燿華 (2367)-國票-九鼎券商分點個股進出

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

燿華

(2367)

可現股當沖

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

立即追蹤
本地時間:14:30

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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	90	32.40	56	32.24	32.35	34	11,693	0.29%
2024/11/21	1	30.35	1	30.10	30.50	0	11,410	0.00%
2024/11/20	1	29.95	0	0.00	29.95	1	11,470	0.01%
2024/11/19	3	30.32	5	30.49	30.25	-2	11,549	-0.02%
2024/11/18	2.8	30.01	0	0.00	29.90	2.8	11,705	0.02%
2024/11/15	8	30.47	8	30.57	30.50	0	11,798	0.00%
2024/11/14	1	30.20	1	30.65	30.20	0	11,968	0.00%
2024/11/13	17	30.62	7	30.44	30.65	10	12,125	0.08%
2024/11/12	5	30.50	1	30.50	30.40	4	12,554	0.03%
2024/11/11	1	31.15	1.3	31.14	31.25	-0.3	12,753	0.00%
2024/11/08	1	31.35	4	32.13	31.35	-3	12,854	-0.02%
2024/11/07	22	31.87	14	31.80	31.90	8	12,941	0.06%
2024/11/06	3	30.90	0	0.00	30.90	3	13,034	0.02%
2024/11/05	7	30.66	5	30.83	30.60	2	13,267	0.02%
2024/11/04	1	30.50	0	0.00	30.60	1	13,874	0.01%
2024/11/01	5	30.64	5	30.18	30.95	0	14,091	0.00%
2024/10/30	5	30.38	3	30.40	30.30	2	14,239	0.01%
2024/10/29	0	0.00	10	30.35	30.35	-10	14,476	-0.07%
2024/10/28	5	30.90	12	30.85	31.00	-7	14,533	-0.05%
2024/10/25	9	31.59	3	31.43	31.35	6	14,662	0.04%
2024/10/24	2	32.35	1	32.20	31.75	1	15,178	0.01%
2024/10/23	5	33.24	4	33.01	32.70	1	15,431	0.01%
2024/10/22	4	33.03	14	32.81	33.00	-10	15,524	-0.06%
2024/10/21	7	31.64	5	32.08	32.15	2	15,624	0.01%
2024/10/18	54	31.52	18	31.04	30.60	36	15,710	0.23%
2024/10/17	3	32.30	2	32.45	32.45	1	15,702	0.01%
2024/10/16	3	31.82	10	31.87	32.00	-7	15,869	-0.04%
2024/10/15	114	32.29	5	32.31	32.20	109	16,097	0.68%	大買/鉅額交易
2024/10/14	1	32.50	4	32.39	32.50	-3	16,380	-0.02%
2024/10/11	23.1	32.05	6	32.18	32.00	17.1	16,773	0.10%
2024/10/09	52	32.99	8	32.61	32.25	44	17,407	0.25%
2024/10/08	41.1	33.67	1	33.65	33.60	40.1	18,515	0.22%
2024/10/07	7	33.89	8.1	33.84	33.95	-1.1	22,151	0.00%
2024/10/04	2	33.03	4	33.06	32.95	-2	24,175	-0.01%
2024/10/01	2	33.93	2	34.35	33.85	0	26,009	0.00%
2024/09/30	8	34.13	3	34.07	34.50	5	26,489	0.02%
2024/09/27	3	34.32	0	0.00	34.35	3	27,752	0.01%
2024/09/26	42	35.15	27	34.69	34.50	15	27,874	0.05%
2024/09/25	10	34.90	15	34.51	34.90	-5	28,180	-0.02%
2024/09/24	8	33.31	6	33.53	33.45	2	28,536	0.01%
2024/09/23	3	33.93	5	33.94	33.75	-2	28,693	-0.01%
2024/09/20	13	34.03	16	33.85	33.85	-3	28,825	-0.01%
2024/09/19	3	33.32	10	33.30	33.35	-7	29,084	-0.02%
2024/09/18	10	33.27	6	33.68	33.10	4	29,244	0.01%
2024/09/16	2	34.10	0	0.00	34.15	2	29,315	0.01%
2024/09/13	13	33.77	20	33.81	33.85	-7	29,617	-0.02%
2024/09/12	7	32.71	9	33.28	33.55	-2	29,797	-0.01%
2024/09/11	6	32.14	43	32.41	32.05	-37	29,902	-0.12%
2024/09/10	8	32.94	9	33.00	32.70	-1	30,050	0.00%
2024/09/09	6	33.98	3	33.20	34.20	3	30,521	0.01%
2024/09/06	13	33.75	12	33.75	33.75	1	31,476	0.00%
2024/09/05	15	34.39	7	34.64	33.70	8	32,701	0.02%
2024/09/04	57	35.27	59	35.23	34.90	-2	33,299	-0.01%
2024/09/03	43	37.88	45	37.58	37.20	-2	33,866	-0.01%
2024/09/02	25	38.00	28	38.09	37.70	-3	34,796	-0.01%
2024/08/30	201	38.74	159.2	38.73	38.40	41.8	34,909	0.12%	大買/大賣/
2024/08/29	43	37.65	59.1	37.62	38.55	-16.1	34,854	-0.05%
2024/08/28	95.1	37.08	97	37.05	36.60	-2	34,285	-0.01%
2024/08/27	9	35.33	51	35.83	36.00	-42	34,841	-0.12%
2024/08/26	15	34.93	22	35.03	34.65	-7	35,114	-0.02%
2024/08/23	22	34.09	18	34.46	34.60	4	35,763	0.01%
2024/08/22	14.1	34.48	6	34.72	34.45	8.1	36,337	0.02%
2024/08/21	20	34.69	16	34.70	34.55	4	37,060	0.01%
2024/08/20	11.1	35.45	11	35.40	35.10	0.1	38,260	0.00%
2024/08/19	10	35.50	46	35.54	35.70	-36	39,443	-0.09%
2024/08/16	13	35.58	9	35.43	35.30	4	41,038	0.01%
2024/08/15	15	35.07	24	35.06	35.40	-9	43,992	-0.02%
2024/08/14	37	35.15	30	35.32	35.10	7	46,054	0.02%
2024/08/13	13	34.52	27	34.39	34.70	-14	49,015	-0.03%
2024/08/12	7	33.33	28	33.32	33.50	-21	50,907	-0.04%
2024/08/09	7	33.25	7	33.11	32.50	0	54,844	0.00%
2024/08/08	15	32.38	14	32.46	32.25	1	57,856	0.00%
2024/08/07	9	30.87	19	32.57	32.85	-10	59,889	-0.02%
2024/08/06	17.1	29.45	14	29.29	30.25	3.1	61,017	0.01%
2024/08/05	26	31.50	0	0.00	31.50	26	62,639	0.04%
2024/08/02	18	35.17	8	35.34	35.00	10	64,621	0.02%
2024/08/01	19	36.61	8	36.43	36.50	11	64,941	0.02%
2024/07/31	13	35.27	12.3	35.24	35.40	0.7	65,654	0.00%
2024/07/30	8.1	34.97	10.5	34.32	35.10	-2.4	65,931	0.00%
2024/07/29	52	35.25	33.2	36.05	34.25	18.9	66,054	0.03%
2024/07/26	23.1	36.16	41	36.06	36.80	-18	65,705	-0.03%
2024/07/23	11	35.21	2	35.30	35.45	9	65,553	0.01%
2024/07/22	3	34.33	5	34.23	34.30	-2	65,556	0.00%
2024/07/19	10	35.64	5	35.67	35.30	5	65,391	0.01%
2024/07/18	94.2	36.06	6	36.18	36.10	88.2	65,444	0.13%
2024/07/17	41	37.12	12	37.15	37.20	29	65,469	0.04%
2024/07/16	10	37.56	12	37.30	36.90	-2	65,684	0.00%
2024/07/15	27	37.59	46	37.33	37.25	-19	65,990	-0.03%
2024/07/12	17	38.17	24	38.29	38.10	-7	66,626	-0.01%
2024/07/11	39	38.86	19	38.92	38.85	20	67,029	0.03%
2024/07/10	73.6	38.68	35.8	38.66	38.45	37.8	67,210	0.06%
2024/07/09	185	42.63	125	42.42	39.90	60	67,420	0.09%	大買/大賣/
2024/07/08	22	40.54	87	41.07	42.50	-65	66,218	-0.10%
2024/07/05	80	39.11	79	39.22	38.65	1	64,360	0.00%
2024/07/04	53	37.53	34	37.37	37.70	19	62,828	0.03%
2024/07/03	42	37.59	57.4	37.76	37.30	-15.4	62,777	-0.02%
2024/07/02	20	36.36	17	36.12	36.25	3	61,738	0.00%
2024/07/01	40.2	36.73	31	36.77	36.15	9.2	61,718	0.01%
2024/06/28	40	36.65	45	36.71	36.90	-5	61,573	-0.01%
2024/06/27	27	35.72	17	35.61	35.35	10.1	61,365	0.02%
