燿華 (2367)-兆豐-高雄券商分點個股進出

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
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
61,611張
產業
上市電子零組件類股▲1.70%
786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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/18	93	28.57	78	28.58	28.00	15	38,768	0.04%
2024/04/17	56	27.93	47	27.67	28.15	9	37,813	0.02%
2024/04/16	49	26.59	21	26.72	26.40	28	36,987	0.08%
2024/04/15	58	28.37	62	28.45	28.20	-4	36,113	-0.01%
2024/04/12	116	28.74	99	28.89	29.20	17	34,654	0.05%	大買/
2024/04/11	4	26.51	4	26.41	26.70	0	32,179	0.00%
2024/04/10	27	26.70	65	26.63	26.30	-38	32,044	-0.12%
2024/04/09	114	27.04	50	26.69	26.60	64	31,655	0.20%	大買/
2024/04/08	31	26.62	19	26.66	26.70	12	31,151	0.04%
2024/04/03	6	26.09	14	26.15	26.05	-8	30,870	-0.03%
2024/04/02	15	26.50	41	26.85	26.35	-26	30,721	-0.08%
2024/04/01	21	27.06	33.2	26.95	26.85	-12.2	30,286	-0.04%
2024/03/29	68	27.08	68.2	27.24	26.65	-0.2	29,881	0.00%
2024/03/28	41	27.06	38.5	27.05	26.65	2.5	29,151	0.01%
2024/03/27	51	26.84	46.5	26.85	26.65	4.5	28,480	0.02%
2024/03/26	63.3	26.40	71	26.73	26.75	-7.7	27,767	-0.03%
2024/03/25	141	27.45	130.3	27.22	27.55	10.7	26,903	0.04%	大買/大賣/
2024/03/22	102.1	27.08	564	26.41	27.15	-461.9	25,543	-1.81%	大買/大賣/鉅額交易
2024/03/21	62	26.45	148	26.50	26.30	-86	24,550	-0.35%	大賣/
2024/03/20	73	26.21	83	26.11	25.70	-10	23,762	-0.04%
2024/03/19	250	26.40	81.1	26.34	26.15	169	23,273	0.73%	大買/鉅額交易
2024/03/18	414	25.78	56	24.96	25.85	358	22,308	1.60%	大買/鉅額交易
2024/03/15	17	24.37	24	24.26	24.00	-7	21,625	-0.03%
2024/03/14	76	24.64	23	24.58	24.45	53	21,437	0.25%
2024/03/13	97	25.19	73.1	25.10	25.10	24	21,169	0.11%
2024/03/12	95	26.37	97.9	26.11	25.60	-2.9	21,050	-0.01%
2024/03/11	130	25.63	75	25.76	25.90	55	19,966	0.28%	大買/
2024/03/08	66.3	25.00	33	25.21	24.30	33.3	19,221	0.17%
2024/03/07	87	26.88	56	26.23	25.80	31	19,211	0.16%
2024/03/06	63	25.67	405.7	26.21	26.65	-342.7	18,035	-1.90%	大賣/鉅額交易
2024/03/05	87	23.69	97	24.04	24.30	-10	15,677	-0.06%
2024/03/04	63	22.96	111	23.44	23.90	-48	13,797	-0.35%	大賣/
2024/03/01	44	21.83	77.1	21.81	21.75	-33.1	12,757	-0.26%
2024/02/29	15	20.91	12	20.99	21.30	3	12,214	0.02%
2024/02/27	4	21.00	6	20.92	20.75	-2	12,143	-0.02%
2024/02/26	6	21.21	9	21.22	21.15	-3	12,114	-0.02%
2024/02/23	23	20.85	23	20.75	20.75	0	12,125	0.00%
2024/02/22	37	21.23	27	21.12	21.25	10	12,947	0.08%
2024/02/21	13	20.65	8	20.66	20.65	5	12,323	0.04%
2024/02/20	6	20.81	22	20.87	20.95	-16	12,271	-0.13%
2024/02/19	20	20.32	20	20.26	20.15	0	12,021	0.00%
2024/02/16	23	20.28	13	20.14	20.60	10	11,932	0.08%
2024/02/15	3	18.98	4	18.94	19.00	-1	11,520	-0.01%
2024/02/05	2	18.53	0	0.00	18.55	2	11,444	0.02%
2024/02/02	1	18.95	1	19.05	18.80	0	11,437	0.00%
2024/01/30	0	0.00	5	19.10	19.00	-5	11,553	-0.04%
2024/01/29	1	19.30	1.1	19.40	19.30	-0.1	11,652	0.00%
2024/01/26	1	19.20	1	19.35	19.20	0	11,733	0.00%
2024/01/25	1	19.25	2	19.40	19.20	-1	12,019	-0.01%
2024/01/24	2	19.60	2	19.55	19.35	0	12,072	0.00%
2024/01/23	2	19.50	8	19.42	19.55	-6	12,360	-0.05%
2024/01/22	2	19.15	2	19.05	19.15	0	12,348	0.00%
2024/01/16	3	19.02	3	19.13	19.05	0	12,541	0.00%
2024/01/15	0	0.00	20	19.10	19.15	-20	12,551	-0.16%
2024/01/12	9	19.05	0	0.00	19.00	9	12,593	0.07%
2024/01/11	1	19.40	3	19.23	19.40	-2	12,577	-0.02%
2024/01/10	5	18.92	3.6	18.98	18.90	1.4	12,618	0.01%
2024/01/09	2	19.05	0	0.00	19.05	2	12,650	0.02%
2024/01/08	16	19.40	0	0.00	19.30	16	12,672	0.13%
2024/01/05	36	19.45	1	19.50	19.40	35	12,676	0.28%
2024/01/04	5	19.52	0	0.00	19.40	5	12,693	0.04%
2024/01/02	3	20.20	2	20.30	20.10	1	12,729	0.01%
2023/12/29	0	0.00	15	19.95	20.00	-15	12,756	-0.12%
2023/12/28	3	20.13	5	20.24	20.00	-2	12,821	-0.02%
2023/12/26	2	20.05	0	0.00	20.05	2	13,187	0.02%
2023/12/25	0	0.00	1	19.95	19.95	-1	13,273	-0.01%
2023/12/22	3	20.15	1	20.30	20.05	2	13,376	0.01%
2023/12/21	11	20.30	1	20.25	20.25	10	13,501	0.07%
2023/12/20	2	20.15	2	20.30	20.35	0	13,775	0.00%
2023/12/19	1.5	20.00	1	20.10	20.10	0.5	14,094	0.00%
2023/12/18	0	0.00	8	20.34	20.30	-8	14,546	-0.05%
2023/12/15	9	20.82	0	0.00	20.70	9	16,022	0.06%
2023/12/14	22	21.32	7	21.33	21.35	15	16,646	0.09%
2023/12/13	42	21.12	3	21.25	21.05	39	16,834	0.23%
2023/12/12	3	21.13	4	21.25	21.05	-1	16,749	-0.01%
2023/12/11	3.1	21.28	15	21.27	21.00	-11.9	16,634	-0.07%
2023/12/08	13.1	21.61	64.1	21.57	21.35	-51	16,474	-0.31%
2023/12/07	24	21.68	5	22.33	21.55	19	16,322	0.12%
2023/12/06	5	22.42	3.2	22.64	22.05	1.8	15,753	0.01%
2023/12/05	12	22.41	11	22.56	22.50	1	15,130	0.01%
2023/12/04	31.1	22.33	102	23.03	22.75	-70.9	14,570	-0.49%	大賣/
2023/12/01	27	21.83	53	21.63	22.20	-26	13,353	-0.19%
2023/11/30	1	20.70	8	20.60	20.70	-7	12,389	-0.06%
2023/11/29	10.2	20.83	12	21.02	20.70	-1.8	12,382	-0.01%
2023/11/28	19	20.93	81	20.77	21.00	-62	12,395	-0.50%
2023/11/27	8	20.42	3	20.53	20.20	5	12,100	0.04%
2023/11/24	3	20.32	6	20.49	20.25	-3	12,181	-0.02%
2023/11/22	9	20.37	14	20.48	20.55	-5	11,833	-0.04%
2023/11/21	102.1	20.83	24	20.70	20.20	78.1	11,513	0.68%	大買/
2023/11/20	15	19.50	24	19.61	19.70	-9	10,467	-0.09%
2023/11/17	6	19.14	14	19.29	19.30	-8	10,393	-0.08%
2023/11/16	22	19.30	1	18.75	19.40	21	10,273	0.20%
2023/11/15	2	18.63	1	18.70	18.55	1	9,972	0.01%
2023/11/13	5	18.51	0	0.00	18.45	5	9,981	0.05%
2023/11/09	20	18.41	1	18.40	18.40	19	9,943	0.19%
2023/11/08	2	18.60	1	18.65	18.60	1	9,935	0.01%
2023/11/07	2	19.05	0	0.00	19.05	2	9,865	0.02%
2023/11/06	0	0.00	3	18.95	19.25	-3	9,894	-0.03%
2023/11/03	7	19.11	0	0.00	19.05	7	9,819	0.07%
2023/11/02	2	18.85	0	18.75	19.15	2	9,836	0.02%
2023/11/01	6	17.99	0	0.00	18.10	6	9,591	0.06%
2023/10/31	0	0.00	10	19.25	18.50	-10	9,534	-0.10%
2023/10/27	11	18.53	2	18.63	18.40	9	9,239	0.10%
2023/10/26	6	18.57	2	18.65	18.55	4	9,223	0.04%
2023/10/25	13	18.62	6	18.74	18.70	7	9,200	0.08%
2023/10/24	5	18.51	3	18.38	18.70	2	9,162	0.02%
2023/10/23	1	18.05	2	17.85	17.90	-1	9,025	-0.01%
2023/10/20	5	17.50	3	17.67	17.70	2	9,016	0.02%
2023/10/19	6	17.91	1	17.95	17.90	5	8,994	0.06%
2023/10/18	2	17.75	2	17.75	18.00	0	8,985	0.00%
2023/10/17	1	18.25	1	18.40	18.10	0	8,896	0.00%
2023/10/13	1	18.55	10	18.65	18.55	-9	8,845	-0.10%
2023/10/12	0	0.00	1	18.50	18.60	-1	8,850	-0.01%
2023/10/11	1	18.20	2	18.23	18.20	-1	8,844	-0.01%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/05	5	19.09	4	18.96	18.85	1	8,848	0.01%
2023/10/04	2	18.68	1	18.70	18.75	1	8,801	0.01%
2023/10/03	13	19.28	15	19.10	19.05	-2	8,775	-0.02%
2023/10/02	16	19.87	5	19.78	19.95	11	8,684	0.13%
2023/09/28	22	19.19	3	19.05	18.95	19	8,399	0.23%
2023/09/27	3	19.12	2	19.25	19.10	1	8,314	0.01%
2023/09/26	9	19.63	11	19.65	19.25	-2	8,185	-0.02%
2023/09/25	599	19.68	602	19.80	19.55	-3	8,026	-0.04%	大買/大賣/
2023/09/22	28.1	20.21	39.2	20.10	20.10	-11.1	7,691	-0.14%
2023/09/21	44	20.27	18	20.45	20.15	26	7,290	0.36%
2023/09/20	487	20.05	487	20.15	20.70	0	6,749	0.00%	大買/大賣/
2023/09/19	11	20.31	26	21.00	21.15	-15	5,179	-0.29%
2023/09/18	11	18.90	17.2	19.11	19.25	-6.2	4,348	-0.14%
2023/09/15	0	0.00	2	18.18	18.05	-2	3,895	-0.05%
2023/09/14	1	17.95	10	18.00	18.00	-9	3,836	-0.23%
2023/09/13	13	17.92	4	17.89	17.90	9	3,824	0.24%
2023/09/12	3	17.60	7	17.87	17.80	-4	3,801	-0.11%
2023/09/11	5	17.55	6	17.78	17.75	-1	3,750	-0.03%
2023/09/08	0	0.00	14	17.86	17.80	-14	3,701	-0.38%
2023/09/07	6	18.00	0	0.00	18.00	6	3,690	0.16%
2023/09/06	1	18.20	4	18.19	18.20	-3	3,654	-0.08%
2023/09/04	5	18.29	3	18.32	18.20	2	3,537	0.06%
2023/09/01	26	18.24	4	18.24	18.10	22	3,443	0.64%
2023/08/31	1	18.10	28	18.09	18.25	-27	3,183	-0.85%
2023/08/30	14	17.52	27	17.67	17.65	-13	2,909	-0.45%
2023/08/29	0	0.00	2	17.25	17.10	-2	2,759	-0.07%
2023/08/28	2	17.15	2	17.00	17.05	0	2,775	0.00%
2023/08/25	0	0.00	1	17.10	17.00	-1	2,776	-0.04%
2023/08/24	2	17.05	1	17.00	17.00	1	2,771	0.04%
2023/08/23	5	17.15	12	17.20	17.10	-7	2,736	-0.26%
2023/08/18	0	0.00	1	16.55	16.40	-1	2,686	-0.04%
2023/08/17	0	0.00	1	16.55	16.45	-1	2,673	-0.04%
2023/08/14	3	15.90	0	0.00	15.90	3	2,642	0.11%
2023/08/11	11	16.15	0	0.00	16.15	11	2,643	0.42%
2023/08/10	9	16.12	0	0.00	16.05	9	2,637	0.34%
2023/08/09	5	16.61	0	0.00	16.70	5	2,560	0.20%
2023/08/08	8	16.63	0	0.00	16.65	8	2,522	0.32%
2023/08/07	1	17.05	0	0.00	17.00	1	2,426	0.04%
2023/08/02	1	17.35	0	0.00	17.35	1	2,386	0.04%
2023/07/31	6	17.63	3	17.83	17.65	3	2,373	0.13%
2023/07/28	2	17.55	2	17.75	17.65	0	2,411	0.00%
2023/07/27	0	0.00	3	17.55	17.55	-3	2,405	-0.12%
2023/07/26	2	17.50	2	17.40	17.40	0	2,395	0.00%
2023/07/25	0	0.00	4	17.60	17.65	-4	2,394	-0.17%
2023/07/21	4	17.50	0	0.00	17.55	4	2,367	0.17%
2023/07/19	9	17.83	1	17.90	17.60	8	2,411	0.33%
2023/07/18	5	18.03	0	0.00	17.85	5	2,422	0.21%
2023/07/17	2	17.85	4	17.91	17.95	-2	2,451	-0.08%
