0.00%
2018/02/12	2	19.63	10	19.95	19.55	-8	47,750	-0.02%
2018/02/09	5	18.85	23	18.78	19.70	-18	47,673	-0.04%
2018/02/08	72	20.94	90	20.89	20.05	-18	47,460	-0.04%
2018/02/07	30	20.72	39	20.96	20.50	-9	47,206	-0.02%
2018/02/06	24	21.33	10	22.30	20.70	14	47,153	0.03%
2018/02/02	4	23.19	0	0.00	23.20	4	47,164	0.01%
2018/02/01	18	24.17	5	24.30	23.70	13	47,553	0.03%
2018/01/31	3	23.00	0	0.00	23.25	3	47,954	0.01%
2018/01/30	27	23.29	2	22.93	22.90	25	48,148	0.05%
2018/01/26	0	0.00	27	22.50	22.60	-27	49,161	-0.05%
2018/01/25	23.2	23.24	48	23.01	22.80	-24.8	49,927	-0.05%
2018/01/24	0	0.00	14	23.42	23.40	-14	50,392	-0.03%
2018/01/23	57	23.09	40	23.11	23.05	17	50,406	0.03%
2018/01/22	39	23.22	50	23.06	22.90	-11	50,073	-0.02%
2018/01/19	14	24.54	7	24.50	24.50	7	49,837	0.01%
2018/01/18	32	25.26	25	25.37	24.80	7	49,864	0.01%
2018/01/17	35	25.71	22	25.35	25.25	13	50,522	0.03%
2018/01/16	63	25.35	44	25.40	25.60	19	50,434	0.04%
2018/01/15	10	24.55	10	24.80	24.35	0	48,807	0.00%
2018/01/12	1	24.75	4.3	24.81	24.75	-3.3	48,577	-0.01%
2018/01/11	10	24.00	17	24.28	24.45	-7	48,110	-0.01%
2018/01/10	6	24.44	1	23.90	23.90	5	47,698	0.01%
2018/01/09	2	23.90	2	24.20	24.70	0	47,180	0.00%
2018/01/08	20	24.53	11	24.65	24.10	9	46,517	0.02%
2018/01/05	32	24.42	42	24.78	24.95	-10	46,005	-0.02%
2018/01/04	88	24.95	53	25.03	24.80	35	45,290	0.08%
2018/01/03	44	24.70	53	24.88	24.20	-9	43,981	-0.02%
2018/01/02	57	23.83	63	24.01	24.60	-6	43,148	-0.01%