2024/06/26	10.2	36.04	15	35.85	35.60	-4.9	61,886	-0.01%
2024/06/25	40	35.04	38	34.82	35.30	2	62,413	0.00%
2024/06/24	21.4	35.97	25	35.91	35.70	-3.6	62,809	-0.01%
2024/06/21	31.2	35.85	31	35.80	35.80	0.2	63,533	0.00%
2024/06/20	17	36.29	27	36.36	36.20	-10	64,829	-0.02%
2024/06/19	19	35.77	24	35.84	35.50	-5	65,576	-0.01%
2024/06/18	13	35.89	17	35.87	35.85	-4	66,286	-0.01%
2024/06/17	18.1	35.98	12	35.89	35.85	6.1	66,813	0.01%
2024/06/14	18.1	36.30	12	36.58	36.00	6.1	67,651	0.01%
2024/06/13	82	37.51	68	37.59	37.20	14	67,765	0.02%
2024/06/12	45	37.57	50	37.73	37.75	-5	67,081	-0.01%
2024/06/11	30.1	35.74	33	35.76	35.70	-2.9	66,234	0.00%
2024/06/07	32	37.33	42	37.37	36.95	-10	66,030	-0.02%
2024/06/06	150	37.83	164	37.41	37.50	-14	66,834	-0.02%	大買/大賣/
2024/06/05	24	36.92	18	36.85	36.85	6	66,805	0.01%
2024/06/04	291	36.52	287	37.13	36.65	4	67,651	0.01%	大買/大賣/
2024/06/03	37	36.93	34	36.91	37.00	3	68,545	0.00%
2024/05/31	88.5	36.75	91.2	36.65	36.65	-2.7	70,450	0.00%
2024/05/30	26	35.85	25	35.89	35.50	1	71,294	0.00%
2024/05/29	63	36.73	43	36.43	36.30	20	72,381	0.03%
2024/05/28	34.2	36.66	31	36.71	36.55	3.2	72,279	0.00%
2024/05/27	36.5	37.24	27.2	37.54	37.25	9.3	71,839	0.01%
2024/05/24	207	37.53	306	37.61	37.35	-99	71,246	-0.14%	大買/大賣/
2024/05/23	79	38.58	48.1	38.77	38.25	30.9	70,255	0.04%
2024/05/22	84.3	38.85	82.3	38.71	38.20	2	69,132	0.00%
2024/05/21	165	39.53	141	39.60	39.15	24	68,215	0.04%	大買/大賣/
2024/05/20	110	38.54	87	38.60	38.00	23	65,230	0.04%	大買/
2024/05/17	259	37.67	188	37.74	38.40	71	63,520	0.11%	大買/大賣/
2024/05/16	75	35.60	73.5	35.72	35.95	1.5	60,227	0.00%
2024/05/15	118	34.88	129.4	34.94	35.00	-11.4	58,488	-0.02%	大買/大賣/
2024/05/14	63	31.25	128.8	32.33	33.00	-65.8	54,513	-0.12%	大賣/
2024/05/13	129.7	30.03	117.7	30.09	30.00	12	51,339	0.02%	大買/大賣/
2024/05/10	19.6	28.87	44	29.06	29.80	-24.4	49,115	-0.05%
2024/05/09	111	29.81	67.6	29.11	28.70	43.4	47,714	0.09%	大買/
2024/05/08	51	28.40	119.9	29.49	30.05	-68.9	45,456	-0.15%	大賣/
2024/05/07	13.2	27.58	44	27.69	27.35	-30.8	43,240	-0.07%
2024/05/06	45	27.89	39.2	27.89	27.70	5.8	42,760	0.01%
2024/05/03	10	26.52	19	26.69	26.90	-9	41,768	-0.02%
2024/05/02	7	25.89	8	26.01	26.30	-1	41,388	0.00%
2024/04/30	5	26.40	0	0.00	26.20	5	41,094	0.01%
2024/04/29	2	26.35	6	26.22	26.20	-4	40,895	-0.01%
2024/04/26	6	26.47	8	26.43	26.15	-2	40,733	0.00%
2024/04/25	9	26.02	20	26.20	26.00	-11	40,520	-0.03%
2024/04/24	81	26.57	30	26.82	26.55	51	40,370	0.13%
2024/04/23	26	26.16	16	26.07	26.00	10	40,107	0.02%
2024/04/22	23	27.00	30	26.53	26.05	-7	39,786	-0.02%
2024/04/19	22.1	26.97	19.6	27.23	27.30	2.5	39,362	0.01%
2024/04/18	33	28.53	39	28.68	28.00	-6	38,768	-0.02%
2024/04/17	34	27.72	69	28.15	28.15	-35	37,813	-0.09%
2024/04/16	97.1	26.49	101	26.81	26.40	-3.9	36,987	-0.01%	大賣/
2024/04/15	101	28.56	53.3	28.46	28.20	47.7	36,113	0.13%	大買/
2024/04/12	99	28.84	199	28.86	29.20	-100	34,654	-0.29%	大賣/
2024/04/11	67	26.36	9	26.53	26.70	58	32,179	0.18%
2024/04/10	35	26.66	32	26.73	26.30	3	32,044	0.01%
2024/04/09	58	26.66	38	27.10	26.60	20	31,655	0.06%
2024/04/08	35	26.76	19	26.68	26.70	16	31,151	0.05%
2024/04/03	18	26.14	14	26.09	26.05	4	30,870	0.01%
2024/04/02	36	26.63	26	26.72	26.35	10	30,721	0.03%
2024/04/01	53	26.99	57.3	26.99	26.85	-4.3	30,286	-0.01%
2024/03/29	63.1	26.81	105	26.96	26.65	-41.9	29,881	-0.14%	大賣/
2024/03/28	148.9	26.82	146	26.73	26.65	2.9	29,151	0.01%	大買/大賣/
2024/03/27	84.2	26.75	154	26.75	26.65	-69.8	28,480	-0.25%	大賣/
2024/03/26	27.2	26.61	27	27.01	26.75	0.2	27,767	0.00%
2024/03/25	222	27.48	187	27.07	27.55	35	26,903	0.13%	大買/大賣/
2024/03/22	53	27.05	66.1	26.69	27.15	-13.1	25,543	-0.05%
2024/03/21	127	26.62	37	26.76	26.30	90	24,550	0.37%	大買/
2024/03/20	33	26.10	10	26.43	25.70	23	23,762	0.10%
2024/03/19	61	26.30	63	26.14	26.15	-2	23,273	-0.01%
2024/03/18	24	25.10	24	24.95	25.85	0	22,308	0.00%
2024/03/15	11	24.25	13	24.22	24.00	-2	21,625	-0.01%
2024/03/14	36	24.69	16	24.57	24.45	20	21,437	0.09%
2024/03/13	7	25.04	21	25.21	25.10	-14	21,169	-0.07%
2024/03/12	62.1	26.26	81.1	26.49	25.60	-19	21,050	-0.09%
2024/03/11	49	25.73	123	25.42	25.90	-74	19,966	-0.37%	大賣/
2024/03/08	50.1	25.37	48	24.83	24.30	2.1	19,221	0.01%
2024/03/07	57	26.58	90	26.19	25.80	-33	19,211	-0.17%
2024/03/06	74	26.14	115.3	26.25	26.65	-41.2	18,035	-0.23%	大賣/
2024/03/05	151.9	23.94	145.1	24.08	24.30	6.8	15,677	0.04%	大買/大賣/
2024/03/04	51	23.05	93.1	23.47	23.90	-42.1	13,797	-0.31%
2024/03/01	38	21.71	51	21.76	21.75	-13	12,757	-0.10%
2024/02/29	1	21.20	2	21.18	21.30	-1	12,214	-0.01%
2024/02/27	11	21.17	15	20.72	20.75	-4	12,143	-0.03%
2024/02/26	5	21.10	8	21.29	21.15	-3	12,114	-0.02%
2024/02/23	3	21.15	9	20.88	20.75	-6	12,125	-0.05%
2024/02/22	36	21.18	17	21.18	21.25	19	12,947	0.15%
2024/02/21	14	20.72	6	20.78	20.65	8	12,323	0.06%
2024/02/20	95	20.82	61	20.78	20.95	34	12,271	0.28%
2024/02/19	4	20.26	12	20.27	20.15	-8	12,021	-0.07%
2024/02/16	33	20.21	46	20.11	20.60	-13	11,932	-0.11%
2024/02/15	10	18.95	0	0.00	19.00	10	11,520	0.09%
2024/02/05	2	18.80	5	18.50	18.55	-3	11,444	-0.03%
2024/01/30	14	19.18	4	19.25	19.00	10	11,553	0.09%
2024/01/25	1	19.25	0	0.00	19.20	1	12,019	0.01%
2024/01/24	0	0.00	14	19.39	19.35	-14	12,072	-0.12%
2024/01/23	0	0.00	1	19.50	19.55	-1	12,360	-0.01%
2024/01/22	2	19.00	1	19.10	19.15	1	12,348	0.01%
2024/01/18	1	18.70	5	18.80	18.65	-4	12,378	-0.03%
2024/01/17	1	18.80	15	18.80	18.85	-14	12,420	-0.11%
2024/01/16	2	18.90	7	19.06	19.05	-5	12,541	-0.04%