2023/07/14	7	17.81	3	17.83	17.75	4	2,439	0.16%
2023/07/13	8	17.99	14	17.85	17.95	-6	2,436	-0.25%
2023/07/12	11	17.35	0	0.00	17.40	11	2,304	0.48%
2023/07/11	3	17.35	0	0.00	17.40	3	2,336	0.13%
2023/07/10	17	17.54	3	17.50	17.45	14	2,446	0.57%
2023/07/07	5	17.57	5	17.75	17.75	0	2,488	0.00%
2023/07/06	8	17.96	4	17.91	17.80	4	2,458	0.16%
2023/07/05	7	17.97	16	17.86	17.95	-9	2,446	-0.37%
2023/07/04	14	17.65	3	17.77	17.65	11	2,430	0.45%
2023/07/03	2	17.85	0	0.00	17.75	2	2,444	0.08%
2023/06/30	1	17.65	0	0.00	17.70	1	2,446	0.04%
2023/06/29	2	17.75	0	0.00	17.75	2	2,465	0.08%
2023/06/28	2	17.55	2	17.70	17.65	0	2,481	0.00%
2023/06/27	20	17.55	0	0.00	17.50	20	2,511	0.80%
2023/06/26	5	17.65	2	17.75	17.70	3	2,529	0.12%
2023/06/21	12	17.92	0	0.00	17.90	12	2,591	0.46%
2023/06/20	15	17.97	0	0.00	17.95	15	2,597	0.58%
2023/06/19	10	17.85	10	18.00	18.00	0	2,619	0.00%
2023/06/16	1	17.90	0	0.00	17.90	1	2,624	0.04%
2023/06/15	23	17.88	0.5	17.95	17.90	22.5	2,618	0.86%
2023/06/14	30	17.95	2	18.05	17.95	28	2,609	1.07%
2023/06/13	53	18.00	0	0.00	17.90	53	2,660	1.99%
2023/06/12	3	18.05	0	0.00	18.00	3	2,675	0.11%
2023/06/09	1	18.30	3	18.25	18.20	-2	2,712	-0.07%
2023/06/08	23	18.14	0	0.00	18.10	23	2,736	0.84%
2023/06/07	3	18.35	3	18.42	18.30	0	2,798	0.00%
2023/06/06	5	18.45	0	0.00	18.35	5	2,872	0.17%
2023/06/05	1	18.50	10	18.40	18.45	-9	2,948	-0.31%
2023/06/02	0	0.00	4	18.29	18.35	-4	2,994	-0.13%
2023/06/01	0	0.00	3	18.15	18.15	-3	3,027	-0.10%
2023/05/29	1	18.00	0	0.00	18.05	1	3,075	0.03%
2023/05/26	20	18.08	1	17.95	17.90	19	3,091	0.61%
2023/05/25	17	18.08	6	18.17	18.05	11	3,112	0.35%
2023/05/24	3	18.20	0	0.00	18.10	3	3,087	0.10%
2023/05/23	8	18.08	1	18.15	18.10	7	3,151	0.22%
2023/05/22	0	0.00	3	18.15	18.15	-3	3,361	-0.09%
2023/05/18	2	17.90	0.2	17.85	17.90	1.8	3,420	0.05%
2023/05/17	0	0.00	8	17.99	17.90	-8	3,464	-0.23%
2023/05/16	0	0.00	3	17.90	17.90	-3	3,450	-0.09%
2023/05/11	1	17.45	0	0.00	17.35	1	3,633	0.03%
2023/05/09	3	17.82	0	0.00	17.70	3	3,898	0.08%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	0	0.00	2	18.20	17.95	-2	3,955	-0.05%
2023/05/04	7	17.63	4	17.80	17.85	3	4,016	0.07%
2023/05/03	4	17.88	0	0.00	17.80	4	4,003	0.10%
2023/05/02	3	17.90	0	0.00	17.90	3	4,043	0.07%
2023/04/28	0	0.00	10	18.00	17.95	-10	4,073	-0.25%
2023/04/26	16	17.66	7	17.83	17.90	9	4,102	0.22%
2023/04/25	3	17.72	0	0.00	17.70	3	4,107	0.07%
2023/04/24	3	17.95	0	0.00	17.95	3	4,081	0.07%
2023/04/21	13	18.07	12	18.05	18.00	1	4,102	0.02%
2023/04/20	1	18.45	22	18.25	18.15	-21	4,129	-0.51%
2023/04/19	1	18.60	0	0.00	18.65	1	4,202	0.02%
2023/04/18	1	18.75	2	18.80	18.70	-1	4,229	-0.02%
2023/04/14	4	18.64	3	18.70	18.60	1	4,226	0.02%
2023/04/13	3	19.40	1	19.05	18.60	2	4,175	0.05%
2023/04/12	0	0.00	6	19.38	19.40	-6	4,067	-0.15%
2023/04/11	1	19.05	0	0.00	19.15	1	3,968	0.03%
2023/04/10	0	0.00	10	19.05	19.05	-10	3,967	-0.25%
2023/03/30	3	18.95	0	0.00	18.95	3	3,979	0.08%
2023/03/28	0	0.00	1	19.10	18.90	-1	4,044	-0.02%
2023/03/24	1	18.65	7	18.69	18.85	-6	4,076	-0.15%
2023/03/23	2	18.40	2	18.45	18.40	0	4,028	0.00%
2023/03/22	1	18.40	3	18.43	18.40	-2	4,105	-0.05%
2023/03/21	4	18.34	7	18.31	18.30	-3	4,158	-0.07%
2023/03/20	2	18.10	5	18.11	18.10	-3	4,276	-0.07%
2023/03/17	0	0.00	3	17.90	17.90	-3	4,357	-0.07%
2023/03/16	10	17.72	0	0.00	17.65	10	4,422	0.23%
2023/03/15	3	18.05	0	0.00	18.05	3	4,651	0.06%
2023/03/14	9	18.19	0	0.00	18.05	9	4,915	0.18%
2023/03/13	2	18.45	2	18.45	18.45	0	5,110	0.00%
2023/03/10	7	18.61	0	0.00	18.50	7	5,249	0.13%
2023/03/09	3	19.07	1	19.45	19.00	2	5,465	0.04%
2023/03/08	1	19.15	8	19.04	19.15	-7	5,707	-0.12%
2023/03/07	0	0.00	11	18.94	19.00	-11	5,695	-0.19%
2023/03/06	5	18.85	0	0.00	18.80	5	5,711	0.09%
2023/03/03	3	18.88	2	19.05	18.90	1	5,799	0.02%
2023/03/01	1	18.95	1	18.95	18.80	0	6,141	0.00%
2023/02/23	1	18.90	0	0.00	18.95	1	6,358	0.02%
2023/02/22	1	18.85	6	18.90	18.90	-5	6,567	-0.08%
2023/02/21	6	19.04	2	19.05	19.00	4	6,676	0.06%
2023/02/20	8	18.98	45	19.14	19.30	-37	6,915	-0.54%
2023/02/17	0	18.75	2	18.78	18.80	-2	7,354	-0.03%
2023/02/16	1	18.65	0	0.00	18.65	1	7,471	0.01%
2023/02/15	0	0.00	8	18.51	18.55	-8	7,700	-0.10%
2023/02/13	2	18.00	2	18.10	18.10	0	8,018	0.00%
2023/02/10	7	18.29	2	18.30	18.20	5	8,248	0.06%
2023/02/09	8	18.65	4	18.63	18.60	4	8,429	0.05%
2023/02/08	22	18.97	27	19.04	19.00	-5	8,549	-0.06%
2023/02/07	1	18.50	3.3	18.47	18.50	-2.3	8,427	-0.03%
2023/02/06	6	18.50	0	0.00	18.45	6	8,709	0.07%
2023/02/03	0	0.00	12	18.69	18.65	-12	8,865	-0.14%
2023/02/02	12	18.46	17	18.52	18.55	-5	8,998	-0.06%
2023/02/01	6	18.18	7	18.30	18.30	-1	9,088	-0.01%
2023/01/31	8	18.22	3	18.20	18.25	5	9,270	0.05%
2023/01/30	0	0.00	7	17.93	18.00	-7	9,429	-0.07%
2023/01/17	11	17.62	7	17.66	17.65	4	9,610	0.04%
2023/01/16	0	0.00	5	17.40	17.40	-5	9,761	-0.05%
2023/01/13	0	0.00	49	17.51	17.50	-49	9,893	-0.50%
2023/01/12	1	17.80	5	17.75	17.70	-4	10,000	-0.04%
2023/01/11	5	17.95	5	17.90	17.85	0	10,094	0.00%
2023/01/10	9	17.99	1	18.05	17.95	8	10,189	0.08%
2023/01/09	6	18.37	11	18.37	18.35	-5	10,326	-0.05%
2023/01/06	6	17.83	5	18.00	18.00	1	10,369	0.01%
2023/01/05	5	17.85	0	0.00	17.80	5	10,682	0.05%
2023/01/04	1	17.65	6	17.65	17.75	-5	10,856	-0.05%
2022/12/30	0	0.00	2	17.45	17.25	-2	11,301	-0.02%
2022/12/29	7	17.28	5	17.35	17.35	2	11,448	0.02%
2022/12/28	1	17.45	7	17.60	17.45	-6	11,912	-0.05%
2022/12/27	0	0.00	12	17.76	17.80	-12	12,210	-0.10%
2022/12/26	6	17.57	7	17.59	17.60	-1	12,545	-0.01%
2022/12/23	13	17.35	8	17.35	17.50	5	12,833	0.04%
2022/12/22	12	17.63	3	17.65	17.60	9	13,181	0.07%
2022/12/21	14	17.65	0	0.00	17.50	14	13,734	0.10%
2022/12/20	2	17.85	3	17.98	17.55	-1	14,284	-0.01%
2022/12/19	1	17.85	3	17.93	17.85	-2	15,069	-0.01%
2022/12/16	18	18.12	2	18.15	18.00	16	15,662	0.10%
2022/12/15	2	18.45	16	18.51	18.55	-14	15,966	-0.09%
2022/12/14	15	18.34	7	18.30	18.35	8	16,302	0.05%
2022/12/13	31	18.44	25	18.41	18.35	6	16,741	0.04%
2022/12/12	25	18.62	15	18.57	18.55	10	16,961	0.06%
2022/12/09	16	19.38	3	19.53	19.20	13	17,266	0.08%
2022/12/08	11	19.34	10	19.50	19.45	1	18,094	0.01%
2022/12/07	28	19.54	50	19.35	19.35	-22	18,690	-0.12%
2022/12/06	29	19.99	11	19.93	19.75	18	19,013	0.09%
2022/12/05	7	19.74	6	19.70	19.75	1	19,472	0.01%
2022/12/02	8	19.30	17	19.48	19.40	-9	19,877	-0.05%
2022/12/01	12	19.32	17	19.47	19.30	-5	20,346	-0.02%
2022/11/30	9	19.17	38	19.16	19.40	-29	20,788	-0.14%
2022/11/29	43	18.75	3	18.82	18.90	40	21,370	0.19%
2022/11/28	3	18.63	3	18.55	18.65	0	22,888	0.00%
2022/11/25	15	18.95	26	18.84	18.65	-11	23,755	-0.05%
2022/11/24	33	19.11	12	18.90	18.95	21	24,473	0.09%
2022/11/23	4	19.11	7	19.13	19.05	-3	25,316	-0.01%
2022/11/22	22	18.51	76	18.50	18.80	-54	25,868	-0.21%
2022/11/21	1	18.55	0	0.00	18.50	1	27,331	0.00%
2022/11/18	3	18.88	14	18.87	18.65	-11	27,777	-0.04%
2022/11/17	25	18.56	11	18.69	18.65	14	27,867	0.05%
2022/11/16	50	18.74	7	18.59	18.55	43	28,145	0.15%
2022/11/15	23	19.06	53.6	19.23	19.10	-30.6	28,690	-0.11%
2022/11/14	8	18.58	12	18.55	18.75	-4	29,387	-0.01%
2022/11/11	34	18.76	21	18.51	18.40	13	29,473	0.04%
2022/11/10	28	18.50	10	18.48	18.45	18	29,399	0.06%
2022/11/09	19	18.96	20	19.05	18.90	-1	29,751	0.00%
2022/11/08	15	19.00	14	18.82	18.65	1	30,093	0.00%
2022/11/07	17	18.59	9	18.75	18.75	8	30,538	0.03%
2022/11/04	13	18.52	15	18.58	18.85	-2	31,133	-0.01%
2022/11/03	18	18.28	4	18.24	18.50	14	31,320	0.04%
2022/11/02	16	18.35	6	18.08	18.25	10	31,238	0.03%
2022/11/01	8.4	17.78	9.5	17.84	18.00	-1.1	31,051	0.00%
2022/10/31	23	17.48	16	17.53	17.50	7	30,890	0.02%
2022/10/28	10	17.08	8	17.13	16.90	2	30,703	0.01%
2022/10/27	5	17.52	4	17.54	17.55	1	30,528	0.00%
2022/10/26	17	17.31	12	17.17	17.10	5	30,304	0.02%
2022/10/25	15	17.70	4	17.75	17.65	11	30,108	0.04%
2022/10/24	20	18.18	19	18.27	18.00	1	29,892	0.00%
2022/10/21	2	17.80	2	17.85	17.70	0	29,714	0.00%
2022/10/20	5	17.83	2	17.95	17.80	3	29,568	0.01%
2022/10/19	9	18.43	4	18.46	18.10	5	29,439	0.02%
2022/10/18	4	18.40	8.5	18.56	18.35	-4.5	29,312	-0.02%
2022/10/17	12	17.73	10	17.94	18.25	2	29,212	0.01%
2022/10/14	40	18.89	7	18.90	18.60	33	29,029	0.11%
2022/10/13	4	18.28	5	18.30	18.00	-1	28,914	0.00%
2022/10/12	8	19.12	18	19.24	19.25	-10	28,571	-0.03%
2022/10/11	10	18.73	9	18.98	18.90	1	28,444	0.00%
2022/10/07	3	19.55	5	19.60	19.55	-2	28,126	-0.01%
2022/10/06	8	19.21	10	19.38	19.40	-2	28,002	-0.01%
2022/10/05	23	19.95	21	19.49	19.30	2	27,908	0.01%
2022/10/04	26	19.61	15	19.65	19.70	11	27,445	0.04%
2022/10/03	14	19.04	12	19.23	19.20	2	27,149	0.01%
2022/09/30	11	19.37	8	19.44	19.55	3	26,887	0.01%
2022/09/29	8	19.93	3	19.93	19.65	5	26,673	0.02%
2022/09/28	24	20.05	1	20.35	19.40	23	26,333	0.09%
2022/09/27	12	21.03	7	21.19	20.90	5	25,770	0.02%