2024/01/15	0	0.00	10	19.18	19.15	-10	12,551	-0.08%
2024/01/11	10	19.25	7	19.24	19.40	3	12,577	0.02%
2024/01/10	1	18.85	0	0.00	18.90	1	12,618	0.01%
2024/01/09	6	19.09	2	19.05	19.05	4	12,650	0.03%
2024/01/08	1	19.50	13	19.31	19.30	-12	12,672	-0.09%
2024/01/04	5	19.45	42	19.45	19.40	-37	12,693	-0.29%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2024/01/02	7	20.16	10	20.30	20.10	-3	12,729	-0.02%
2023/12/29	5	20.00	1	20.00	20.00	4	12,756	0.03%
2023/12/28	2	20.00	2	20.05	20.00	0	12,821	0.00%
2023/12/26	8	20.09	0	0.00	20.05	8	13,187	0.06%
2023/12/25	3	20.00	0	0.00	19.95	3	13,273	0.02%
2023/12/22	2	20.18	9	20.37	20.05	-7	13,376	-0.05%
2023/12/21	2	20.23	9	20.36	20.25	-7	13,501	-0.05%
2023/12/20	6	20.18	2	20.13	20.35	4	13,775	0.03%
2023/12/19	0	0.00	3	20.00	20.10	-3	14,094	-0.02%
2023/12/18	5	20.33	11	20.46	20.30	-6	14,546	-0.04%
2023/12/15	14	21.14	8	20.95	20.70	6	16,022	0.04%
2023/12/14	39	21.48	41	21.49	21.35	-2	16,646	-0.01%
2023/12/13	4	21.13	8	21.14	21.05	-4	16,834	-0.02%
2023/12/12	6	21.15	3	21.20	21.05	3	16,749	0.02%
2023/12/11	20	21.27	11	21.22	21.00	9	16,634	0.05%
2023/12/08	34	21.46	13	21.65	21.35	21	16,474	0.13%
2023/12/07	68	22.00	49	22.18	21.55	19	16,322	0.12%
2023/12/06	57	22.47	18	22.25	22.05	39	15,753	0.25%
2023/12/05	18	22.67	26	22.51	22.50	-8	15,130	-0.05%
2023/12/04	63	22.46	64	22.66	22.75	-1	14,570	-0.01%
2023/12/01	57	21.66	68	21.40	22.20	-11	13,353	-0.08%
2023/11/30	1	20.65	23.1	20.65	20.70	-22.1	12,389	-0.18%
2023/11/29	27	20.80	3	20.73	20.70	24	12,382	0.19%
2023/11/28	99.1	20.88	65	20.96	21.00	34.1	12,395	0.28%
2023/11/27	4	20.36	26	20.34	20.20	-22	12,100	-0.18%
2023/11/24	7	20.34	19	20.40	20.25	-12	12,181	-0.10%
2023/11/22	21	20.34	42.1	20.45	20.55	-21.1	11,833	-0.18%
2023/11/21	55	20.77	83.8	20.88	20.20	-28.8	11,513	-0.25%
2023/11/20	17	19.51	16	19.61	19.70	1	10,467	0.01%
2023/11/17	69	19.24	31	19.25	19.30	38	10,393	0.37%
2023/11/16	28.3	19.04	60	19.04	19.40	-31.7	10,273	-0.31%
2023/11/15	10	18.69	10	18.55	18.55	0	9,972	0.00%
2023/11/14	1	18.35	1	18.45	18.40	0	9,945	0.00%
2023/11/13	8	18.44	0	0.00	18.45	8	9,981	0.08%
2023/11/10	0	0.00	11	18.40	18.45	-11	9,958	-0.11%
2023/11/09	6	18.43	3	18.38	18.40	3	9,943	0.03%
2023/11/08	14	18.67	4	18.71	18.60	10	9,935	0.10%
2023/11/07	15	19.10	3	19.12	19.05	12	9,865	0.12%
2023/11/06	28	18.98	10	19.20	19.25	18	9,894	0.18%
2023/11/03	11	19.04	9	19.04	19.05	2	9,819	0.02%
2023/11/02	81	19.09	59	19.04	19.15	22	9,836	0.22%
2023/11/01	9	18.14	26	18.12	18.10	-17	9,591	-0.18%
2023/10/31	18	18.77	20	19.09	18.50	-2	9,534	-0.02%
2023/10/30	2	18.48	2	18.50	18.45	0	9,253	0.00%
2023/10/27	2	18.63	2	18.58	18.40	0	9,239	0.00%
2023/10/26	3	18.58	34	18.65	18.55	-31	9,223	-0.34%
2023/10/25	2	18.70	0	0.00	18.70	2	9,200	0.02%
2023/10/24	1	18.65	16	18.59	18.70	-15	9,162	-0.16%
2023/10/23	8	17.94	23	17.86	17.90	-15	9,025	-0.17%
2023/10/20	11	17.54	3	17.65	17.70	8	9,016	0.09%
2023/10/19	0	0.00	25	17.85	17.90	-25	8,994	-0.28%
2023/10/18	6	17.79	11	17.87	18.00	-5	8,985	-0.06%
2023/10/17	6	18.28	5	18.38	18.10	1	8,896	0.01%
2023/10/16	5	18.38	0	0.00	18.30	5	8,863	0.06%
2023/10/12	0	0.00	12	18.50	18.60	-12	8,850	-0.14%
2023/10/11	10	18.25	2	18.23	18.20	8	8,844	0.09%
2023/10/06	0	0.00	5	18.70	18.70	-5	8,864	-0.06%
2023/10/05	10	18.98	2	19.08	18.85	8	8,848	0.09%
2023/10/04	12	18.69	3	18.67	18.75	9	8,801	0.10%
2023/10/03	18	19.33	1	19.35	19.05	17	8,775	0.19%
2023/10/02	16	19.71	38	19.72	19.95	-22	8,684	-0.25%
2023/09/28	9	19.19	27	19.02	18.95	-18	8,399	-0.21%
2023/09/27	8	19.22	12	19.06	19.10	-4	8,314	-0.05%
2023/09/26	17	19.72	20	19.49	19.25	-3	8,185	-0.04%
2023/09/25	27	19.74	17	19.75	19.55	10	8,026	0.12%
2023/09/22	27	20.26	17	20.20	20.10	10	7,691	0.13%
2023/09/21	75	20.55	22	20.53	20.15	53	7,290	0.73%
2023/09/20	179	20.43	92	20.20	20.70	87	6,749	1.29%	大買/
2023/09/19	35	20.37	53	20.99	21.15	-18	5,179	-0.35%
2023/09/18	6	19.09	58	19.14	19.25	-52	4,348	-1.20%
2023/09/15	20	18.16	10	18.14	18.05	10	3,895	0.26%
2023/09/14	14	17.98	0	0.00	18.00	14	3,836	0.36%
2023/09/13	0	0.00	2	17.95	17.90	-2	3,824	-0.05%
2023/09/12	15	17.85	1.3	17.62	17.80	13.8	3,801	0.36%
2023/09/11	0	0.00	1.1	17.69	17.75	-1.1	3,750	-0.03%
2023/09/08	1	18.00	0	0.00	17.80	1	3,701	0.03%
2023/09/06	1	18.35	3	18.22	18.20	-2	3,654	-0.05%
2023/09/05	1	18.15	4	18.10	18.10	-3	3,567	-0.08%
2023/09/04	2	18.25	28	18.27	18.20	-26	3,537	-0.73%
2023/09/01	20.3	18.23	21.1	18.23	18.10	-0.9	3,443	-0.02%
2023/08/31	29	17.92	48.3	18.11	18.25	-19.3	3,183	-0.61%
2023/08/30	22	17.72	24	17.63	17.65	-2	2,909	-0.07%
2023/08/29	0	0.00	1	17.10	17.10	-1	2,759	-0.04%
2023/08/28	5	17.05	1	17.20	17.05	4	2,775	0.14%
2023/08/24	4	16.99	15	17.28	17.00	-11	2,771	-0.40%
2023/08/23	19.2	17.11	5	17.25	17.10	14.2	2,736	0.52%
2023/08/22	0	0.00	0	16.50	16.45	0	2,621	0.00%
2023/08/10	3	16.13	0	0.00	16.05	3	2,637	0.11%
2023/08/08	15	16.62	0	0.00	16.65	15	2,522	0.59%
2023/08/07	7	17.09	2	17.20	17.00	5	2,426	0.21%
2023/08/04	2	17.23	0	0.00	17.20	2	2,381	0.08%
2023/08/02	1	17.45	0	0.00	17.35	1	2,386	0.04%
2023/07/31	0	0.00	2	17.80	17.65	-2	2,373	-0.08%
2023/07/28	2	17.75	0	0.00	17.65	2	2,411	0.08%
2023/07/27	2	17.50	0	0.00	17.55	2	2,405	0.08%
2023/07/26	1	17.50	0	17.55	17.40	1	2,395	0.04%
2023/07/24	1	17.45	0	0.00	17.35	1	2,375	0.04%
2023/07/19	2	17.63	0	0.00	17.60	2	2,411	0.08%
2023/07/18	1	17.85	2	18.05	17.85	-1	2,422	-0.04%
2023/07/17	1	17.65	0	0.00	17.95	1	2,451	0.04%
2023/07/14	2	17.85	1	17.80	17.75	1	2,439	0.04%
2023/07/13	26	17.97	26	18.04	17.95	0	2,436	0.00%
2023/07/12	1	17.40	0	0.00	17.40	1	2,304	0.04%
2023/07/11	2	17.45	0	0.00	17.40	2	2,336	0.09%
2023/07/07	3	17.55	0	0.00	17.75	3	2,488	0.12%
2023/07/06	1	17.80	0	0.00	17.80	1	2,458	0.04%
2023/07/05	0	0.00	4	17.95	17.95	-4	2,446	-0.16%
2023/07/04	1	17.70	0	0.00	17.65	1	2,430	0.04%
2023/07/03	2	17.75	0	0.00	17.75	2	2,444	0.08%
2023/06/30	0	0.00	3	17.70	17.70	-3	2,446	-0.12%
2023/06/28	1	17.70	1	17.50	17.65	0	2,481	0.00%
2023/06/27	4	17.51	0	0.00	17.50	4	2,511	0.16%
2023/06/26	4	17.71	0	0.00	17.70	4	2,529	0.16%
2023/06/21	1	17.90	10	17.90	17.90	-9	2,591	-0.35%
2023/06/19	18	18.02	1	18.05	18.00	17	2,619	0.65%
2023/06/16	6	17.94	0	0.00	17.90	6	2,624	0.23%
2023/06/15	1	17.90	0	0.00	17.90	1	2,618	0.04%
2023/06/14	0	0.00	5	17.95	17.95	-5	2,609	-0.19%
2023/06/09	2	18.15	0	0.00	18.20	2	2,712	0.07%
2023/06/06	5	18.40	10	18.35	18.35	-5	2,872	-0.17%
2023/06/05	2	18.40	1	18.40	18.45	1	2,948	0.03%
2023/06/02	4	18.25	0	0.00	18.35	4	2,994	0.13%
2023/05/25	11	18.12	11	18.28	18.05	0	3,112	0.00%
2023/05/24	0	0.00	1	18.15	18.10	-1	3,087	-0.03%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/19	0	0.00	2	18.00	18.00	-2	3,385	-0.06%
2023/05/18	0	0.00	2	17.85	17.90	-2	3,420	-0.06%
2023/05/17	0	0.00	4	18.05	17.90	-4	3,464	-0.12%
2023/05/12	2	17.43	0	0.00	17.60	2	3,554	0.06%
2023/05/11	2	17.55	8	17.45	17.35	-6	3,633	-0.17%
2023/05/10	1	17.65	0	0.00	17.70	1	3,884	0.03%
2023/05/09	3	17.70	0	0.00	17.70	3	3,898	0.08%
2023/05/08	0	0.00	1	18.05	17.85	-1	3,889	-0.03%
2023/05/04	0	0.00	5	17.71	17.85	-5	4,016	-0.12%
2023/04/28	5	18.00	2	18.05	17.95	3	4,073	0.07%
2023/04/27	0	0.00	1	17.90	17.95	-1	4,093	-0.02%
2023/04/25	5	17.80	3	17.70	17.70	2	4,107	0.05%
2023/04/24	0	0.00	1	18.05	17.95	-1	4,081	-0.02%
2023/04/21	31	17.95	30	17.90	18.00	1	4,102	0.02%
2023/04/20	5	18.37	1	18.15	18.15	4	4,129	0.10%
2023/04/18	5	18.65	0	0.00	18.70	5	4,229	0.12%
2023/04/17	0	0.00	1	18.65	18.70	-1	4,227	-0.02%
2023/04/14	14	18.65	10	18.75	18.60	4	4,226	0.09%
2023/04/13	10	19.04	0	0.00	18.60	10	4,175	0.24%
2023/04/12	14	19.25	1	19.25	19.40	13	4,067	0.32%
2023/04/11	1	19.10	0	0.00	19.15	1	3,968	0.03%
2023/04/10	1	19.05	0	18.95	19.05	1	3,967	0.03%
2023/04/07	0	0.00	2	19.05	19.05	-2	3,972	-0.05%
2023/04/06	0	0.00	2	19.05	19.05	-2	3,974	-0.05%
2023/03/31	0	0.00	7	19.05	19.00	-7	3,977	-0.18%
2023/03/30	0	0.00	4	19.00	18.95	-4	3,979	-0.10%
2023/03/28	0	0.00	1	19.00	18.90	-1	4,044	-0.02%
2023/03/27	1	19.00	2	18.95	18.95	-1	4,036	-0.02%
2023/03/24	4	18.63	6	18.75	18.85	-2	4,076	-0.05%
2023/03/22	0	0.00	2	18.50	18.40	-2	4,105	-0.05%
2023/03/21	1	18.30	1	18.35	18.30	0	4,158	0.00%
2023/03/17	0	0.00	1	17.95	17.90	-1	4,357	-0.02%
2023/03/16	3	17.78	0	0.00	17.65	3	4,422	0.07%
2023/03/15	2	18.08	0	0.00	18.05	2	4,651	0.04%
2023/03/14	4	18.14	0	0.00	18.05	4	4,915	0.08%
2023/03/13	0	0.00	3	18.23	18.45	-3	5,110	-0.06%
2023/03/10	13	18.58	3	18.85	18.50	10	5,249	0.19%
2023/03/09	2	19.38	5	19.15	19.00	-3	5,465	-0.05%
2023/03/08	5.1	19.20	8	19.20	19.15	-2.9	5,707	-0.05%
2023/03/07	1.9	19.05	7	19.02	19.00	-5.1	5,695	-0.09%
2023/03/06	9	18.85	13	18.83	18.80	-4	5,711	-0.07%
2023/03/03	0	0.00	4	18.96	18.90	-4	5,799	-0.07%
2023/03/02	2	18.70	0	0.00	18.75	2	5,893	0.03%
2023/03/01	3	18.92	0	0.00	18.80	3	6,141	0.05%
2023/02/24	3	18.75	0	0.00	18.75	3	6,298	0.05%
2023/02/22	5	18.74	2	18.90	18.90	3	6,567	0.05%
2023/02/21	5	19.05	1	19.00	19.00	4	6,676	0.06%
2023/02/20	15	19.19	28	19.23	19.30	-13	6,915	-0.19%
2023/02/17	3	18.73	0	0.00	18.80	3	7,354	0.04%
2023/02/16	11	18.60	10	18.70	18.65	1	7,471	0.01%
2023/02/15	17	18.48	10	18.55	18.55	7	7,700	0.09%
2023/02/13	0	0.00	2	18.00	18.10	-2	8,018	-0.02%
2023/02/10	2	18.40	3	18.20	18.20	-1	8,248	-0.01%
2023/02/09	1	18.65	7	18.64	18.60	-6	8,429	-0.07%
2023/02/08	34	19.04	18	19.06	19.00	16	8,549	0.19%
2023/02/07	1	18.55	1	18.50	18.50	0	8,427	0.00%
2023/02/03	6	18.61	0	0.00	18.65	6	8,865	0.07%
2023/02/02	5	18.40	6	18.58	18.55	-1	8,998	-0.01%
2023/02/01	0	0.00	9	18.33	18.30	-9	9,088	-0.10%
2023/01/31	1	18.25	2	18.20	18.25	-1	9,270	-0.01%
2023/01/30	0	0.00	5	17.91	18.00	-5	9,429	-0.05%
2023/01/13	2	17.50	0	0.00	17.50	2	9,893	0.02%
2023/01/11	7	18.01	0	0.00	17.85	7	10,094	0.07%
2023/01/10	2	18.00	0	0.00	17.95	2	10,189	0.02%
2023/01/09	3	18.35	1	18.35	18.35	2	10,326	0.02%
2023/01/06	1	18.05	0	0.00	18.00	1	10,369	0.01%
2023/01/04	0	0.00	1	17.75	17.75	-1	10,856	-0.01%
2023/01/03	1	17.45	0	0.00	17.60	1	11,172	0.01%
2022/12/28	1	17.60	0	0.00	17.45	1	11,912	0.01%
2022/12/26	0	0.00	2	17.60	17.60	-2	12,545	-0.02%
2022/12/23	0	0.00	3	17.35	17.50	-3	12,833	-0.02%
2022/12/22	5	17.55	7	17.67	17.60	-2	13,181	-0.02%
2022/12/21	12	17.54	0	0.00	17.50	12	13,734	0.09%
2022/12/20	5	17.82	0	0.00	17.55	5	14,284	0.04%
2022/12/16	2	18.13	0	0.00	18.00	2	15,662	0.01%
2022/12/15	0.6	18.55	0	0.00	18.55	0.6	15,966	0.00%
2022/12/14	0	0.00	3	18.22	18.35	-3	16,302	-0.02%
2022/12/13	2	18.50	5	18.47	18.35	-3	16,741	-0.02%
2022/12/12	3	18.57	5	18.62	18.55	-2	16,961	-0.01%
2022/12/09	0	0.00	4	19.26	19.20	-4	17,266	-0.02%
2022/12/08	1	19.40	0	0.00	19.45	1	18,094	0.01%
2022/12/07	17	19.56	10	19.00	19.35	7	18,690	0.04%
2022/12/06	14	19.70	16	19.85	19.75	-2	19,013	-0.01%
2022/12/05	11	19.66	31	19.69	19.75	-20	19,472	-0.10%
2022/12/02	33	19.46	19	19.51	19.40	14	19,877	0.07%
2022/12/01	18	19.47	17	19.50	19.30	1	20,346	0.00%
2022/11/30	24	19.29	31	19.26	19.40	-7	20,788	-0.03%