2022/09/26	21	21.54	6	21.68	20.90	15	25,216	0.06%
2022/09/23	15	22.87	5	22.82	22.25	10	24,404	0.04%
2022/09/22	5	23.06	7	23.29	23.35	-2	23,815	-0.01%
2022/09/21	66.1	23.34	3	23.35	23.15	63.1	23,462	0.27%
2022/09/20	5	23.50	24.3	23.60	23.55	-19.3	23,105	-0.08%
2022/09/19	11	23.02	11	23.13	22.85	0	22,601	0.00%
2022/09/16	14	23.33	5	23.16	23.15	9	22,338	0.04%
2022/09/15	30	24.03	17.1	24.11	23.65	12.9	21,926	0.06%
2022/09/14	7	23.27	8	23.47	23.60	-1	21,045	0.00%
2022/09/13	16	23.42	16	23.73	23.30	0	20,441	0.00%
2022/09/12	10	23.25	11	23.62	23.30	-1	19,850	-0.01%
2022/09/08	19	23.71	29	23.64	23.75	-10	19,123	-0.05%
2022/09/07	7	23.27	19.6	23.38	23.80	-12.6	18,514	-0.07%
2022/09/06	31	23.50	28	23.35	23.55	3	17,944	0.02%
2022/09/05	16	23.90	33.4	23.46	23.45	-17.4	17,236	-0.10%
2022/09/02	29	23.91	32	24.07	23.75	-3	16,382	-0.02%
2022/09/01	14	23.31	16	23.51	23.15	-2	14,923	-0.01%
2022/08/31	32	22.88	50.4	23.21	23.20	-18.4	14,082	-0.13%
2022/08/30	35	22.57	41.4	22.72	23.00	-6.4	13,202	-0.05%
2022/08/29	22	22.33	35.1	22.35	22.60	-13.1	12,221	-0.11%
2022/08/26	185	22.40	191.4	22.22	22.15	-6.4	11,398	-0.06%	大買/大賣/
2022/08/25	21	21.58	16	21.48	21.25	5	9,735	0.05%
2022/08/24	23	21.22	22.5	21.32	21.40	0.5	9,201	0.01%
2022/08/23	5	21.14	21	21.13	21.35	-16	8,854	-0.18%
2022/08/22	34	21.57	21	21.97	21.15	13	8,438	0.15%
2022/08/19	45.2	20.92	238.2	21.40	21.60	-193	7,563	-2.55%	大賣/鉅額交易
2022/08/18	6	19.85	14	19.96	20.00	-8	6,203	-0.13%
2022/08/17	9	19.84	5	19.91	19.65	4	5,960	0.07%
2022/08/16	159	20.03	15	19.86	20.10	144	5,759	2.50%	大買/鉅額交易
2022/08/15	17	20.26	14	20.41	20.15	3	5,241	0.06%
2022/08/12	6	20.09	93	19.95	19.90	-87	4,666	-1.86%
2022/08/11	17	19.26	47	19.23	19.05	-30	3,961	-0.76%
2022/08/10	3	18.52	74.5	18.64	18.90	-71.5	3,109	-2.30%
2022/08/09	20	17.33	28	17.46	17.20	-8	2,725	-0.29%
2022/08/08	80	17.25	147	17.25	17.10	-67	2,647	-2.53%	大賣/
2022/08/05	2	16.60	9	16.83	16.90	-7	2,532	-0.28%
2022/08/04	14	16.51	8	16.46	16.25	6	2,537	0.24%
2022/08/03	4	16.80	0	0.00	16.80	4	2,507	0.16%
2022/08/02	15	16.97	1	16.90	16.95	14	2,505	0.56%
2022/08/01	5.6	17.00	0	0.00	17.10	5.6	2,496	0.22%
2022/07/29	1	16.95	5	17.00	17.00	-4	2,486	-0.16%
2022/07/28	3	16.85	5	16.86	16.80	-2	2,478	-0.08%
2022/07/27	6	16.71	7	16.74	16.95	-1	2,475	-0.04%
2022/07/26	7	16.76	4.4	16.89	16.65	2.6	2,472	0.11%
2022/07/25	0	0.00	1	17.10	17.00	-1	2,481	-0.04%
2022/07/22	13	17.12	0	0.00	17.00	13	2,514	0.52%
2022/07/20	1	17.30	0	0.00	17.00	1	2,495	0.04%
2022/07/19	2	16.95	2	17.30	17.30	0	2,439	0.00%
2022/07/18	2	17.18	6	17.19	17.20	-4	2,412	-0.17%
2022/07/14	2	16.53	3	16.67	16.80	-1	2,331	-0.04%
2022/07/13	4	16.68	0	0.00	16.50	4	2,307	0.17%
2022/07/12	1	16.25	2	16.28	16.15	-1	2,237	-0.04%
2022/07/11	3	16.35	5	16.70	16.75	-2	2,221	-0.09%
2022/07/08	4	16.89	1.6	17.02	16.85	2.4	2,189	0.11%
2022/07/07	3	15.93	5	15.99	16.60	-2	2,087	-0.10%
2022/07/06	2	15.65	0	0.00	15.10	2	2,000	0.10%
2022/07/05	1	15.95	0	0.00	16.10	1	1,981	0.05%
2022/07/01	1	16.40	0	0.00	15.55	1	1,958	0.05%
2022/06/30	15	17.15	0	0.00	16.75	15	1,907	0.79%
2022/06/23	5	17.10	20	17.20	17.20	-15	1,767	-0.85%
2022/06/22	0	0.00	6	17.78	17.60	-6	1,738	-0.35%
2022/06/21	2	18.03	7	18.08	18.10	-5	1,707	-0.29%
2022/06/20	0	0.00	1	17.25	16.90	-1	1,640	-0.06%
2022/06/17	0	0.00	1	17.60	17.65	-1	1,630	-0.06%
2022/06/16	3	18.10	4	18.10	17.35	-1	1,617	-0.06%
2022/06/15	0	0.00	1	18.10	17.90	-1	1,578	-0.06%
2022/06/13	0	0.00	1	17.90	17.70	-1	1,507	-0.07%
2022/06/10	0	0.00	3	18.20	18.40	-3	1,457	-0.21%
2022/06/09	2	17.55	1	17.45	17.70	1	1,309	0.08%
2022/06/08	2	17.00	2	16.90	16.85	0	1,193	0.00%
2022/05/20	1	16.45	0	0.00	16.40	1	1,394	0.07%
2022/05/18	1	16.55	0	0.00	16.45	1	1,443	0.07%
2022/05/16	0	0.00	3	16.18	15.90	-3	1,661	-0.18%
2022/05/13	1	15.65	0	0.00	15.75	1	1,660	0.06%
2022/05/12	1	15.60	3	15.65	15.55	-2	1,670	-0.12%
2022/05/04	10	16.60	0	0.00	16.65	10	1,734	0.58%
2022/05/03	0	0.00	1	16.55	16.55	-1	1,752	-0.06%
2022/04/27	1	15.85	0	0.00	16.10	1	1,759	0.06%
2022/04/26	1	16.55	2	16.55	16.50	-1	1,744	-0.06%
2022/04/20	1	17.35	0	0.00	17.45	1	1,822	0.05%
2022/04/19	1	17.15	0	0.00	17.15	1	1,827	0.05%
2022/04/14	1	17.30	0	0.00	17.25	1	1,972	0.05%
2022/04/11	3	17.00	0	0.00	17.05	3	2,429	0.12%
2022/04/07	5	17.30	0	0.00	17.15	5	2,517	0.20%
2022/03/28	1	17.80	0	0.00	18.00	1	3,300	0.03%
2022/03/24	0	0.00	1	18.10	18.10	-1	3,320	-0.03%
2022/03/18	1	17.65	1	17.65	17.55	0	3,388	0.00%
2022/03/17	2	17.60	6	17.66	17.70	-4	3,411	-0.12%
2022/03/15	10	17.50	10	17.30	17.30	0	3,564	0.00%
2022/03/14	29	17.79	3	17.90	17.70	26	3,580	0.73%
2022/03/11	10	17.75	2	17.85	17.80	8	3,618	0.22%
2022/03/10	12	17.93	1	17.90	17.80	11	3,647	0.30%
2022/03/09	2	17.40	2	17.48	17.55	0	3,695	0.00%
2022/03/08	0	0.00	31	17.20	17.20	-31	3,767	-0.82%
2022/03/07	6	17.78	0	0.00	17.75	6	3,789	0.16%
2022/03/03	2	18.55	2	18.70	18.50	0	4,100	0.00%
2022/03/02	2	18.35	2	18.35	18.50	0	4,208	0.00%
2022/03/01	2	18.45	0	0.00	18.50	2	4,272	0.05%
2022/02/25	0	0.00	1	18.20	18.00	-1	4,423	-0.02%
2022/02/24	21	18.48	2	18.00	17.95	19	4,559	0.42%
2022/02/23	21	18.60	2	18.70	18.60	19	4,662	0.41%
2022/02/22	1	18.45	0	0.00	18.45	1	4,899	0.02%
2022/02/21	4	18.78	0	0.00	18.85	4	5,212	0.08%
2022/02/18	1	19.00	0	0.00	18.95	1	6,402	0.02%
2022/02/17	7	19.49	11	19.65	19.30	-4	6,845	-0.06%
2022/02/16	0	0.00	1	18.95	18.90	-1	6,925	-0.01%
2022/02/11	1	18.75	0	0.00	18.80	1	7,016	0.01%
2022/02/10	50	18.78	0	0.00	18.80	50	7,011	0.71%
2022/02/09	0	0.00	1	18.90	18.90	-1	7,010	-0.01%
2022/02/07	2	18.05	2	17.80	18.20	0	7,003	0.00%
2022/01/26	5	17.67	4	17.69	17.60	1	6,990	0.01%
2022/01/25	0	0.00	2	17.80	17.70	-2	6,986	-0.03%
2022/01/24	4	17.74	3	17.82	17.90	1	6,997	0.01%
2022/01/21	3	18.27	2	18.25	18.15	1	6,982	0.01%
2022/01/20	2	18.45	2	18.45	18.50	0	6,965	0.00%
2022/01/19	2	18.50	2	18.55	18.60	0	6,965	0.00%
2022/01/18	1	18.70	0	0.00	18.70	1	6,968	0.01%
2022/01/17	0	0.00	3	18.65	18.75	-3	6,961	-0.04%
2022/01/14	1	18.45	0	0.00	18.45	1	6,945	0.01%
2022/01/13	2	18.70	2	18.95	18.70	0	6,939	0.00%
2022/01/12	1	18.80	1	19.00	18.75	0	6,940	0.00%
2022/01/11	21	18.82	1	18.85	18.85	20	6,964	0.29%
2022/01/10	3	19.13	3	19.22	19.00	0	6,920	0.00%
2022/01/07	4	19.29	1	19.20	19.15	3	6,910	0.04%
2022/01/06	11	19.85	5	19.90	19.75	6	6,838	0.09%
2022/01/05	25	20.92	27	20.91	20.25	-2	6,765	-0.03%
2022/01/04	2	20.13	2	20.25	20.15	0	6,471	0.00%
2022/01/03	2	20.18	3	20.23	20.10	-1	6,423	-0.02%
2021/12/30	5	20.16	4	20.24	20.10	1	6,380	0.02%
2021/12/29	2	20.18	1	20.30	20.15	1	6,342	0.02%
2021/12/28	1	20.10	4	20.15	19.95	-3	6,272	-0.05%
2021/12/27	6	20.21	1	20.30	20.05	5	6,242	0.08%
2021/12/24	12	20.00	43	20.22	20.25	-31	6,192	-0.50%
2021/12/23	17	20.12	22	20.37	20.20	-5	6,008	-0.08%
2021/12/22	2	19.10	9	19.33	19.65	-7	5,758	-0.12%
2021/12/21	0	0.00	5	18.80	18.85	-5	5,613	-0.09%
2021/12/20	2	18.50	2	18.65	18.75	0	5,607	0.00%
2021/12/17	20	18.50	6	18.50	18.55	14	5,615	0.25%
2021/12/16	0	0.00	2	18.80	18.75	-2	5,646	-0.04%
2021/12/14	2	18.70	3	18.83	18.45	-1	5,628	-0.02%
2021/12/13	7	19.02	5	19.12	18.85	2	5,585	0.04%
2021/12/10	5	19.01	1	19.20	19.00	4	5,569	0.07%
2021/12/09	9	19.23	11.1	19.19	19.35	-2.1	5,530	-0.04%
2021/12/08	0	0.00	1	18.75	18.65	-1	5,403	-0.02%
2021/12/07	5	18.56	4	18.65	18.55	1	5,403	0.02%
2021/12/06	18	18.54	1	18.55	18.50	17	5,365	0.32%
2021/12/03	8	18.70	4	18.70	18.50	4	5,370	0.07%
2021/12/02	3	18.40	0	0.00	18.35	3	5,331	0.06%
2021/12/01	9	18.92	7	18.92	18.85	2	5,290	0.04%
2021/11/30	4	19.10	3	19.10	18.75	1	5,254	0.02%
2021/11/29	4	18.44	10	18.42	18.65	-6	5,054	-0.12%
2021/11/26	11	19.07	2	18.90	18.80	9	4,985	0.18%
2021/11/25	4	19.76	1	19.90	19.55	3	4,902	0.06%
2021/11/24	4	19.86	9	19.66	19.70	-5	4,936	-0.10%
2021/11/23	17	20.41	6	20.53	20.10	11	4,789	0.23%
2021/11/22	15	20.31	4	20.53	20.20	11	4,671	0.24%
2021/11/19	7	20.71	8	20.67	20.80	-1	4,573	-0.02%
2021/11/18	11.3	21.44	7	21.31	21.25	4.3	4,448	0.10%
2021/11/17	106	22.46	61.3	22.34	22.25	44.7	4,181	1.07%	大買/
2021/11/16	15	21.36	21	21.54	21.65	-6	3,521	-0.17%
2021/11/15	0	0.00	17	19.37	19.70	-17	3,078	-0.55%
2021/11/12	2	17.95	0	0.00	17.95	2	2,850	0.07%
2021/11/11	1	18.40	0	0.00	18.45	1	2,825	0.04%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/08	2	18.05	0	0.00	18.05	2	2,954	0.07%
2021/11/05	0	0.00	2	18.35	18.30	-2	3,003	-0.07%
2021/11/01	2	18.35	10	18.50	18.45	-8	3,126	-0.26%
2021/10/29	13	18.11	5	18.20	18.10	8	3,122	0.26%
2021/10/27	3	17.90	0	0.00	18.10	3	3,134	0.10%
2021/10/20	2	17.75	0	0.00	17.70	2	3,351	0.06%
2021/10/19	6	17.70	1	17.90	17.80	5	3,403	0.15%
2021/10/18	0	0.00	2	17.10	17.05	-2	3,462	-0.06%
2021/10/15	3	17.00	3	16.90	16.90	0	3,584	0.00%