2022/11/25	6	18.72	3	18.73	18.65	3	23,755	0.01%
2022/11/23	21	19.24	35	19.16	19.05	-14	25,316	-0.06%
2022/11/22	23	18.46	19	18.69	18.80	4	25,868	0.02%
2022/11/18	11	18.94	28	18.84	18.65	-17	27,777	-0.06%
2022/11/17	5	18.58	0	0.00	18.65	5	27,867	0.02%
2022/11/16	10	18.54	1	18.55	18.55	9	28,145	0.03%
2022/11/15	72	19.36	145	19.07	19.10	-73	28,690	-0.25%	大賣/
2022/11/14	2	18.80	26	18.65	18.75	-24	29,387	-0.08%
2022/11/11	60	18.60	24	18.77	18.40	36	29,473	0.12%
2022/11/10	27	18.53	0	0.00	18.45	27	29,399	0.09%
2022/11/09	3	19.15	1	18.80	18.90	2	29,751	0.01%
2022/11/08	58	19.04	14	18.95	18.65	44	30,093	0.15%
2022/11/07	25	18.62	21	18.75	18.75	4	30,538	0.01%
2022/11/04	23	18.62	45	18.53	18.85	-22	31,133	-0.07%
2022/11/03	47	18.24	9	18.26	18.50	38	31,320	0.12%
2022/11/02	44	18.33	14	18.33	18.25	30	31,238	0.10%
2022/11/01	9	17.80	14	17.83	18.00	-5	31,051	-0.02%
2022/10/31	23	17.49	19	17.48	17.50	4	30,890	0.01%
2022/10/28	9.8	17.02	4	17.36	16.90	5.8	30,703	0.02%
2022/10/27	18	17.44	9	17.49	17.55	9	30,528	0.03%
2022/10/26	9	17.15	6	17.29	17.10	3	30,304	0.01%
2022/10/25	10	17.71	2	17.65	17.65	8	30,108	0.03%
2022/10/24	3	18.33	5	18.39	18.00	-2	29,892	-0.01%
2022/10/21	16	17.95	1	17.55	17.70	15	29,714	0.05%
2022/10/20	8	17.76	2	17.80	17.80	6	29,568	0.02%
2022/10/19	5	18.63	2	18.30	18.10	3	29,439	0.01%
2022/10/18	12	18.59	9	18.43	18.35	3	29,312	0.01%
2022/10/17	3	17.83	5	18.03	18.25	-2	29,212	-0.01%
2022/10/14	17	18.84	29	18.86	18.60	-12	29,029	-0.04%
2022/10/13	15	18.80	43	18.20	18.00	-28	28,914	-0.10%
2022/10/12	18	19.16	19	19.21	19.25	-1	28,571	0.00%
2022/10/11	26	18.69	16	18.85	18.90	10	28,444	0.04%
2022/10/07	29	19.46	29	19.57	19.55	0	28,126	0.00%
2022/10/06	24	19.34	3	19.30	19.40	21	28,002	0.07%
2022/10/05	63	19.65	18	19.56	19.30	45	27,908	0.16%
2022/10/04	19	19.45	23	19.63	19.70	-4	27,445	-0.01%
2022/10/03	9	18.96	9	19.05	19.20	0	27,149	0.00%
2022/09/30	22	19.28	25	19.52	19.55	-3	26,887	-0.01%
2022/09/29	15	19.97	16.1	19.68	19.65	-1.1	26,673	0.00%
2022/09/28	9	20.07	4	20.04	19.40	5	26,333	0.02%
2022/09/27	37	21.07	24	20.87	20.90	13	25,770	0.05%
2022/09/26	35	21.35	47	21.47	20.90	-12	25,216	-0.05%
2022/09/23	31	22.69	12	22.41	22.25	19	24,404	0.08%
2022/09/22	3	23.25	24	23.16	23.35	-21	23,815	-0.09%
2022/09/21	28	23.27	28	23.48	23.15	0	23,462	0.00%
2022/09/20	64	23.64	70	23.55	23.55	-6	23,105	-0.03%
2022/09/19	13	22.83	11	23.07	22.85	2	22,601	0.01%
2022/09/16	9	23.26	9	23.23	23.15	0	22,338	0.00%
2022/09/15	52	23.86	382.2	24.27	23.65	-330.2	21,926	-1.51%	大賣/鉅額交易
2022/09/14	394	23.33	341	23.70	23.60	53	21,045	0.25%	大買/大賣/
2022/09/13	34	23.48	23	23.50	23.30	11	20,441	0.05%
2022/09/12	337	23.41	34	23.44	23.30	303	19,850	1.53%	大買/鉅額交易
2022/09/08	42	23.72	110	23.74	23.75	-68	19,123	-0.36%	大賣/
2022/09/07	83	23.37	51	23.39	23.80	32	18,514	0.17%
2022/09/06	25	23.46	28	23.29	23.55	-3	17,944	-0.02%
2022/09/05	37	23.77	17	23.69	23.45	20	17,236	0.12%
2022/09/02	54	23.72	102	23.86	23.75	-48	16,382	-0.29%	大賣/
2022/09/01	7	22.81	72	23.27	23.15	-65	14,923	-0.44%
2022/08/31	16	23.12	18	23.01	23.20	-2	14,082	-0.01%
2022/08/30	65	22.63	67	22.65	23.00	-2	13,202	-0.02%
2022/08/29	60	22.41	56	22.34	22.60	4	12,221	0.03%
2022/08/26	128	22.26	134	22.23	22.15	-6	11,398	-0.05%	大買/大賣/
2022/08/25	15	21.55	6	21.33	21.25	9	9,735	0.09%
2022/08/24	34	21.30	6	21.35	21.40	28	9,201	0.30%
2022/08/23	13	21.00	14	21.03	21.35	-1	8,854	-0.01%
2022/08/22	60	21.57	29	21.82	21.15	31	8,438	0.37%
2022/08/19	39	21.13	94.3	21.36	21.60	-55.3	7,563	-0.73%
2022/08/18	6	19.89	20	20.02	20.00	-14	6,203	-0.23%
2022/08/17	15	19.88	0	0.00	19.65	15	5,960	0.25%
2022/08/16	16.4	19.95	22	19.93	20.10	-5.7	5,759	-0.10%
2022/08/15	28	20.43	16	20.29	20.15	12	5,241	0.23%
2022/08/12	24	19.85	34	19.95	19.90	-10	4,666	-0.21%
2022/08/11	54	19.13	53	19.11	19.05	1	3,961	0.03%
2022/08/10	2	18.25	31	18.58	18.90	-29	3,109	-0.93%
2022/08/09	0	0.00	1	17.45	17.20	-1	2,725	-0.04%
2022/08/08	6	17.19	20	17.20	17.10	-14	2,647	-0.53%
2022/08/04	0	0.00	2	16.50	16.25	-2	2,537	-0.08%
2022/08/03	0	0.00	1	16.80	16.80	-1	2,507	-0.04%
2022/08/02	1	17.00	0	0.00	16.95	1	2,505	0.04%
2022/07/29	0	0.00	3	16.90	17.00	-3	2,486	-0.12%
2022/07/28	3.3	16.79	0	0.00	16.80	3.3	2,478	0.13%
2022/07/25	0	0.00	6	16.86	17.00	-6	2,481	-0.24%
2022/07/22	2	17.25	2	17.05	17.00	0	2,514	0.00%
2022/07/21	5	17.21	0	0.00	17.20	5	2,512	0.20%
2022/07/20	5	17.30	9	17.23	17.00	-4	2,495	-0.16%
2022/07/19	1	17.30	0	0.00	17.30	1	2,439	0.04%
2022/07/18	0	0.00	11	17.15	17.20	-11	2,412	-0.46%
2022/07/15	5	16.85	5	16.75	16.60	0	2,336	0.00%
2022/07/14	0	0.00	5	16.50	16.80	-5	2,331	-0.21%
2022/07/13	3	16.90	3	16.90	16.50	0	2,307	0.00%
2022/07/11	0	0.00	1	16.50	16.75	-1	2,221	-0.05%
2022/07/08	6	17.12	8	16.94	16.85	-2	2,189	-0.09%
2022/07/01	5	15.65	0	0.00	15.55	5	1,958	0.26%
2022/06/30	10	17.50	10	16.85	16.75	0	1,907	0.00%
2022/06/28	18	17.62	6	17.78	17.85	12	1,824	0.66%
2022/06/27	10	17.75	10	17.65	17.65	0	1,831	0.00%
2022/06/21	3	17.55	16.5	18.02	18.10	-13.5	1,707	-0.79%
2022/06/20	0	0.00	2	17.00	16.90	-2	1,640	-0.12%
2022/06/17	1	17.35	16	17.59	17.65	-15	1,630	-0.92%
2022/06/16	5	17.69	15	17.59	17.35	-10	1,617	-0.62%
2022/06/15	6	18.08	7	17.97	17.90	-1	1,578	-0.06%
2022/06/14	11	17.50	12	17.51	17.50	-1	1,523	-0.07%
2022/06/13	41	17.93	20	17.86	17.70	21	1,507	1.39%
2022/06/10	17	18.14	8	18.05	18.40	9	1,457	0.62%
2022/06/09	29	17.55	52.1	17.60	17.70	-23.1	1,309	-1.76%