2021/10/14	5	16.50	0	0.00	16.55	5	3,668	0.14%
2021/10/13	2	17.05	0	0.00	16.50	2	3,721	0.05%
2021/10/12	2	16.80	0	0.00	17.00	2	3,835	0.05%
2021/10/05	1	16.60	0	0.00	16.95	1	5,358	0.02%
2021/10/04	3	16.83	1	16.80	16.75	2	5,378	0.04%
2021/10/01	1	17.75	0	0.00	17.55	1	5,451	0.02%
2021/09/29	1	17.85	0	0.00	17.85	1	5,494	0.02%
2021/09/23	12	17.66	0	0.00	17.75	12	5,733	0.21%
2021/09/17	5	18.35	0	0.00	18.30	5	5,938	0.08%
2021/09/16	16	18.37	0	0.00	18.30	16	6,031	0.27%
2021/09/14	1	18.60	0	0.00	18.55	1	6,561	0.02%
2021/09/13	0	0.00	5	18.75	18.80	-5	6,664	-0.08%
2021/09/10	0	0.00	6	18.89	18.80	-6	6,704	-0.09%
2021/09/06	5	19.66	0	0.00	19.25	5	6,829	0.07%
2021/09/02	3	20.07	4	20.11	20.00	-1	6,852	-0.01%
2021/08/31	1	19.70	3	20.05	20.10	-2	6,953	-0.03%
2021/08/30	5	19.90	0	0.00	19.85	5	7,003	0.07%
2021/08/26	0	0.00	10	19.45	19.60	-10	6,992	-0.14%
2021/08/25	3	19.28	0	0.00	19.35	3	7,017	0.04%
2021/08/24	8	19.60	9	19.38	19.40	-1	7,073	-0.01%
2021/08/20	5	18.82	18	18.43	18.90	-13	6,967	-0.19%
2021/08/18	11	18.43	1	18.45	18.60	10	6,466	0.15%
2021/08/17	6	18.32	0	0.00	18.10	6	6,466	0.09%
2021/08/16	9	18.37	0	0.00	18.60	9	6,445	0.14%
2021/08/13	2	19.43	0	0.00	19.10	2	6,376	0.03%
2021/08/12	1	20.30	0	0.00	20.25	1	6,315	0.02%
2021/08/11	3	20.00	2	20.15	20.00	1	6,357	0.02%
2021/08/10	1	20.40	0	0.00	20.35	1	6,408	0.02%
2021/08/09	2	20.65	0	0.00	20.55	2	6,518	0.03%
2021/08/06	2	21.00	0	0.00	20.80	2	6,614	0.03%
2021/08/05	2	21.00	4	21.13	21.15	-2	6,740	-0.03%
2021/08/03	1	21.10	6	21.18	20.95	-5	7,193	-0.07%
2021/08/02	0	0.00	5	21.10	21.05	-5	7,350	-0.07%
2021/07/29	12	21.12	0	0.00	21.20	12	7,416	0.16%
2021/07/28	6	20.53	1	20.85	21.00	5	7,439	0.07%
2021/07/26	6	21.52	11	21.60	21.55	-5	7,521	-0.07%
2021/07/23	3	21.20	3	21.22	21.25	0	7,574	0.00%
2021/07/22	1	20.95	0	0.00	20.95	1	7,579	0.01%
2021/07/21	14	21.19	2	21.60	20.95	12	7,542	0.16%
2021/07/20	16	21.79	20	21.80	21.65	-4	7,507	-0.05%
2021/07/19	7	22.29	5	22.50	22.35	2	7,457	0.03%
2021/07/16	5	22.17	21	22.52	22.60	-16	7,580	-0.21%
2021/07/15	21	22.24	13	22.18	22.10	8	7,601	0.11%
2021/07/14	21	22.56	6	22.73	22.25	15	7,788	0.19%
2021/07/13	29	23.83	221.9	24.08	23.20	-192.9	7,622	-2.53%	大賣/鉅額交易
2021/07/12	24	22.82	5	22.77	23.00	19	6,863	0.28%
2021/07/07	0	0.00	3	21.80	21.80	-3	6,793	-0.04%
2021/07/05	7	22.02	0.5	22.00	22.05	6.5	6,842	0.09%
2021/07/02	3	21.80	40	21.81	21.90	-37	6,895	-0.54%
2021/07/01	1	22.45	0	0.00	21.75	1	6,922	0.01%
2021/06/30	1	21.80	0	0.00	22.05	1	6,892	0.01%
2021/06/29	13	22.41	0.1	22.95	22.15	12.9	6,909	0.19%
2021/06/28	2	22.83	1	23.05	22.90	1	6,894	0.01%
2021/06/25	1	22.65	1	23.05	22.65	0	6,786	0.00%
2021/06/23	1	22.70	1.4	22.63	22.65	-0.4	6,746	-0.01%
2021/06/22	0	0.00	20	22.09	22.25	-20	6,375	-0.31%
2021/06/18	0	0.00	2	22.40	22.15	-2	6,287	-0.03%
2021/06/17	0	0.00	50	22.10	22.25	-50	6,335	-0.79%
2021/06/15	0	0.00	1	21.90	21.90	-1	6,310	-0.02%
2021/06/10	1	22.00	4	22.10	22.00	-3	6,604	-0.05%
2021/06/09	3	21.60	2	22.20	21.50	1	6,663	0.02%
2021/06/08	4	22.45	0	0.00	21.80	4	6,625	0.06%
2021/06/07	0	0.00	1	21.90	22.10	-1	6,539	-0.02%
2021/06/04	1	21.80	3	21.87	21.80	-2	6,477	-0.03%
2021/06/03	0	0.00	20	21.70	21.75	-20	6,459	-0.31%
2021/06/02	5	21.51	0	0.00	21.35	5	6,436	0.08%
2021/06/01	0	0.00	0.4	21.50	21.75	-0.4	6,435	-0.01%
2021/05/28	0	0.00	6	20.50	20.60	-6	6,715	-0.09%
2021/05/27	0	0.00	1	20.45	20.10	-1	6,843	-0.01%
2021/05/25	0	0.00	13	20.43	20.20	-13	6,834	-0.19%
2021/05/24	0	0.00	5	19.80	19.80	-5	6,813	-0.07%
2021/05/19	10	18.95	2	19.00	19.15	8	6,864	0.12%
2021/05/18	2	18.80	0	0.00	18.85	2	6,899	0.03%
2021/05/17	9	18.24	14	18.86	18.05	-5	6,849	-0.07%
2021/05/14	1	20.10	0	0.00	20.05	1	6,742	0.01%
2021/05/13	0	0.00	11	20.55	20.45	-11	6,628	-0.17%
2021/05/12	11	22.45	6	21.99	21.60	5	6,485	0.08%
2021/05/11	1	21.95	11	22.57	22.00	-10	6,182	-0.16%
2021/05/10	4	22.20	17	22.21	22.20	-13	5,988	-0.22%
2021/05/07	1	21.40	0	0.00	21.55	1	5,871	0.02%
2021/05/06	4	20.98	1	21.00	20.95	3	5,870	0.05%
2021/05/04	1	20.40	5	20.24	20.80	-4	5,805	-0.07%
2021/05/03	2	21.25	1	20.85	20.80	1	5,724	0.02%
2021/04/29	82	21.75	0	0.00	21.60	82	5,663	1.45%
2021/04/27	1	22.10	2	22.30	22.10	-1	5,659	-0.02%
2021/04/26	4	22.05	0	0.00	22.00	4	5,651	0.07%
2021/04/23	1	22.15	0	0.00	22.20	1	5,621	0.02%
2021/04/22	5	22.68	1	22.45	22.10	4	5,737	0.07%
2021/04/21	7	22.99	10	23.20	23.10	-3	5,635	-0.05%
2021/04/20	14	23.13	4	22.88	23.05	10	5,533	0.18%
2021/04/19	2	22.50	1	22.55	22.40	1	5,363	0.02%
2021/04/16	16	22.39	4.2	22.50	22.50	11.8	5,357	0.22%
2021/04/15	1	21.60	3	22.18	22.25	-2	5,179	-0.04%
2021/04/14	3	21.38	17	21.53	21.65	-14	5,202	-0.27%
2021/04/13	1	22.15	5	22.15	21.80	-4	5,359	-0.07%
2021/04/12	2	22.03	10	22.10	22.05	-8	5,752	-0.14%
2021/04/08	15	22.32	3	22.32	22.30	12	5,805	0.21%
2021/04/07	3	21.90	10	21.84	21.95	-7	5,741	-0.12%
2021/04/01	0	0.00	10	21.80	21.80	-10	5,695	-0.18%
2021/03/31	53	22.01	1	21.95	21.85	52	5,630	0.92%
2021/03/30	1	22.45	13	22.43	22.35	-12	5,578	-0.22%
2021/03/29	7	22.61	0	0.00	22.40	7	5,586	0.13%
2021/03/26	3	22.67	2	22.55	22.60	1	5,584	0.02%
2021/03/25	1	22.20	0	0.00	22.30	1	5,503	0.02%
2021/03/24	0	0.00	3	22.25	22.30	-3	5,507	-0.05%
2021/03/23	1	22.40	23	22.36	22.40	-22	5,539	-0.40%
2021/03/22	20	22.57	9.5	22.50	22.45	10.5	5,553	0.19%
2021/03/19	1	22.00	0	0.00	22.15	1	5,527	0.02%
2021/03/18	1	22.30	0	0.00	22.20	1	5,561	0.02%
2021/03/17	3	22.33	3	22.20	22.30	0	5,750	0.00%
2021/03/16	39	22.45	3	22.37	22.50	36	5,920	0.61%
2021/03/15	0	0.00	1	22.20	22.25	-1	5,873	-0.02%
2021/03/11	0	0.00	10	21.35	21.35	-10	5,972	-0.17%
2021/03/10	3	21.25	0	0.00	21.15	3	6,086	0.05%
2021/03/08	0	0.00	1	21.70	21.25	-1	6,302	-0.02%
2021/03/04	2	21.80	0	0.00	21.85	2	6,456	0.03%
2021/03/03	25	22.22	8	22.45	22.30	17	6,632	0.26%
2021/03/02	5	21.46	9	21.50	21.70	-4	6,402	-0.06%
2021/02/26	5	20.75	0	0.00	20.80	5	6,436	0.08%
2021/02/23	4	21.16	0	0.00	21.25	4	6,872	0.06%
2021/02/22	8	21.29	2	21.25	21.35	6	6,989	0.09%
2021/02/19	1	21.05	0	0.00	21.35	1	7,332	0.01%
2021/02/18	0	0.00	15	21.17	21.25	-15	7,393	-0.20%
2021/02/03	6	20.01	3	20.10	19.90	3	7,379	0.04%
2021/02/02	3	19.80	0	0.00	20.00	3	7,435	0.04%
2021/02/01	10	19.60	0	0.00	19.60	10	7,536	0.13%
2021/01/29	0	0.00	8	20.19	19.95	-8	7,578	-0.11%
2021/01/28	6	20.05	42	20.10	20.15	-36	7,546	-0.48%
2021/01/27	4	20.51	3	20.40	20.40	1	7,535	0.01%
2021/01/26	10	20.70	1	20.60	20.55	9	7,552	0.12%
2021/01/25	153	20.80	0	0.00	21.00	153	7,569	2.02%	大買/鉅額交易
2021/01/22	1	20.40	0	0.00	20.40	1	7,586	0.01%
2021/01/21	9	20.37	156	20.10	20.10	-147	7,598	-1.93%	大賣/鉅額交易
2021/01/20	12	20.50	4	20.85	20.35	8	7,624	0.10%
2021/01/19	10	21.34	4	21.29	21.20	6	7,570	0.08%
2021/01/18	3	21.10	75	21.05	21.05	-72	7,595	-0.95%
2021/01/15	17	21.57	36	22.11	21.40	-19	7,691	-0.25%
2021/01/14	1	22.30	1	22.45	22.25	0	7,603	0.00%
2021/01/13	11	22.35	1	22.25	22.30	10	7,589	0.13%
2021/01/12	3	22.65	0	0.00	22.15	3	7,684	0.04%
2021/01/11	1	23.15	5	22.85	22.80	-4	8,025	-0.05%
2021/01/08	81	23.72	4	23.60	23.35	77	8,016	0.96%
2021/01/07	0	0.00	8	23.40	23.70	-8	8,032	-0.10%
2021/01/06	102	23.60	9	23.64	23.45	93	8,046	1.16%	大買/
2021/01/05	46	23.70	22	23.83	23.95	24	7,819	0.31%
2021/01/04	0	0.00	1	22.90	23.00	-1	7,410	-0.01%
2020/12/30	5	22.40	0	0.00	22.30	5	7,332	0.07%
2020/12/29	11	22.50	0	0.00	22.40	11	7,401	0.15%
2020/12/28	0	0.00	3	22.45	22.45	-3	7,385	-0.04%
2020/12/25	10	22.40	4	22.85	22.40	6	7,379	0.08%
2020/12/22	5	22.14	1	22.60	22.00	4	7,496	0.05%
2020/12/21	17	22.36	1	22.40	22.50	16	7,514	0.21%
2020/12/18	31	22.60	1	22.70	22.55	30	7,625	0.39%
2020/12/17	3	22.58	2	22.60	22.65	1	7,659	0.01%
2020/12/16	3	22.90	0	0.00	22.90	3	7,663	0.04%
2020/12/15	5	22.58	1	22.70	22.40	4	7,706	0.05%
2020/12/14	7	23.29	0	0.00	23.20	7	7,682	0.09%
2020/12/11	9	23.64	10	23.30	23.50	-1	7,684	-0.01%
2020/12/10	2	23.78	5.6	23.93	24.00	-3.6	7,522	-0.05%
2020/12/09	2	23.35	11	23.44	23.60	-9	7,333	-0.12%
2020/12/08	8	23.09	1	22.85	22.85	7	7,255	0.10%
2020/12/07	4	23.35	7	23.21	23.25	-3	7,380	-0.04%
2020/12/04	7	23.52	2	23.60	23.45	5	7,713	0.06%
2020/12/03	2	23.38	0	0.00	23.25	2	7,684	0.03%
2020/12/02	0	0.00	10	23.95	23.70	-10	7,683	-0.13%
2020/12/01	5	23.53	1	23.55	23.50	4	7,659	0.05%
2020/11/30	3	23.35	8	23.31	23.45	-5	7,653	-0.07%
2020/11/27	2	23.35	11	23.44	23.30	-9	7,636	-0.12%
2020/11/26	5	22.84	0	0.00	22.95	5	7,482	0.07%
2020/11/25	7	22.83	4	23.11	22.85	3	7,471	0.04%
2020/11/24	7	22.87	1	22.75	22.70	6	7,479	0.08%
2020/11/23	102	22.69	6.1	22.51	22.65	95.9	7,541	1.27%	大買/
2020/11/20	5	22.21	14	22.16	22.20	-9	7,583	-0.12%
2020/11/19	7	22.38	10	22.10	22.40	-3	7,670	-0.04%
2020/11/18	34	22.08	12	22.32	22.30	22	7,771	0.28%