2022/06/08	5	17.05	0	0.00	16.85	5	1,193	0.42%
2022/06/02	2	16.70	0	0.00	16.70	2	1,262	0.16%
2022/05/31	0	0.00	2	16.80	16.95	-2	1,291	-0.15%
2022/05/25	0	0.00	5	16.55	16.60	-5	1,330	-0.38%
2022/05/23	3	16.40	3	16.37	16.30	0	1,359	0.00%
2022/05/20	0	0.00	1	16.45	16.40	-1	1,394	-0.07%
2022/05/18	0	0.00	6	16.49	16.45	-6	1,443	-0.42%
2022/05/12	0	0.00	1	16.10	15.55	-1	1,670	-0.06%
2022/05/09	10	16.05	0	0.00	16.05	10	1,683	0.59%
2022/05/05	1	16.80	0	0.00	16.80	1	1,708	0.06%
2022/05/03	0	0.00	30	16.55	16.55	-30	1,752	-1.71%
2022/04/29	0	0.00	3	16.85	16.70	-3	1,776	-0.17%
2022/04/28	10	17.10	10	16.87	16.95	0	1,782	0.00%
2022/04/25	0	0.00	2	16.65	16.65	-2	1,751	-0.11%
2022/04/21	1	17.35	2	17.35	17.30	-1	1,805	-0.06%
2022/04/20	0	17.35	0	0.00	17.45	0	1,822	0.00%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/18	0	0.00	10	16.85	16.85	-10	1,877	-0.53%
2022/04/13	5	17.10	0	0.00	17.20	5	2,066	0.24%
2022/04/12	5	16.70	5	16.90	16.90	0	2,385	0.00%
2022/04/11	6	17.28	5	17.05	17.05	1	2,429	0.04%
2022/04/08	5	17.20	0	0.00	17.20	5	2,466	0.20%
2022/04/07	0	17.60	0	0.00	17.15	0	2,517	0.00%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/31	2	17.95	0	0.00	17.80	2	2,727	0.07%
2022/03/30	0	0.00	2	18.05	18.00	-2	2,914	-0.07%
2022/03/29	10	18.00	10	17.94	17.90	0	3,154	0.00%
2022/03/23	5	18.00	0	0.00	18.00	5	3,330	0.15%
2022/03/22	0	0.00	1	17.95	18.10	-1	3,357	-0.03%
2022/03/11	10	17.85	0	0.00	17.80	10	3,618	0.28%
2022/03/10	1	17.85	0	0.00	17.80	1	3,647	0.03%
2022/03/09	1	17.45	0	0.00	17.55	1	3,695	0.03%
2022/03/08	5	17.25	0	0.00	17.20	5	3,767	0.13%
2022/03/07	3	17.75	3	17.75	17.75	0	3,789	0.00%
2022/03/04	0.5	18.20	0	0.00	18.20	0.5	4,013	0.01%
2022/03/03	1	18.55	0	0.00	18.50	1	4,100	0.02%
2022/03/02	0	0.00	18	18.50	18.50	-18	4,208	-0.43%
2022/03/01	3	18.47	4	18.53	18.50	-1	4,272	-0.02%
2022/02/25	0	0.00	5	18.20	18.00	-5	4,423	-0.11%
2022/02/24	1	18.30	0	0.00	17.95	1	4,559	0.02%
2022/02/22	5	18.48	10	18.50	18.45	-5	4,899	-0.10%
2022/02/18	2	18.90	1	19.00	18.95	1	6,402	0.02%
2022/02/17	21	19.39	30	19.49	19.30	-9	6,845	-0.13%
2022/02/16	0	0.00	2	18.78	18.90	-2	6,925	-0.03%
2022/02/15	1	18.30	2	18.40	18.30	-1	6,967	-0.01%
2022/02/14	1	18.30	0	0.00	18.40	1	7,018	0.01%
2022/02/11	5	18.82	10	18.87	18.80	-5	7,016	-0.07%
2022/02/10	0	0.00	7	18.80	18.80	-7	7,011	-0.10%
2022/02/09	12	18.84	0	0.00	18.90	12	7,010	0.17%
2022/02/08	0	0.00	1	18.35	18.55	-1	6,998	-0.01%
2022/02/07	0	0.00	3	18.25	18.20	-3	7,003	-0.04%
2022/01/26	0	0.00	1	17.65	17.60	-1	6,990	-0.01%
2022/01/24	1	17.95	0	0.00	17.90	1	6,997	0.01%
2022/01/21	2	18.20	0	0.00	18.15	2	6,982	0.03%
2022/01/20	0	0.00	1	18.50	18.50	-1	6,965	-0.01%
2022/01/18	7	18.95	9	18.74	18.70	-2	6,968	-0.03%
2022/01/17	10	18.65	1	18.75	18.75	9	6,961	0.13%
2022/01/14	3	18.48	0	0.00	18.45	3	6,945	0.04%
2022/01/13	12	18.79	0	0.00	18.70	12	6,939	0.17%
2022/01/12	0	0.00	0	18.90	18.75	0	6,940	0.00%
2022/01/11	3	18.80	3	18.75	18.85	0	6,964	0.00%
2022/01/10	1	19.10	0	0.00	19.00	1	6,920	0.01%
2022/01/07	8	19.13	0	0.00	19.15	8	6,910	0.12%
2022/01/06	5	19.70	0	0.00	19.75	5	6,838	0.07%
2022/01/05	59	21.03	55	20.45	20.25	4	6,765	0.06%
2022/01/04	1	20.15	0	20.31	20.15	1	6,471	0.01%
2022/01/03	15	20.13	15	20.12	20.10	0	6,423	0.00%
2021/12/30	1	20.10	4	20.18	20.10	-3	6,380	-0.05%
2021/12/29	0	0.00	6	20.22	20.15	-6	6,342	-0.09%
2021/12/28	1	20.00	2	20.15	19.95	-1	6,272	-0.02%
2021/12/27	6	20.23	0	0.00	20.05	6	6,242	0.10%
2021/12/24	13	20.11	12	20.33	20.25	1	6,192	0.02%
2021/12/23	5	20.16	17	19.92	20.20	-12	6,008	-0.20%
2021/12/22	7	19.59	9	19.57	19.65	-2	5,758	-0.03%
2021/12/17	5	18.51	2	18.60	18.55	3	5,615	0.05%
2021/12/16	5	18.75	0	0.00	18.75	5	5,646	0.09%
2021/12/15	0	0.00	3	18.70	18.65	-3	5,628	-0.05%
2021/12/14	6	18.49	5	18.58	18.45	1	5,628	0.02%
2021/12/13	7	18.85	3	19.05	18.85	4	5,585	0.07%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	13	19.45	15	19.24	19.35	-2	5,530	-0.04%
2021/12/08	10	18.65	12	18.65	18.65	-2	5,403	-0.04%
2021/12/07	2	18.55	0	0.00	18.55	2	5,403	0.04%
2021/12/06	0	0.00	2	18.50	18.50	-2	5,365	-0.04%
2021/12/03	2	18.60	0	0.00	18.50	2	5,370	0.04%
2021/12/01	1	18.95	0	0.00	18.85	1	5,290	0.02%
2021/11/30	17	18.96	1	19.10	18.75	16	5,254	0.30%
2021/11/29	33	18.26	36	18.48	18.65	-3	5,054	-0.06%
2021/11/26	36	18.90	6	19.26	18.80	30	4,985	0.60%
2021/11/25	0	0.00	1	19.85	19.55	-1	4,902	-0.02%
2021/11/24	17	19.89	11.1	19.68	19.70	5.9	4,936	0.12%
2021/11/23	15	20.42	16	20.38	20.10	-1	4,789	-0.02%
2021/11/22	5	20.41	5	20.27	20.20	0	4,671	0.00%
2021/11/19	11	20.81	4	20.80	20.80	7	4,573	0.15%
2021/11/18	14	21.74	15	21.46	21.25	-1	4,448	-0.02%
2021/11/17	24	22.30	86	22.68	22.25	-62	4,181	-1.48%
2021/11/16	6	21.47	56	21.56	21.65	-50	3,521	-1.42%
2021/11/15	16	19.14	20	19.35	19.70	-4	3,078	-0.13%
2021/11/11	20	18.65	1	18.50	18.45	19	2,825	0.67%
2021/11/08	1	18.10	0	0.00	18.05	1	2,954	0.03%
2021/11/05	0	0.00	1	18.15	18.30	-1	3,003	-0.03%
2021/11/04	1	18.40	0	0.00	18.30	1	3,026	0.03%
2021/11/02	6	18.18	2	18.60	18.20	4	3,062	0.13%
2021/11/01	0	0.00	1	18.40	18.45	-1	3,126	-0.03%
2021/10/28	0	0.00	5	18.20	18.05	-5	3,128	-0.16%
2021/10/27	6	18.11	0	0.00	18.10	6	3,134	0.19%
2021/10/25	1	17.80	4	17.75	17.85	-3	3,190	-0.09%
2021/10/21	4	17.40	0	0.00	17.40	4	3,337	0.12%
2021/10/20	0	0.00	1	17.70	17.70	-1	3,351	-0.03%
2021/10/19	1	17.50	1	17.75	17.80	0	3,403	0.00%
2021/10/18	2	17.10	2	17.05	17.05	0	3,462	0.00%
2021/10/15	0	0.00	19	16.96	16.90	-19	3,584	-0.53%