2020/11/17	0	0.00	13	21.34	21.35	-13	7,629	-0.17%
2020/11/13	0	0.00	8	20.86	20.95	-8	8,249	-0.10%
2020/11/12	10	21.05	0	0.00	20.95	10	8,439	0.12%
2020/11/11	5	20.95	5	21.15	21.15	0	8,567	0.00%
2020/11/10	6	21.14	12	21.36	21.05	-6	8,651	-0.07%
2020/11/09	14	21.16	0	0.00	21.15	14	8,793	0.16%
2020/11/06	0	0.00	10	21.88	21.55	-10	8,932	-0.11%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	2	21.10	2	21.55	21.40	0	9,337	0.00%
2020/11/02	0	0.00	3	20.80	20.80	-3	9,571	-0.03%
2020/10/29	6	21.38	0	0.00	21.40	6	10,522	0.06%
2020/10/28	7	21.75	2	21.80	21.70	5	10,638	0.05%
2020/10/27	2	22.30	1.1	22.29	22.20	0.9	10,627	0.01%
2020/10/26	1	22.50	1	22.65	22.55	0	10,721	0.00%
2020/10/23	2	22.50	2	22.43	22.50	0	10,756	0.00%
2020/10/22	3	21.92	0	0.00	22.20	3	10,909	0.03%
2020/10/19	11	22.74	6	22.62	22.65	5	11,519	0.04%
2020/10/15	1	22.25	6	22.18	22.20	-5	12,365	-0.04%
2020/10/14	9	22.06	2	22.13	22.00	7	12,471	0.06%
2020/10/13	2	21.58	2	21.45	21.40	0	12,535	0.00%
2020/10/12	3	21.85	3	21.65	21.25	0	12,656	0.00%
2020/10/08	2	21.85	0	0.00	21.75	2	12,958	0.02%
2020/10/07	1	21.95	1	21.95	21.95	0	13,116	0.00%
2020/10/06	0	0.00	25	21.76	21.95	-25	13,252	-0.19%
2020/10/05	23	21.38	20	21.44	21.45	3	13,760	0.02%
2020/09/30	0	0.00	1	20.90	21.15	-1	14,354	-0.01%
2020/09/29	0	0.00	3	20.90	20.65	-3	14,487	-0.02%
2020/09/28	4	20.48	11	20.67	20.85	-7	14,754	-0.05%
2020/09/25	9	20.44	14	20.18	20.35	-5	15,140	-0.03%
2020/09/24	17	21.06	1	21.10	21.00	16	15,416	0.10%
2020/09/23	13	21.71	11	21.75	21.50	2	15,591	0.01%
2020/09/22	6	21.33	0	0.00	21.25	6	15,677	0.04%
2020/09/18	1	21.95	0	0.00	21.95	1	16,488	0.01%
2020/09/17	4	21.98	2	22.08	22.25	2	16,690	0.01%
2020/09/16	1	22.05	1	22.20	22.00	0	17,052	0.00%
2020/09/15	2	22.40	3	22.30	22.25	-1	17,420	-0.01%
2020/09/14	3	22.17	3	22.25	22.30	0	18,079	0.00%
2020/09/11	15	22.16	2	21.90	21.90	13	19,933	0.07%
2020/09/10	24	22.43	2	22.43	22.20	22	20,537	0.11%
2020/09/09	10	22.02	19	22.63	22.75	-9	20,908	-0.04%
2020/09/07	0	0.00	6	21.73	21.40	-6	23,149	-0.03%
2020/09/04	0	0.00	4	21.30	21.40	-4	25,203	-0.02%
2020/09/03	8	21.41	7	21.36	21.15	1	25,461	0.00%
2020/09/02	5	21.30	27	21.25	21.35	-22	25,521	-0.09%
2020/09/01	0	0.00	4	20.93	21.05	-4	25,604	-0.02%
2020/08/31	1	20.65	10	20.80	20.70	-9	25,725	-0.03%
2020/08/28	18	20.93	1	20.90	20.80	17	25,857	0.07%
2020/08/27	5	21.32	9.2	21.04	21.40	-4.2	25,842	-0.02%
2020/08/26	20	20.67	8	20.74	20.70	12	25,856	0.05%
2020/08/25	12	21.42	6	21.53	21.20	6	25,703	0.02%
2020/08/24	48	21.64	40	21.30	21.05	8	25,625	0.03%
2020/08/21	16	21.78	17	21.92	21.80	-1	25,541	0.00%
2020/08/20	25	22.35	41	22.18	21.70	-16	25,444	-0.06%
2020/08/19	31	24.57	87	24.20	24.05	-56	25,408	-0.22%
2020/08/18	20	25.41	16	25.21	25.20	4	25,459	0.02%
2020/08/17	9	26.00	3	26.00	25.85	6	25,525	0.02%
2020/08/14	1	25.90	1	25.90	26.00	0	25,873	0.00%
2020/08/13	26	26.54	27	25.96	26.00	-1	26,259	0.00%
2020/08/12	15	26.14	20	26.37	26.25	-5	26,242	-0.02%
2020/08/11	11	26.04	11	26.08	25.95	0	26,179	0.00%
2020/08/10	7	25.97	36	25.99	25.80	-29	26,233	-0.11%
2020/08/07	11	26.30	21	26.29	26.45	-10	26,418	-0.04%
2020/08/06	33	26.56	24	26.30	26.30	9	26,396	0.03%
2020/08/05	52	27.03	18	27.01	26.70	34	26,301	0.13%
2020/08/04	12	26.41	17	26.37	26.20	-5	25,938	-0.02%
2020/08/03	11	25.75	5	25.68	25.65	6	25,798	0.02%
2020/07/31	3	25.27	27	25.30	25.30	-24	26,011	-0.09%
2020/07/30	5	25.39	30	25.18	25.50	-25	26,362	-0.09%
2020/07/29	2	24.83	3	25.08	25.00	-1	27,189	0.00%
2020/07/28	33	25.43	48	25.12	24.65	-15	27,250	-0.06%
2020/07/27	24	25.48	23	25.45	25.60	1	27,336	0.00%
2020/07/24	25	25.99	18	25.41	25.40	7	27,550	0.03%
2020/07/23	49	26.35	36	26.25	26.25	13	27,431	0.05%
2020/07/22	39	26.93	39	27.06	27.00	0	27,231	0.00%
2020/07/21	8	26.14	18.1	26.19	26.15	-10.1	26,544	-0.04%
2020/07/20	10	24.79	8	24.94	25.25	2	26,378	0.01%
2020/07/17	5	25.69	10	25.75	25.25	-5	26,333	-0.02%
2020/07/16	6	25.86	10	25.83	25.85	-4	26,396	-0.02%
2020/07/15	19	26.16	14	26.21	25.85	5	26,461	0.02%
2020/07/14	7	25.96	3	26.03	25.85	4	26,748	0.01%
2020/07/13	16	26.04	15	26.14	26.05	1	27,438	0.00%
2020/07/10	112	26.10	21	25.81	25.70	91	27,700	0.33%	大買/
2020/07/09	42	26.93	38	26.52	27.00	4	27,289	0.01%
2020/07/08	22	25.80	1	25.85	25.80	21	26,795	0.08%
2020/07/07	10	26.28	3	26.12	25.75	7	26,948	0.03%
2020/07/06	7	26.69	7	26.86	26.45	0	26,857	0.00%
2020/07/03	24	26.19	14	26.38	26.45	10	26,641	0.04%
2020/07/02	8	25.70	9	25.87	26.30	-1	26,516	0.00%
2020/07/01	17	25.81	1	25.75	25.45	16	26,370	0.06%
2020/06/30	10	25.79	11	25.85	25.70	-1	26,225	0.00%
2020/06/29	8	25.26	8	25.33	25.10	0	25,976	0.00%
2020/06/24	24	26.26	15	26.17	26.15	9	25,758	0.03%
2020/06/23	20	26.53	17	26.54	26.35	3	25,783	0.01%
2020/06/22	12	27.02	23	26.89	26.90	-11	25,535	-0.04%
2020/06/19	9	27.81	14	27.33	27.45	-5	25,339	-0.02%
2020/06/18	60	27.18	126.2	27.37	27.45	-66.2	24,752	-0.27%	大賣/
2020/06/17	8	25.81	25	25.87	25.75	-17	22,949	-0.07%
2020/06/16	11	25.55	34	25.50	25.25	-23	22,413	-0.10%
2020/06/15	42	25.80	14	25.57	25.20	28	22,085	0.13%
2020/06/12	60	25.22	45	26.01	26.20	15	21,027	0.07%
2020/06/11	62	24.74	47	25.42	25.25	15	19,770	0.08%
2020/06/10	9	23.69	13	23.54	23.80	-4	17,884	-0.02%
2020/06/09	26	23.20	0	0.00	23.05	26	17,912	0.15%
2020/06/08	7	23.74	5	24.16	23.55	2	18,032	0.01%
2020/06/05	8	23.67	38	23.68	23.75	-30	17,983	-0.17%
2020/06/04	8	23.52	3.1	23.72	23.40	4.9	17,911	0.03%
2020/06/03	3	23.42	0	0.00	23.40	3	17,882	0.02%
2020/06/02	4	23.44	3	23.35	23.55	1	17,753	0.01%
2020/06/01	0	0.00	1	23.25	23.05	-1	17,533	-0.01%
2020/05/29	1	22.70	3	22.80	22.65	-2	17,485	-0.01%
2020/05/28	55	23.29	50	23.20	22.85	5	17,526	0.03%
2020/05/27	2	22.90	2	23.05	23.10	0	17,472	0.00%
2020/05/26	8	23.27	8	23.34	23.00	0	17,458	0.00%
2020/05/25	23	22.99	24	22.91	23.25	-1	17,109	-0.01%
2020/05/22	18	22.44	12	22.37	22.20	6	16,853	0.04%
2020/05/21	18	23.21	8	23.20	23.10	10	16,637	0.06%
2020/05/20	5	22.55	34	22.56	23.30	-29	16,153	-0.18%
2020/05/19	4	21.68	5.2	21.83	21.80	-1.2	15,685	-0.01%
2020/05/18	2	20.95	13	21.18	21.55	-11	15,547	-0.07%
2020/05/15	9	21.76	19	21.70	21.70	-10	15,420	-0.06%
2020/05/14	26	22.32	20	22.27	21.70	6	15,345	0.04%
2020/05/13	17	23.36	3	23.30	23.30	14	14,962	0.09%
2020/05/12	1	23.60	6	23.73	23.60	-5	14,933	-0.03%
2020/05/11	9	23.51	109	23.32	23.50	-100	14,936	-0.67%	大賣/
2020/05/08	15	23.82	0	0.00	23.65	15	14,647	0.10%
2020/05/07	11	24.09	34	24.07	24.05	-23	14,487	-0.16%
2020/05/06	28	23.68	9	23.64	23.60	19	14,185	0.13%
2020/05/05	64	23.95	33	23.74	24.15	31	13,839	0.22%
2020/05/04	27	22.42	1	22.35	22.40	26	12,956	0.20%
2020/04/30	15	22.70	23	22.81	22.75	-8	12,880	-0.06%
2020/04/29	18	22.14	12	22.14	22.20	6	12,673	0.05%
2020/04/28	11	22.03	5	22.05	22.00	6	12,496	0.05%
2020/04/27	5	22.07	6	22.23	22.25	-1	12,622	-0.01%
2020/04/24	10	22.40	12	22.24	22.10	-2	12,448	-0.02%
2020/04/23	6	22.73	3	22.45	22.45	3	12,261	0.02%
2020/04/22	3	21.45	14	21.53	22.10	-11	12,018	-0.09%
2020/04/21	5	22.55	10	22.49	21.95	-5	11,924	-0.04%
2020/04/20	16	22.14	5	22.32	22.60	11	11,801	0.09%
2020/04/17	32	23.03	14	22.63	22.20	18	11,757	0.15%
2020/04/16	62	23.09	38	23.23	23.00	24	11,207	0.21%
2020/04/15	15	22.22	3	21.93	23.10	12	10,390	0.12%
2020/04/14	3	20.75	4	20.89	21.00	-1	10,076	-0.01%
2020/04/13	4	20.48	12	20.35	20.35	-8	10,066	-0.08%
2020/04/10	14	20.46	9	20.33	20.40	5	10,054	0.05%
2020/04/09	7	21.60	1	21.30	21.25	6	9,977	0.06%
2020/04/08	4	21.08	2	21.30	21.30	2	10,021	0.02%
2020/04/07	9	20.50	19	20.43	20.90	-10	9,914	-0.10%
2020/04/06	5	19.80	5	19.75	19.70	0	9,822	0.00%
2020/04/01	1	19.30	7	19.37	19.65	-6	10,046	-0.06%
2020/03/31	15	19.70	15	19.63	19.50	0	10,147	0.00%
2020/03/30	6	19.14	7	19.04	19.50	-1	10,101	-0.01%
2020/03/27	28	19.25	1	19.75	18.55	27	9,882	0.27%
2020/03/26	5.5	18.77	3	18.80	18.90	2.5	9,691	0.03%
2020/03/25	1.5	19.03	11	18.90	19.05	-9.5	9,844	-0.10%
2020/03/24	7	17.66	4	17.78	17.70	3	9,655	0.03%
2020/03/23	5	16.48	3	16.53	16.70	2	9,638	0.02%
2020/03/20	2	16.65	2	16.55	16.90	0	9,860	0.00%
2020/03/19	6	15.69	7	15.53	15.40	-1	9,917	-0.01%
2020/03/18	3	17.85	7	17.83	17.10	-4	9,941	-0.04%
2020/03/17	8	17.89	6	18.13	17.40	2	9,921	0.02%
2020/03/16	2	20.20	7	20.81	18.90	-5	9,828	-0.05%
2020/03/13	6	20.79	6	20.75	21.00	0	9,790	0.00%
2020/03/12	1	24.50	8	23.10	22.95	-7	9,550	-0.07%
2020/03/11	5	25.88	0	0.00	25.40	5	9,381	0.05%
2020/03/10	3	25.65	15	25.50	26.00	-12	9,389	-0.13%
2020/03/09	5	26.57	0	0.00	26.20	5	9,414	0.05%
2020/03/06	0	0.00	1	27.90	27.90	-1	9,745	-0.01%
2020/03/05	2	28.50	0	0.00	28.40	2	10,562	0.02%
2020/03/04	7	28.29	0	0.00	28.20	7	10,625	0.07%
2020/03/03	6	28.48	5	28.45	28.50	1	10,738	0.01%