2021/10/13	0	0.00	8	16.61	16.50	-8	3,721	-0.21%
2021/10/07	0	0.00	5	17.30	17.35	-5	4,175	-0.12%
2021/10/06	5	17.20	2	17.30	16.75	3	5,190	0.06%
2021/10/05	0	0.00	10	16.45	16.95	-10	5,358	-0.19%
2021/10/04	0	0.00	15	16.80	16.75	-15	5,378	-0.28%
2021/10/01	2	17.75	3	17.80	17.55	-1	5,451	-0.02%
2021/09/30	0	0.00	14	17.95	18.15	-14	5,469	-0.26%
2021/09/29	4	17.88	0	0.00	17.85	4	5,494	0.07%
2021/09/28	1	18.15	0	0.00	18.25	1	5,527	0.02%
2021/09/27	11	18.40	2	18.35	18.40	9	5,586	0.16%
2021/09/24	2	18.23	1	18.15	18.30	1	5,660	0.02%
2021/09/23	1	17.85	0	0.00	17.75	1	5,733	0.02%
2021/09/22	5	18.00	0	0.00	18.00	5	5,811	0.09%
2021/09/16	2	18.25	0	0.00	18.30	2	6,031	0.03%
2021/09/15	3	18.30	15	18.42	18.40	-12	6,177	-0.19%
2021/09/14	0	0.00	2	18.65	18.55	-2	6,561	-0.03%
2021/09/10	7	18.86	4	19.05	18.80	3	6,704	0.04%
2021/09/09	5	19.20	1	19.25	19.10	4	6,764	0.06%
2021/09/08	2	18.98	0	0.00	18.95	2	6,831	0.03%
2021/09/07	0	0.00	10	19.35	19.65	-10	6,834	-0.15%
2021/09/06	0	0.00	10	19.75	19.25	-10	6,829	-0.15%
2021/09/03	3	20.10	1	20.10	20.00	2	6,810	0.03%
2021/09/01	4	20.06	2	20.10	20.10	2	6,866	0.03%
2021/08/30	13	19.95	7	19.90	19.85	6	7,003	0.09%
2021/08/27	1	19.35	1	19.50	19.35	0	6,956	0.00%
2021/08/26	1	19.50	21	19.59	19.60	-20	6,992	-0.29%
2021/08/25	14	19.24	4	19.39	19.35	10	7,017	0.14%
2021/08/24	23	19.47	16	19.60	19.40	7	7,073	0.10%
2021/08/23	14	18.91	4	18.90	18.80	10	7,005	0.14%
2021/08/20	17	18.62	7	18.58	18.90	10	6,967	0.14%
2021/08/19	5	18.18	0	0.00	18.05	5	6,468	0.08%
2021/08/18	0	0.00	3	18.10	18.60	-3	6,466	-0.05%
2021/08/17	3	18.42	6	18.15	18.10	-3	6,466	-0.05%
2021/08/16	0	0.00	13	18.37	18.60	-13	6,445	-0.20%
2021/08/13	5	19.10	0	0.00	19.10	5	6,376	0.08%
2021/08/11	2	20.00	20	20.15	20.00	-18	6,357	-0.28%
2021/08/10	4	20.55	4	20.68	20.35	0	6,408	0.00%
2021/08/09	1.1	20.75	165	20.65	20.55	-163.9	6,518	-2.51%	大賣/鉅額交易
2021/08/05	0	0.00	1	21.10	21.15	-1	6,740	-0.01%
2021/08/04	1	20.90	0	0.00	20.95	1	6,984	0.01%
2021/08/03	10	21.05	0	0.00	20.95	10	7,193	0.14%
2021/08/02	0	0.00	2	21.00	21.05	-2	7,350	-0.03%
2021/07/30	8	20.96	4	21.20	20.80	4	7,384	0.05%
2021/07/29	7	21.02	0	0.00	21.20	7	7,416	0.09%
2021/07/28	2	20.75	0	0.00	21.00	2	7,439	0.03%
2021/07/27	11	21.58	0	0.00	21.20	11	7,491	0.15%
2021/07/26	1	21.65	3	21.48	21.55	-2	7,521	-0.03%
2021/07/23	0	0.00	4	21.21	21.25	-4	7,574	-0.05%
2021/07/22	10	20.94	3	21.30	20.95	7	7,579	0.09%
2021/07/21	26	21.52	2	21.70	20.95	24	7,542	0.32%
2021/07/20	8	21.71	0	0.00	21.65	8	7,507	0.11%
2021/07/19	2	22.23	15	22.30	22.35	-13	7,457	-0.17%
2021/07/16	1	22.25	1	22.70	22.60	0	7,580	0.00%
2021/07/15	8	22.16	24	22.09	22.10	-16	7,601	-0.21%
2021/07/14	27	22.57	23	22.74	22.25	4	7,788	0.05%
2021/07/13	114	23.85	111	23.93	23.20	3	7,622	0.04%	大買/大賣/
2021/07/12	0	0.00	5	22.62	23.00	-5	6,863	-0.07%
2021/07/09	1	22.20	0	0.00	22.30	1	6,789	0.01%
2021/07/08	7	22.16	30	22.40	22.55	-23	6,838	-0.34%
2021/07/07	4	21.75	0	0.00	21.80	4	6,793	0.06%
2021/07/06	2	22.15	0	0.00	22.00	2	6,807	0.03%
2021/07/05	5	22.00	0	0.00	22.05	5	6,842	0.07%
2021/07/02	8	21.65	0	0.00	21.90	8	6,895	0.12%
2021/07/01	12	22.10	0	0.00	21.75	12	6,922	0.17%
2021/06/30	5	22.18	1	22.00	22.05	4	6,892	0.06%
2021/06/29	1	22.10	13	22.22	22.15	-12	6,909	-0.17%
2021/06/28	18	23.02	6.3	23.19	22.90	11.7	6,894	0.17%
2021/06/25	8	22.91	5	22.90	22.65	3	6,786	0.04%
2021/06/24	13	22.53	5.1	22.91	22.65	7.9	6,771	0.12%
2021/06/23	24	23.07	9	22.91	22.65	15	6,746	0.22%
2021/06/22	0	0.00	6	22.20	22.25	-6	6,375	-0.09%
2021/06/21	4	21.91	10.2	21.68	21.85	-6.2	6,288	-0.10%
2021/06/18	26	22.49	10	22.37	22.15	16	6,287	0.25%
2021/06/17	2	22.15	12	22.25	22.25	-10	6,335	-0.16%
2021/06/16	0	0.00	2	21.95	21.85	-2	6,302	-0.03%
2021/06/15	11	21.91	15	21.98	21.90	-4	6,310	-0.06%
2021/06/11	0	0.00	6	21.80	21.80	-6	6,386	-0.09%
2021/06/10	0	0.00	32	21.88	22.00	-32	6,604	-0.48%
2021/06/09	10	21.80	27	21.94	21.50	-17	6,663	-0.26%
2021/06/08	10	22.10	10	22.08	21.80	0	6,625	0.00%
2021/06/07	14	21.51	11	22.07	22.10	3	6,539	0.05%
2021/06/03	3	21.70	0	0.00	21.75	3	6,459	0.05%
2021/06/02	6	21.33	3	21.60	21.35	3	6,436	0.05%
2021/06/01	172	21.73	12	21.41	21.75	160	6,435	2.49%	大買/鉅額交易
2021/05/31	6	20.91	7	20.94	20.95	-1	6,431	-0.02%
2021/05/28	5	20.45	11	20.61	20.60	-6	6,715	-0.09%
2021/05/27	8	20.31	1	20.10	20.10	7	6,843	0.10%
2021/05/26	5	20.35	14	20.48	20.55	-9	6,840	-0.13%
2021/05/25	6	20.10	1	20.50	20.20	5	6,834	0.07%
2021/05/24	1	19.35	10	19.70	19.80	-9	6,813	-0.13%
2021/05/21	11	19.38	1	19.50	19.45	10	6,822	0.15%
2021/05/20	22	19.38	6	19.46	19.25	16	6,858	0.23%
2021/05/19	1	19.05	2	19.10	19.15	-1	6,864	-0.01%
2021/05/18	9	18.60	5	18.33	18.85	4	6,899	0.06%
2021/05/17	3	18.63	3	18.62	18.05	0	6,849	0.00%
2021/05/14	10	20.05	3	20.55	20.05	7	6,742	0.10%
2021/05/13	32	20.95	12	20.48	20.45	20	6,628	0.30%
2021/05/12	16.5	22.12	12	22.35	21.60	4.5	6,485	0.07%
2021/05/11	35	22.12	55	22.40	22.00	-20	6,182	-0.32%
2021/05/10	0	0.00	36	22.20	22.20	-36	5,988	-0.60%
2021/05/07	0	0.00	4	21.20	21.55	-4	5,871	-0.07%
2021/05/06	4	20.95	10	21.00	20.95	-6	5,870	-0.10%
2021/05/05	2	20.75	19	20.71	20.35	-17	5,829	-0.29%
2021/05/04	10	20.25	0	0.00	20.80	10	5,805	0.17%
2021/05/03	8	20.91	8	21.35	20.80	0	5,724	0.00%
2021/04/29	67	21.75	0	0.00	21.60	67	5,663	1.18%
2021/04/28	1	22.10	2	22.25	22.10	-1	5,630	-0.02%
2021/04/27	10	22.40	10	22.25	22.10	0	5,659	0.00%
2021/04/26	20	22.10	2	22.00	22.00	18	5,651	0.32%
2021/04/23	6	22.10	0	0.00	22.20	6	5,621	0.11%