2020/03/02	2	27.50	9	27.23	27.45	-7	10,829	-0.06%
2020/02/27	1	27.85	5	27.57	27.40	-4	10,960	-0.04%
2020/02/26	7	28.61	0	0.00	28.40	7	10,989	0.06%
2020/02/25	2	28.10	2	28.53	28.65	0	11,210	0.00%
2020/02/24	7	28.90	2	28.85	28.85	5	11,320	0.04%
2020/02/21	1	29.45	1	29.35	29.45	0	11,506	0.00%
2020/02/20	4	29.62	0.1	29.60	29.60	3.9	11,902	0.03%
2020/02/19	0	0.00	2	29.50	29.60	-2	12,217	-0.02%
2020/02/18	5	29.65	0	0.00	29.45	5	12,692	0.04%
2020/02/17	6	30.02	2	30.28	29.95	4	12,920	0.03%
2020/02/14	1	30.05	0	0.00	29.85	1	13,385	0.01%
2020/02/13	2	29.98	9	29.98	29.75	-7	13,631	-0.05%
2020/02/12	5	30.04	2	30.03	30.00	3	13,844	0.02%
2020/02/11	3	29.27	4	29.45	29.45	-1	14,246	-0.01%
2020/02/10	10	28.73	3	28.88	28.90	7	14,576	0.05%
2020/02/07	1	29.00	2	29.55	29.00	-1	14,801	-0.01%
2020/02/06	5	29.73	20	29.75	29.85	-15	14,956	-0.10%
2020/02/05	6	29.69	3	29.50	29.25	3	15,281	0.02%
2020/02/04	1	29.35	3	29.67	29.65	-2	15,616	-0.01%
2020/02/03	1	27.35	3	28.30	28.85	-2	16,160	-0.01%
2020/01/31	2	29.48	38	28.79	29.85	-36	16,805	-0.21%
2020/01/30	16	30.25	4	30.21	29.90	12	17,037	0.07%
2020/01/20	2	33.15	3	33.13	33.20	-1	17,056	-0.01%
2020/01/17	1	33.20	0	0.00	33.00	1	18,057	0.01%
2020/01/16	3	33.23	6	33.23	33.20	-3	18,342	-0.02%
2020/01/15	3	33.48	5	33.46	33.25	-2	18,725	-0.01%
2020/01/14	4	33.38	4	33.46	33.50	0	19,033	0.00%
2020/01/13	2	32.75	7.3	33.08	33.30	-5.3	19,214	-0.03%
2020/01/10	0	0.00	6	32.25	32.30	-6	19,470	-0.03%
2020/01/09	3	32.62	4	32.58	32.50	-1	19,916	-0.01%
2020/01/08	4	31.89	5	32.26	32.10	-1	20,708	0.00%
2020/01/07	16	32.09	5	32.19	32.20	11	21,975	0.05%
2020/01/06	4	32.78	1	33.00	32.60	3	23,142	0.01%
2020/01/03	18	33.70	3	33.33	33.35	15	24,120	0.06%
2020/01/02	7	34.11	12	34.23	34.15	-5	24,286	-0.02%
2019/12/31	2	33.50	3	33.40	33.65	-1	24,495	0.00%
2019/12/30	10	33.49	3	33.47	33.35	7	25,296	0.03%
2019/12/27	25	33.44	41	33.54	33.65	-16	25,610	-0.06%
2019/12/26	19	32.93	8	32.98	32.85	11	25,814	0.04%
2019/12/25	7	32.24	6	32.57	32.60	1	26,512	0.00%
2019/12/24	0	0.00	2	31.98	32.05	-2	27,520	-0.01%
2019/12/23	7	32.09	8	31.93	31.85	-1	28,411	0.00%
2019/12/20	6	32.49	10	32.56	32.40	-4	28,777	-0.01%
2019/12/19	1	31.75	1	32.10	31.85	0	28,860	0.00%
2019/12/18	29	31.79	3	31.85	31.75	26	29,378	0.09%
2019/12/17	117	31.91	2	31.90	31.90	115	30,111	0.38%	大買/鉅額交易
2019/12/16	1	31.80	26	32.26	32.55	-25	30,258	-0.08%
2019/12/13	18	31.60	54	31.48	31.30	-36	30,919	-0.12%
2019/12/12	5	32.18	9	32.30	32.00	-4	31,859	-0.01%
2019/12/11	10	32.38	5	32.35	32.20	5	32,300	0.02%
2019/12/10	14	32.41	11	32.53	32.50	3	32,827	0.01%
2019/12/09	0	0.00	4	33.10	33.15	-4	33,295	-0.01%
2019/12/06	2	32.90	7	32.82	32.70	-5	33,982	-0.01%
2019/12/05	2	32.65	2	32.73	32.60	0	35,125	0.00%
2019/12/04	11	32.53	6	32.66	32.70	5	36,277	0.01%
2019/12/03	14	32.48	10	32.67	32.45	4	38,147	0.01%
2019/12/02	71	33.49	7	33.28	32.90	64	38,376	0.17%
2019/11/29	1	35.35	20	35.35	35.40	-19	38,173	-0.05%
2019/11/28	24	35.39	1	35.40	35.35	23	38,891	0.06%
2019/11/27	16	35.71	16	35.74	35.65	0	40,430	0.00%
2019/11/26	1	35.55	8	35.57	35.70	-7	42,717	-0.02%
2019/11/25	7	35.38	2	35.55	35.30	5	43,392	0.01%
2019/11/22	15	35.71	18	35.54	35.45	-3	43,791	-0.01%
2019/11/21	3	35.23	46	35.15	35.60	-43	43,777	-0.10%
2019/11/20	5	35.27	13	35.42	35.65	-8	44,128	-0.02%
2019/11/19	65	35.94	18	35.81	35.35	47	44,515	0.11%
2019/11/18	11	35.45	23	35.58	35.60	-12	44,441	-0.03%
2019/11/15	36	35.31	80	35.48	35.00	-44	44,210	-0.10%
2019/11/14	10	34.72	32	34.81	35.00	-22	43,968	-0.05%
2019/11/13	27	35.03	16.1	35.04	34.60	10.9	43,961	0.02%
2019/11/12	10.1	34.54	26	34.57	34.80	-15.9	43,651	-0.04%
2019/11/11	13	34.13	20	34.21	33.90	-7	43,782	-0.02%
2019/11/08	45	34.78	21.9	34.82	34.60	23.1	43,583	0.05%
2019/11/07	12.3	34.38	20.1	34.41	34.55	-7.9	43,096	-0.02%
2019/11/06	11	34.13	13	34.15	34.20	-2	42,862	0.00%
2019/11/05	4	33.96	26	34.06	34.10	-22	42,801	-0.05%
2019/11/04	34	34.33	18	34.35	33.80	16	42,789	0.04%
2019/11/01	20	33.60	20	33.75	33.95	0	42,608	0.00%
2019/10/31	63	33.69	37	33.88	33.25	26	42,551	0.06%
2019/10/30	39	33.13	37	33.16	32.95	2	42,971	0.00%
2019/10/29	46	34.63	33	34.50	34.40	13	42,379	0.03%
2019/10/28	11	34.26	29	34.59	34.55	-18	42,230	-0.04%
2019/10/25	75	34.32	43	34.16	34.40	32	42,002	0.08%
2019/10/24	30	35.64	17	35.49	35.40	13	41,089	0.03%
2019/10/23	11	35.70	20	36.20	35.85	-9	40,993	-0.02%
2019/10/22	22	35.97	14	36.03	35.60	8	40,960	0.02%
2019/10/21	16	35.54	30	35.54	35.75	-14	41,037	-0.03%
2019/10/18	24	35.18	47	35.19	35.00	-23	40,967	-0.06%
2019/10/17	53	35.04	6	35.11	34.85	47	40,947	0.11%
2019/10/16	82	35.70	1,192	35.79	35.30	-1,110	40,839	-2.72%	大賣/鉅額交易
2019/10/15	65	37.76	109	38.16	36.75	-44	40,244	-0.11%	大賣/
2019/10/14	70	36.55	97.1	36.97	37.50	-27.1	39,174	-0.07%
2019/10/09	69	35.52	412	35.25	35.10	-343	38,441	-0.89%	大賣/鉅額交易
2019/10/08	24	35.19	22	35.54	35.15	2	38,018	0.01%
2019/10/07	32	35.25	276	35.17	35.15	-244	37,849	-0.64%	大賣/鉅額交易
2019/10/04	41	35.66	26	35.77	35.45	15	37,505	0.04%
2019/10/03	33	35.37	5	35.42	35.30	28	36,755	0.08%
2019/10/02	14	35.28	19	35.64	36.00	-5	36,533	-0.01%
2019/10/01	28	35.50	220	35.25	35.30	-192	36,064	-0.53%	大賣/鉅額交易
2019/09/27	468	35.19	36	34.96	35.35	432	35,253	1.23%	大買/鉅額交易
2019/09/26	24	34.59	12	35.01	34.80	12	34,236	0.04%
2019/09/25	16	34.42	15	34.30	34.90	1	33,396	0.00%
2019/09/24	15	34.02	16	34.04	33.90	-1	33,099	0.00%
2019/09/23	56	34.66	18	34.93	34.55	38	32,730	0.12%
2019/09/20	43	34.14	72	34.24	34.75	-29	32,282	-0.09%
2019/09/19	51	33.58	36	33.89	33.50	15	31,538	0.05%
2019/09/18	79	34.82	45	33.93	33.60	34	31,149	0.11%
2019/09/17	53	34.44	98	34.53	34.65	-45	30,336	-0.15%
2019/09/16	202	33.50	84	33.49	33.55	118	29,508	0.40%	大買/鉅額交易
2019/09/12	42	32.96	44.2	33.10	32.90	-2.2	29,256	-0.01%
2019/09/11	32	31.66	39	31.99	32.50	-7	28,875	-0.02%
2019/09/10	50	32.08	23	32.29	31.65	27	28,316	0.10%
2019/09/09	63	32.96	52	32.91	31.60	11	27,735	0.04%
2019/09/06	195.1	33.91	51	34.66	34.30	144.1	26,597	0.54%	大買/鉅額交易
2019/09/05	387.9	33.80	32.2	34.83	35.50	355.7	25,345	1.40%	大買/鉅額交易
2019/09/04	283	32.16	26	31.97	32.30	257	23,391	1.10%	大買/鉅額交易
2019/09/03	46	31.40	116.1	31.37	31.70	-70.1	22,950	-0.31%	大賣/
2019/09/02	255	30.04	17.1	30.42	31.10	237.9	22,463	1.06%	大買/鉅額交易
2019/08/30	315.3	29.01	30.1	29.56	29.90	285.2	21,640	1.32%	大買/鉅額交易
2019/08/29	308.7	26.89	88.3	27.34	27.65	220.4	19,978	1.10%	大買/鉅額交易
2019/08/28	20.2	24.96	45	25.15	25.65	-24.8	17,564	-0.14%
2019/08/27	50.8	24.29	70	24.31	24.35	-19.2	16,773	-0.11%
2019/08/26	33	23.27	15	23.39	23.20	18	16,338	0.11%
2019/08/23	20.2	24.33	18	24.34	24.15	2.2	16,118	0.01%
2019/08/22	37.8	23.75	88	23.69	23.90	-50.2	15,612	-0.32%
2019/08/21	13	23.27	4	23.53	23.35	9	15,004	0.06%
2019/08/20	3	23.23	16	23.18	23.20	-13	14,776	-0.09%
2019/08/19	17	23.26	54	23.39	23.10	-37	14,785	-0.25%
2019/08/16	11	22.75	23	22.83	23.00	-12	14,587	-0.08%
2019/08/15	32	22.43	33	21.74	22.55	-1	14,367	-0.01%
2019/08/14	72	22.74	40	22.97	22.20	32	14,213	0.23%
2019/08/13	5	22.13	4	22.14	22.05	1	14,012	0.01%
2019/08/12	4	22.63	4	22.66	22.65	0	14,011	0.00%
2019/08/08	2	22.50	8	22.63	22.65	-6	14,141	-0.04%
2019/08/07	39	22.35	8	22.28	22.15	31	14,130	0.22%
2019/08/06	20	22.07	21	22.22	22.55	-1	13,988	-0.01%
2019/08/05	8	22.28	3	22.10	22.00	5	13,866	0.04%
2019/08/02	13	22.32	24	22.42	22.55	-11	13,739	-0.08%
2019/08/01	37	23.31	19	23.53	23.00	18	13,540	0.13%
2019/07/31	23	23.46	10	23.72	23.90	13	12,650	0.10%
2019/07/30	12	23.16	9	22.90	22.80	3	12,481	0.02%
2019/07/29	20	23.70	7	23.77	23.60	13	12,345	0.11%
2019/07/26	37.3	24.00	28	24.17	23.95	9.3	12,309	0.08%
2019/07/25	14.7	23.94	31	23.94	24.10	-16.3	12,264	-0.13%
2019/07/24	83	23.80	28	23.71	23.35	55	12,173	0.45%
2019/07/23	36	24.65	55	24.81	24.50	-19	12,200	-0.16%
2019/07/22	5	24.14	13	24.24	24.10	-8	12,097	-0.07%
2019/07/19	23	24.09	21	24.37	23.90	2	12,213	0.02%
2019/07/18	11.2	23.89	41.2	24.11	24.25	-30	12,614	-0.24%
2019/07/17	11.2	23.92	25	24.18	24.05	-13.8	12,317	-0.11%
2019/07/16	6	23.75	17	23.83	23.70	-11	12,118	-0.09%
2019/07/15	12	23.86	24	24.13	23.75	-12	11,919	-0.10%
2019/07/12	24	23.33	36.2	23.15	23.60	-12.2	11,650	-0.11%
2019/07/11	6	22.39	23	22.32	22.30	-17	11,115	-0.15%
2019/07/10	7	21.95	6.1	21.92	22.00	0.9	11,247	0.01%
2019/07/09	6.1	21.90	9	21.84	21.85	-2.9	11,396	-0.03%
2019/07/08	9	21.77	31	21.89	21.65	-22	11,333	-0.19%
2019/07/05	11	21.47	1	21.55	21.50	10	11,089	0.09%
2019/07/04	2	21.48	1	21.65	21.50	1	11,057	0.01%
2019/07/03	4	21.40	9	21.52	21.35	-5	11,077	-0.05%
2019/07/02	9	21.47	3	21.52	21.30	6	11,053	0.05%
2019/07/01	4	21.44	16	21.52	21.45	-12	11,106	-0.11%
2019/06/28	2	21.03	1.5	20.96	20.90	0.5	11,130	0.00%
2019/06/27	2.5	20.88	26	20.98	21.00	-23.5	11,436	-0.21%
2019/06/26	2	20.70	1	20.70	20.70	1	11,514	0.01%
2019/06/25	4	20.56	10	20.72	20.50	-6	11,538	-0.05%
2019/06/24	0	0.00	5	21.00	20.95	-5	11,548	-0.04%
2019/06/21	18	21.04	74	21.18	20.95	-56	11,581	-0.48%
2019/06/20	26	20.70	37.4	20.81	20.90	-11.4	11,339	-0.10%
2019/06/19	15.4	20.16	33	20.28	20.40	-17.6	11,273	-0.16%
2019/06/18	7	19.65	11	19.63	19.75	-4	11,454	-0.03%
2019/06/17	5	19.57	11	19.82	19.45	-6	11,477	-0.05%
2019/06/14	2	19.30	0	0.00	19.35	2	11,437	0.02%
2019/06/12	14	19.14	5	19.29	19.25	9	11,813	0.08%
2019/06/11	4	19.54	7	19.66	19.45	-3	12,210	-0.02%
2019/06/10	0	0.00	15	19.21	19.30	-15	12,724	-0.12%
2019/06/06	2	18.63	2	18.80	18.65	0	12,660	0.00%
2019/06/05	3	19.05	2	18.70	18.70	1	12,845	0.01%
2019/06/04	3	18.87	6	18.89	18.85	-3	12,951	-0.02%
2019/06/03	6	18.78	11	18.89	19.00	-5	13,150	-0.04%
2019/05/31	3	18.58	15	18.64	18.80	-12	13,712	-0.09%
2019/05/30	5	18.25	1	18.20	18.25	4	13,741	0.03%
2019/05/29	1	18.10	4	18.14	18.15	-3	13,835	-0.02%
2019/05/28	1	17.70	2	17.95	18.15	-1	14,014	-0.01%
2019/05/27	7	17.84	10	17.90	17.70	-3	14,160	-0.02%
2019/05/24	0	0.00	4	17.90	17.95	-4	14,250	-0.03%
2019/05/23	4	17.63	2	17.63	17.40	2	14,612	0.01%
2019/05/22	1.4	18.20	1	18.20	18.00	0.4	14,769	0.00%
2019/05/21	3.6	17.41	0	0.00	18.20	3.6	14,856	0.02%
2019/05/20	12	18.03	3	17.92	17.65	9	14,938	0.06%
2019/05/17	6	18.29	16	18.65	18.80	-10	15,176	-0.07%
2019/05/16	48	18.81	4	18.70	18.40	44	15,822	0.28%
2019/05/15	2	18.73	10	18.86	19.10	-8	16,236	-0.05%
2019/05/14	6	17.91	1	18.15	18.45	5	16,240	0.03%
2019/05/13	6	18.28	2	18.30	18.15	4	16,369	0.02%
2019/05/10	5	18.20	2	18.13	18.10	3	16,399	0.02%
2019/05/09	10	18.73	1	18.90	18.35	9	16,339	0.06%
2019/05/08	8	19.14	15	19.25	19.05	-7	16,209	-0.04%
2019/05/07	6	19.17	8	19.22	19.00	-2	16,152	-0.01%
2019/05/06	1	18.80	10	18.87	19.00	-9	16,110	-0.06%
2019/05/03	8	18.96	5	19.03	18.95	3	15,984	0.02%
2019/05/02	24	19.00	3	18.90	19.00	21	15,932	0.13%
2019/04/30	2	18.45	10	18.65	18.90	-8	15,862	-0.05%
2019/04/29	22	18.73	10	18.98	18.40	12	15,747	0.08%
2019/04/26	25	18.22	6	18.28	18.10	19	15,355	0.12%
2019/04/25	4	18.64	0	0.00	18.70	4	15,026	0.03%
2019/04/24	42	18.95	17	19.14	19.10	25	14,680	0.17%
2019/04/23	14	21.09	6	21.06	20.90	8	13,926	0.06%
2019/04/22	5	21.40	0	0.00	21.40	5	13,817	0.04%
2019/04/19	6	21.07	9.2	21.27	21.40	-3.2	13,794	-0.02%
2019/04/18	11	21.32	10	21.97	20.95	1	13,803	0.01%
2019/04/17	17	21.54	3	21.70	21.40	14	13,582	0.10%
2019/04/16	75	22.02	25.4	22.05	21.80	49.6	13,492	0.37%
2019/04/15	2.4	21.40	14	21.13	21.50	-11.6	13,166	-0.09%
2019/04/11	2	20.85	0	20.70	20.70	2	12,864	0.02%
2019/04/10	0	0.00	1	21.10	21.00	-1	12,816	-0.01%
2019/04/09	8	21.28	6	21.25	21.20	2	12,778	0.02%
2019/04/08	26.8	21.41	2	21.30	21.20	24.8	12,709	0.20%
2019/04/03	2	21.35	11	21.23	21.25	-9	12,608	-0.07%
2019/04/02	35	20.96	2.1	21.02	20.90	32.9	12,473	0.26%
2019/04/01	9	21.39	32	21.39	21.45	-23	12,252	-0.19%
2019/03/29	12	20.08	13.2	20.49	20.80	-1.2	11,888	-0.01%
2019/03/28	15	20.56	0	0.00	20.50	15	11,733	0.13%
2019/03/27	8	21.21	2	21.05	21.05	6	11,659	0.05%
2019/03/26	5	20.86	5	21.15	20.90	0	11,586	0.00%
2019/03/25	14	20.69	3	20.72	20.65	11	11,499	0.10%
2019/03/22	14	21.37	7	21.52	21.40	7	11,360	0.06%
2019/03/21	17	22.13	9	22.49	21.65	8	11,154	0.07%
2019/03/20	1	21.95	1	22.05	21.95	0	10,723	0.00%
2019/03/19	1	21.85	10	21.99	21.75	-9	10,601	-0.08%
2019/03/18	7	21.59	4	21.73	21.85	3	10,493	0.03%
2019/03/15	11	21.55	2	21.63	21.50	9	10,429	0.09%
2019/03/14	8	21.88	34.6	22.04	21.90	-26.6	10,451	-0.25%
2019/03/13	37.9	21.60	76	21.41	21.80	-38.1	10,482	-0.36%
2019/03/12	34	20.60	1	20.75	20.35	33	9,842	0.34%
2019/03/11	14	20.54	4	20.80	20.45	10	9,950	0.10%
2019/03/08	7	20.21	3	20.33	20.55	4	10,062	0.04%
2019/03/07	19	20.69	10	20.88	20.55	9	10,168	0.09%
2019/03/06	21.7	20.82	50	20.79	20.95	-28.4	10,080	-0.28%
2019/03/05	12	19.84	1	19.70	19.75	11	9,628	0.11%
2019/03/04	3	20.25	1	20.05	20.00	2	9,714	0.02%
2019/02/27	20	19.98	16	19.95	20.25	4	9,728	0.04%
2019/02/26	6	20.00	4	20.29	20.00	2	9,658	0.02%
2019/02/25	25	20.02	34.5	19.96	20.00	-9.5	9,573	-0.10%
2019/02/22	9.4	20.14	23	19.92	20.30	-13.6	9,536	-0.14%
2019/02/21	2	19.30	35	19.10	19.45	-33	9,119	-0.36%
2019/02/20	10	19.30	7	19.15	19.20	3	8,937	0.03%
2019/02/19	10	18.99	37.3	19.07	19.30	-27.3	8,910	-0.31%
2019/02/18	23.4	19.04	9	19.17	19.10	14.4	8,914	0.16%
2019/02/15	5.8	18.27	26	18.40	18.60	-20.2	8,557	-0.24%
2019/02/14	3.2	17.72	33	17.64	17.70	-29.8	7,864	-0.38%
2019/02/13	6.9	16.40	3	16.35	16.65	3.9	7,294	0.05%
2019/02/12	10	16.33	9.4	16.17	16.15	0.6	7,206	0.01%
2019/02/11	3.3	15.41	6	15.75	15.75	-2.7	7,041	-0.04%
2019/01/30	0	0.00	1	15.15	15.10	-1	6,989	-0.01%
2019/01/29	1	14.95	0	0.00	15.05	1	7,001	0.01%
2019/01/28	0	0.00	19	15.03	15.10	-19	7,019	-0.27%
2019/01/25	1	14.65	1	14.65	14.70	0	7,018	0.00%
2019/01/24	1	14.55	0	0.00	14.50	1	7,092	0.01%
2019/01/21	5	14.54	4	14.80	14.50	1	7,307	0.01%
2019/01/18	10	14.58	1	14.55	14.55	9	7,378	0.12%
2019/01/17	0	0.00	3	14.75	14.60	-3	7,525	-0.04%
2019/01/16	0	0.00	2	14.88	14.80	-2	7,588	-0.03%
2019/01/15	7	14.69	0	0.00	14.75	7	7,672	0.09%
2019/01/11	1	14.75	0	0.00	14.50	1	7,687	0.01%
2019/01/10	15	14.98	28	15.06	15.00	-13	7,668	-0.17%
2019/01/09	1	14.70	16	14.45	14.50	-15	7,584	-0.20%
2019/01/08	2	13.80	4	13.98	14.20	-2	7,509	-0.03%
2019/01/07	10	13.80	1	13.70	13.70	9	7,521	0.12%
2019/01/03	1	13.95	0	0.00	13.65	1	7,723	0.01%
2019/01/02	0	0.00	2	13.60	13.60	-2	7,787	-0.03%
2018/12/28	2	13.70	0	0.00	13.65	2	7,864	0.03%
2018/12/27	1	13.90	0	0.00	13.75	1	8,084	0.01%
2018/12/24	0	0.00	1	14.10	14.10	-1	8,122	-0.01%
2018/12/21	0	0.00	1	14.05	14.10	-1	8,201	-0.01%
2018/12/17	15	14.82	10	14.76	14.65	5	8,241	0.06%
2018/12/14	3	14.85	0	0.00	14.90	3	8,301	0.04%
2018/12/13	4	15.51	0	0.00	15.25	4	8,323	0.05%
2018/12/12	10	15.43	4	15.35	15.50	6	8,566	0.07%
2018/12/11	3	15.50	25	15.43	15.25	-22	8,566	-0.26%
2018/12/10	8	15.68	5	15.35	15.25	3	8,592	0.03%
2018/12/07	18	16.05	12	16.25	16.30	6	8,490	0.07%
2018/12/06	14	16.07	9	16.04	15.60	5	8,293	0.06%
2018/12/05	5	16.12	6	16.58	16.70	-1	7,894	-0.01%
2018/12/04	26	16.71	5	16.76	16.60	21	7,951	0.26%
2018/12/03	6	16.91	10	16.42	16.95	-4	8,005	-0.05%
2018/11/30	7	15.27	14	15.34	15.45	-7	7,967	-0.09%
2018/11/29	2	15.05	4	14.90	15.00	-2	7,752	-0.03%
2018/11/28	2	14.45	11	14.46	14.65	-9	7,577	-0.12%
2018/11/27	14	13.96	14	14.04	14.00	0	7,433	0.00%
2018/11/26	10	13.65	14	13.78	13.90	-4	7,232	-0.06%
2018/11/22	19	13.58	15	13.57	13.55	4	7,026	0.06%
2018/11/21	3	13.62	0	0.00	13.55	3	7,007	0.04%
2018/11/19	0	0.00	1	13.60	13.55	-1	7,012	-0.01%
2018/11/16	10	13.45	15	13.52	13.35	-5	7,288	-0.07%
2018/11/15	1	13.30	0	0.00	13.30	1	7,320	0.01%
2018/11/14	0	0.00	17	13.01	13.00	-17	7,168	-0.24%
2018/11/13	0	0.00	2	12.80	12.95	-2	7,281	-0.03%
2018/11/08	0	0.00	5	13.45	13.45	-5	7,502	-0.07%
2018/11/07	5	13.41	0	0.00	13.65	5	7,519	0.07%
2018/11/06	25	13.72	20	13.10	13.10	5	7,691	0.07%
2018/11/05	10	13.70	11	13.60	13.65	-1	7,737	-0.01%
2018/11/02	5	13.80	4	13.69	13.60	1	7,835	0.01%
2018/11/01	3	13.10	0	0.00	13.35	3	7,777	0.04%
2018/10/31	10	12.85	3	13.00	12.95	7	7,735	0.09%
2018/10/30	3	12.50	0	0.00	12.45	3	7,697	0.04%
2018/10/26	1	12.00	2	12.39	11.85	-1	7,968	-0.01%
2018/10/24	20	13.45	11	13.68	13.35	9	8,099	0.11%
2018/10/23	1	13.60	19	13.93	13.50	-18	8,236	-0.22%
2018/10/22	0	0.00	1	13.80	13.85	-1	8,484	-0.01%
2018/10/19	18	13.55	2	13.50	13.60	16	8,617	0.19%
2018/10/18	0	0.00	1	13.75	13.85	-1	8,700	-0.01%
2018/10/17	8	13.93	2	13.65	13.65	6	8,861	0.07%
2018/10/16	1	13.50	4	13.50	13.60	-3	8,997	-0.03%
2018/10/15	0	0.00	40.4	13.60	13.60	-40.4	9,128	-0.44%
2018/10/12	10	13.20	11	13.30	13.35	-1	9,196	-0.01%
2018/10/11	1	13.15	0	0.00	13.15	1	9,302	0.01%
2018/10/08	0	0.00	1	14.55	14.60	-1	9,763	-0.01%
2018/10/05	6	14.95	0	0.00	14.70	6	9,902	0.06%
2018/10/04	3	16.15	0	0.00	16.15	3	9,888	0.03%
2018/10/03	3	16.48	0	0.00	16.45	3	9,956	0.03%
2018/10/02	9	16.59	0.1	16.70	16.65	8.9	10,144	0.09%
2018/10/01	1	16.40	0	0.00	16.70	1	10,270	0.01%
2018/09/28	6	16.53	3	16.40	16.45	3	10,786	0.03%
2018/09/27	2	16.75	0.1	16.60	16.55	1.9	10,851	0.02%
2018/09/26	1	16.45	3	16.53	16.60	-2	10,935	-0.02%
2018/09/25	10	16.50	10	16.55	16.50	0	11,041	0.00%
2018/09/21	0	0.00	3	16.35	16.40	-3	11,124	-0.03%
2018/09/20	0	0.00	12	16.10	16.15	-12	11,118	-0.11%
2018/09/19	1	16.60	3	16.70	16.65	-2	11,135	-0.02%
2018/09/18	42	17.12	10	17.16	16.65	32	11,260	0.28%
2018/09/17	1	16.75	3	16.87	17.00	-2	11,368	-0.02%
2018/09/14	0	0.00	5	16.91	17.00	-5	11,470	-0.04%
2018/09/13	6	16.29	5	16.58	16.45	1	11,477	0.01%
2018/09/11	0	0.00	3	16.12	16.20	-3	11,623	-0.03%
2018/09/10	14	16.17	5	15.80	15.40	9	11,744	0.08%
2018/09/07	31	17.46	12	17.28	16.55	19	11,986	0.16%
2018/09/06	9.1	17.72	3	17.50	17.40	6.1	12,842	0.05%
2018/09/03	0	0.00	6	18.68	18.40	-6	13,309	-0.05%
2018/08/31	7	18.89	4	18.93	19.00	3	13,537	0.02%
2018/08/30	4	19.09	0	0.00	19.05	4	13,677	0.03%
2018/08/28	12	19.28	4	19.28	19.15	8	14,122	0.06%
2018/08/24	11	19.06	5	18.90	18.95	6	14,592	0.04%
2018/08/23	8	19.12	15	19.17	19.55	-7	16,021	-0.04%
2018/08/22	19	18.46	16	18.45	18.45	3	15,912	0.02%
2018/08/21	4	18.73	2	18.65	18.80	2	16,192	0.01%
2018/08/20	2	19.00	17	19.01	18.55	-15	16,684	-0.09%
2018/08/17	21	19.60	14	19.29	19.15	7	16,654	0.04%
2018/08/16	3	18.82	6	19.13	19.10	-3	16,964	-0.02%
2018/08/15	3	19.17	5	18.85	19.00	-2	17,033	-0.01%
2018/08/14	8	19.30	2	19.33	19.70	6	17,155	0.03%
2018/08/13	33	19.35	15	19.27	19.20	18	17,350	0.10%
2018/08/10	11	20.28	0	0.00	20.15	11	17,479	0.06%
2018/08/09	11	20.86	18	20.95	21.00	-7	17,843	-0.04%
2018/08/08	3	20.65	0	0.00	20.55	3	18,631	0.02%
2018/08/07	4	20.93	6	20.85	20.90	-2	20,060	-0.01%
2018/08/06	6	20.68	15	20.91	21.20	-9	20,353	-0.04%
2018/08/03	16	20.55	0	0.00	20.45	16	20,888	0.08%
2018/08/02	3	21.27	1	21.65	21.05	2	21,139	0.01%
2018/08/01	18	21.61	10	21.45	21.35	8	21,318	0.04%
2018/07/31	8	21.18	9	21.29	21.20	-1	21,788	0.00%
2018/07/30	14	21.75	0	0.00	21.50	14	21,792	0.06%
2018/07/27	4	22.50	23	22.67	22.35	-19	21,878	-0.09%
2018/07/26	14	22.04	21	22.14	21.95	-7	21,874	-0.03%
2018/07/25	4	22.00	2	22.00	21.85	2	22,090	0.01%
2018/07/24	4	21.53	3	21.90	22.00	1	22,197	0.00%
2018/07/23	3	21.37	2	21.50	21.50	1	22,426	0.00%
2018/07/20	2	21.98	2	22.28	22.15	0	23,061	0.00%
2018/07/19	3	21.73	3	21.97	22.00	0	23,775	0.00%
2018/07/18	5	21.88	13	21.91	21.50	-8	24,135	-0.03%
2018/07/17	21.2	22.01	4	22.05	21.85	17.2	24,341	0.07%
2018/07/16	18.8	21.93	20	21.86	22.00	-1.2	24,570	-0.01%
2018/07/13	15	21.25	21	21.17	21.35	-6	24,964	-0.02%
2018/07/12	7	20.11	13	20.84	21.10	-6	25,779	-0.02%
2018/07/11	2	19.80	0	0.00	20.00	2	26,186	0.01%
2018/07/10	16	19.53	17	19.74	20.25	-1	28,011	0.00%
2018/07/09	2	18.95	0	0.00	19.30	2	28,979	0.01%
2018/07/06	88	18.17	81	18.46	18.70	7	29,651	0.02%
2018/07/05	2	20.15	4	19.80	19.80	-2	29,189	-0.01%
2018/07/04	2	20.55	0	0.00	20.15	2	29,283	0.01%
2018/07/03	71	20.73	44	20.81	20.40	27	29,293	0.09%
2018/07/02	3	20.98	4	21.19	20.95	-1	29,290	0.00%
2018/06/29	33	20.38	16	20.46	20.70	17	29,371	0.06%
2018/06/28	9	20.28	6	20.18	20.20	3	29,475	0.01%
2018/06/27	16	20.86	7	21.05	20.60	9	29,673	0.03%
2018/06/26	13	20.66	9	20.51	20.40	4	29,872	0.01%
2018/06/25	20	22.26	0	0.00	21.90	20	30,503	0.07%
2018/06/22	10	22.05	7	22.07	21.95	3	30,755	0.01%
2018/06/21	11	22.44	43	22.46	22.40	-32	30,699	-0.10%
2018/06/20	23	22.53	33	22.23	22.30	-10	30,840	-0.03%
2018/06/19	3	22.97	1	23.50	22.85	2	30,825	0.01%
2018/06/15	27.2	23.86	11	23.86	23.75	16.2	30,742	0.05%
2018/06/14	12.8	24.14	59	24.23	23.90	-46.2	30,398	-0.15%
2018/06/13	26	23.66	15	23.64	23.35	11	29,383	0.04%
2018/06/12	4	23.35	6	23.46	23.20	-2	29,452	-0.01%
2018/06/11	21	23.16	0	0.00	23.20	21	29,697	0.07%
2018/06/08	12	23.57	27	23.56	23.35	-15	30,196	-0.05%
2018/06/07	8	23.45	5	23.20	23.00	3	30,524	0.01%
2018/06/06	1	23.40	11	23.34	23.25	-10	30,564	-0.03%
2018/06/05	4	23.35	17	23.74	23.20	-13	30,551	-0.04%
2018/06/04	25	23.17	1	23.30	23.30	24	30,368	0.08%
2018/06/01	22	23.21	0	0.00	23.00	22	30,490	0.07%
2018/05/31	33	24.66	103	24.95	23.75	-70	30,182	-0.23%	大賣/
2018/05/30	2	22.95	3	23.45	23.45	-1	28,729	0.00%
2018/05/29	20	23.40	72	23.48	23.30	-52	28,594	-0.18%
2018/05/28	69	23.33	21	23.30	23.35	48	28,234	0.17%
2018/05/25	25	22.33	22	22.30	22.30	3	27,833	0.01%
2018/05/24	11	22.70	5	22.94	22.55	6	27,816	0.02%
2018/05/23	57	21.99	15	22.00	22.20	42	27,447	0.15%
2018/05/22	14	22.11	26	21.96	22.00	-12	27,554	-0.04%
2018/05/21	16	22.27	9	22.23	22.20	7	27,526	0.03%
2018/05/18	23	22.46	19	22.13	22.10	4	27,482	0.01%
2018/05/17	53	22.95	34	22.80	22.65	19	27,562	0.07%
2018/05/16	50	23.63	29	23.76	23.35	21	27,578	0.08%
2018/05/15	51	23.26	79	23.21	23.10	-28	27,029	-0.10%
2018/05/14	15	22.01	31	22.12	22.00	-16	26,056	-0.06%
2018/05/11	60	21.97	27	21.92	21.75	33	25,919	0.13%
2018/05/10	9	22.22	41	22.55	22.30	-32	25,483	-0.13%
2018/05/09	46	21.82	33	21.68	21.50	13	25,599	0.05%
2018/05/08	49	21.75	50	22.15	21.80	-1	25,432	0.00%
2018/05/07	25	20.70	32	20.87	21.30	-7	25,012	-0.03%
2018/05/04	46	21.19	38	20.77	20.55	8	25,049	0.03%
2018/05/03	14	21.04	31	21.08	20.95	-17	25,117	-0.07%
2018/05/02	20	20.38	43	20.91	20.80	-23	25,110	-0.09%
2018/04/30	20	20.43	6	20.40	20.30	14	25,099	0.06%
2018/04/27	38	20.18	566	19.97	20.00	-528	25,545	-2.07%	大賣/鉅額交易
2018/04/26	95	21.19	33	19.93	19.95	62	26,164	0.24%
2018/04/25	117	20.98	17	21.61	22.05	100	25,807	0.39%	大買/
2018/04/24	155	22.09	22	21.90	21.70	133	25,468	0.52%	大買/鉅額交易
2018/04/23	293	23.20	51	22.78	22.60	242	25,916	0.93%	大買/鉅額交易
2018/04/20	48	23.66	27	23.72	23.80	21	27,183	0.08%
2018/04/19	31	24.09	557	24.07	23.45	-526	26,946	-1.95%	大賣/鉅額交易
2018/04/18	61	22.71	41	23.16	23.70	20	26,684	0.07%
2018/04/17	269	22.65	9	22.47	22.05	260	26,070	1.00%	大買/鉅額交易
2018/04/16	302	23.14	33	23.12	23.10	269	25,980	1.04%	大買/鉅額交易
2018/04/13	28	21.88	47	22.10	22.85	-19	24,725	-0.08%
2018/04/12	17	20.73	58	20.73	20.80	-41	24,081	-0.17%
2018/04/11	1	19.65	0	0.00	19.65	1	23,996	0.00%
2018/04/10	5	19.74	10	19.73	19.65	-5	25,343	-0.02%
2018/04/09	0	0.00	21	19.78	19.10	-21	25,989	-0.08%
2018/04/03	1	20.00	5	20.10	20.00	-4	26,993	-0.01%
2018/04/02	10	20.70	1	20.70	20.20	9	27,673	0.03%
2018/03/31	1	20.00	7	20.24	20.10	-6	28,432	-0.02%
2018/03/30	24	19.98	14	19.97	19.80	10	29,273	0.03%
2018/03/29	46	20.75	16	20.74	20.30	30	30,334	0.10%
2018/03/28	27	20.74	38	20.79	20.80	-11	31,963	-0.03%
2018/03/27	5	19.90	52	20.29	20.50	-47	31,562	-0.15%
2018/03/26	0	0.00	0.2	18.80	18.65	-0.2	32,395	0.00%
2018/03/23	26	18.59	22	18.56	18.55	4	33,797	0.01%
2018/03/22	10	19.73	2	19.48	19.40	8	34,208	0.02%
2018/03/21	9	19.66	8	19.58	19.50	1	34,834	0.00%
2018/03/20	17	19.51	1	19.45	19.45	16	35,331	0.05%
2018/03/19	5	19.90	15	19.82	19.85	-10	36,016	-0.03%
2018/03/16	78	20.47	55	20.19	19.95	23	37,208	0.06%
2018/03/15	32	20.89	27	20.84	20.60	5	38,591	0.01%
2018/03/14	9	20.13	11	20.29	20.55	-2	39,018	-0.01%
2018/03/13	19	19.36	26	20.03	20.50	-7	40,369	-0.02%
2018/03/12	21	18.74	30	18.80	18.65	-9	40,215	-0.02%
2018/03/09	30	18.90	33	19.11	19.10	-3	40,804	-0.01%
2018/03/08	4	18.53	1	18.45	18.70	3	42,474	0.01%
2018/03/07	17	18.59	3	18.42	18.40	14	42,465	0.03%
2018/03/06	11	19.50	6	19.40	19.40	5	42,997	0.01%
2018/03/05	12	19.63	25	19.22	19.10	-13	44,959	-0.03%
2018/03/02	11	20.10	3	20.20	20.10	8	46,858	0.02%
2018/03/01	4	20.33	0	0.00	20.50	4	47,317	0.01%
2018/02/27	14	20.55	9	20.48	20.45	5	47,356	0.01%
2018/02/26	14	20.18	25	20.31	20.05	-11	47,406	-0.02%
2018/02/23	2	20.80	0	0.00	20.50	2	47,540	0.00%
2018/02/22	4	21.03	23	20.97	20.70	-19	47,678	-0.04%
2018/02/21	13	20.11	2	20.20	20.40	11	47,794	0.02%
2018/02/12	42	19.94	0	0.00	19.55	42	47,750	0.09%
2018/02/09	3	19.07	19	18.68	19.70	-16	47,673	-0.03%
2018/02/08	37	20.56	14	20.52	20.05	23	47,460	0.05%
2018/02/07	26	21.32	12	20.84	20.50	14	47,206	0.03%
2018/02/06	145	21.06	169	20.90	20.70	-24	47,153	-0.05%	大買/大賣/
2018/02/05	12	22.85	11	22.80	23.00	1	47,023	0.00%
2018/02/02	153	23.50	24	23.25	23.20	129	47,164	0.27%	大買/鉅額交易
2018/02/01	68	24.11	49	23.95	23.70	19	47,553	0.04%
2018/01/31	5	23.00	11	23.03	23.25	-6	47,954	-0.01%
2018/01/30	5	23.16	8	22.96	22.90	-3	48,148	-0.01%
2018/01/29	2	23.28	9	23.20	23.20	-7	48,478	-0.01%
2018/01/26	32	22.56	26	22.46	22.60	6	49,161	0.01%
2018/01/25	30	23.30	37	22.98	22.80	-7	49,927	-0.01%
2018/01/24	25	23.46	12.7	23.43	23.40	12.3	50,392	0.02%
2018/01/23	17	22.89	46	23.09	23.05	-29	50,406	-0.06%
2018/01/22	45	23.37	67	23.27	22.90	-22	50,073	-0.04%
2018/01/19	13	24.57	18	24.50	24.50	-5	49,837	-0.01%
2018/01/18	15	25.24	17	25.25	24.80	-2	49,864	0.00%
2018/01/17	50	25.70	35	25.48	25.25	15	50,522	0.03%
2018/01/16	41	25.52	74	25.65	25.60	-33	50,434	-0.07%
2018/01/15	11	24.62	8	24.44	24.35	3	48,807	0.01%
2018/01/12	21	24.88	6	24.81	24.75	15	48,577	0.03%
2018/01/11	11	24.10	28	24.15	24.45	-17	48,110	-0.04%
2018/01/10	14	24.51	3	24.33	23.90	11	47,698	0.02%
2018/01/09	2	24.25	5	24.58	24.70	-3	47,180	-0.01%
2018/01/08	41	24.61	8	24.18	24.10	33	46,517	0.07%
2018/01/05	18	24.30	10	24.63	24.95	8	46,005	0.02%
2018/01/04	55	25.05	45	25.01	24.80	10	45,290	0.02%
2018/01/03	22	24.71	13	24.80	24.20	9	43,981	0.02%
2018/01/02	49	24.30	41	23.79	24.60	8	43,148	0.02%