2021/04/22	18	22.56	22	22.58	22.10	-4	5,737	-0.07%
2021/04/21	54	23.01	82	22.90	23.10	-28	5,635	-0.50%
2021/04/20	19	23.13	75	22.87	23.05	-56	5,533	-1.01%
2021/04/19	10	22.48	8.1	22.48	22.40	1.9	5,363	0.03%
2021/04/16	48	22.56	51	22.50	22.50	-3	5,357	-0.06%
2021/04/15	19	21.81	33	22.12	22.25	-14	5,179	-0.27%
2021/04/14	34	21.58	10	21.60	21.65	24	5,202	0.46%
2021/04/13	17	22.00	10	22.30	21.80	7	5,359	0.13%
2021/04/12	32	22.05	38	22.21	22.05	-6	5,752	-0.10%
2021/04/09	0	0.00	7	22.46	22.20	-7	5,823	-0.12%
2021/04/08	20	22.26	9	22.22	22.30	11	5,805	0.19%
2021/04/07	10	21.90	0	0.00	21.95	10	5,741	0.17%
2021/04/06	5	22.00	7	21.65	21.65	-2	5,705	-0.04%
2021/04/01	0	0.00	0.3	21.85	21.80	-0.3	5,695	-0.01%
2021/03/31	9	21.86	10	22.07	21.85	-1	5,630	-0.02%
2021/03/30	0.6	22.35	0	0.00	22.35	0.6	5,578	0.01%
2021/03/29	12	22.69	5	22.68	22.40	7	5,586	0.13%
2021/03/26	3	22.70	2	22.70	22.60	1	5,584	0.02%
2021/03/25	0	0.00	1	22.35	22.30	-1	5,503	-0.02%
2021/03/24	0	0.00	5	22.30	22.30	-5	5,507	-0.09%
2021/03/23	0	0.00	57	22.43	22.40	-57	5,539	-1.03%
2021/03/22	9	22.40	18.2	22.54	22.45	-9.2	5,553	-0.16%
2021/03/19	8	22.08	5	22.00	22.15	3	5,527	0.05%
2021/03/18	1	22.25	0	0.00	22.20	1	5,561	0.02%
2021/03/17	6	22.33	0	0.00	22.30	6	5,750	0.10%
2021/03/16	97	22.40	23	22.44	22.50	74	5,920	1.25%
2021/03/15	19	22.32	12	21.84	22.25	7	5,873	0.12%
2021/03/12	0	0.00	2	21.15	21.15	-2	5,876	-0.03%
2021/03/11	2	21.40	1	21.55	21.35	1	5,972	0.02%
2021/03/10	0	0.00	17	21.16	21.15	-17	6,086	-0.28%
2021/03/09	2	21.00	0	0.00	21.20	2	6,202	0.03%
2021/03/08	5	21.70	0	0.00	21.25	5	6,302	0.08%
2021/03/05	17	21.50	0	0.00	21.50	17	6,378	0.27%
2021/03/04	39	21.96	30	21.85	21.85	9	6,456	0.14%
2021/03/03	30	22.22	21	22.36	22.30	9	6,632	0.14%
2021/03/02	12	21.74	10	21.65	21.70	2	6,402	0.03%
2021/02/26	1	20.70	0	0.00	20.80	1	6,436	0.02%
2021/02/24	5	21.05	1	21.40	21.05	4	6,825	0.06%
2021/02/22	0	0.00	11	21.43	21.35	-11	6,989	-0.16%
2021/02/19	0	0.00	18	21.13	21.35	-18	7,332	-0.25%
2021/02/18	1	20.90	4	21.10	21.25	-3	7,393	-0.04%
2021/02/05	0	0.00	0	20.00	19.95	0	7,330	0.00%
2021/02/02	5	19.80	0	0.00	20.00	5	7,435	0.07%
2021/02/01	1	19.55	0	0.00	19.60	1	7,536	0.01%
2021/01/29	3	19.98	3	20.00	19.95	0	7,578	0.00%
2021/01/28	3	20.35	1	20.15	20.15	2	7,546	0.03%
2021/01/27	6	20.40	0	0.00	20.40	6	7,535	0.08%
2021/01/26	2	21.10	7	20.94	20.55	-5	7,552	-0.07%
2021/01/25	3	20.57	0	0.00	21.00	3	7,569	0.04%
2021/01/22	0	0.00	0.4	20.15	20.40	-0.4	7,586	0.00%
2021/01/21	5	20.46	3	20.05	20.10	2	7,598	0.03%
2021/01/20	19	20.74	1	20.50	20.35	18	7,624	0.24%
2021/01/19	5	21.30	1	21.30	21.20	4	7,570	0.05%
2021/01/18	1	20.80	0	0.00	21.05	1	7,595	0.01%
2021/01/15	1	21.50	4	21.73	21.40	-3	7,691	-0.04%
2021/01/14	1	22.45	4	22.39	22.25	-3	7,603	-0.04%
2021/01/12	1	22.20	22	22.43	22.15	-21	7,684	-0.27%
2021/01/11	11	22.95	2	22.78	22.80	9	8,025	0.11%
2021/01/08	10	23.42	0	0.00	23.35	10	8,016	0.12%
2021/01/07	14	23.60	32	23.63	23.70	-18	8,032	-0.22%
2021/01/06	33	23.52	28	23.55	23.45	5	8,046	0.06%
2021/01/05	78	23.80	22	23.78	23.95	56	7,819	0.72%
2021/01/04	10	22.95	6	23.02	23.00	4	7,410	0.05%
2020/12/30	0	0.00	10	22.35	22.30	-10	7,332	-0.14%
2020/12/28	10	22.45	2	22.40	22.45	8	7,385	0.11%
2020/12/24	15	22.65	11	22.76	22.60	4	7,373	0.05%
2020/12/23	5	22.05	0	0.00	22.25	5	7,376	0.07%
2020/12/22	17	22.41	15.4	22.70	22.00	1.6	7,496	0.02%
2020/12/21	21	22.34	15	22.45	22.50	6	7,514	0.08%
2020/12/18	0	0.00	1	22.60	22.55	-1	7,625	-0.01%
2020/12/17	0	0.00	2	22.60	22.65	-2	7,659	-0.03%
2020/12/16	0	0.00	1	22.90	22.90	-1	7,663	-0.01%
2020/12/14	0	0.00	2	23.25	23.20	-2	7,682	-0.03%
2020/12/11	36	23.71	2	23.90	23.50	34	7,684	0.44%
2020/12/10	21	23.95	15	23.95	24.00	6	7,522	0.08%
2020/12/09	19	23.55	15	23.18	23.60	4	7,333	0.05%
2020/12/08	41	22.76	42	23.03	22.85	-1	7,255	-0.01%
2020/12/07	12	23.20	3	23.27	23.25	9	7,380	0.12%
2020/12/04	16	23.56	12	23.47	23.45	4	7,713	0.05%
2020/12/03	26	23.41	12	23.45	23.25	14	7,684	0.18%
2020/12/02	4	23.83	32	23.77	23.70	-28	7,683	-0.36%
2020/12/01	8	23.28	33	23.48	23.50	-25	7,659	-0.33%
2020/11/30	32	23.42	25	23.37	23.45	7	7,653	0.09%
2020/11/27	31	23.41	17	23.46	23.30	14	7,636	0.18%
2020/11/26	29	22.89	15	22.89	22.95	14	7,482	0.19%
2020/11/25	16	22.84	26	23.01	22.85	-10	7,471	-0.13%
2020/11/24	73	22.89	81	22.77	22.70	-8	7,479	-0.11%
2020/11/23	3	22.25	18	22.65	22.65	-15	7,541	-0.20%
2020/11/20	12	22.15	3	22.12	22.20	9	7,583	0.12%
2020/11/19	31	22.34	34	22.35	22.40	-3	7,670	-0.04%
2020/11/18	65	22.26	85	22.17	22.30	-20	7,771	-0.26%
2020/11/17	26	21.39	43	21.39	21.35	-17	7,629	-0.22%
2020/11/13	0	0.00	18	20.88	20.95	-18	8,249	-0.22%
2020/11/12	13	20.95	0	0.00	20.95	13	8,439	0.15%
2020/11/11	14	21.05	20	21.04	21.15	-6	8,567	-0.07%
2020/11/10	6	21.12	5	21.25	21.05	1	8,651	0.01%
2020/11/09	21	21.15	12	21.47	21.15	9	8,793	0.10%
2020/11/06	1	21.85	1	22.10	21.55	0	8,932	0.00%
2020/11/04	5	21.60	0	0.00	21.60	5	9,223	0.05%
2020/11/03	27	21.37	27	21.30	21.40	0	9,337	0.00%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/30	7	21.27	0	0.00	21.05	7	10,216	0.07%
2020/10/29	13	21.33	12	21.32	21.40	1	10,522	0.01%
2020/10/28	27	21.83	5	21.83	21.70	22	10,638	0.21%
2020/10/27	12	22.23	1	22.40	22.20	11	10,627	0.10%
2020/10/26	12	22.56	10	22.69	22.55	2	10,721	0.02%
2020/10/23	22	22.49	58	22.39	22.50	-36	10,756	-0.33%
2020/10/22	22	21.79	10	22.20	22.20	12	10,909	0.11%
2020/10/21	2	22.20	0	0.00	22.15	2	10,993	0.02%
2020/10/20	14	22.36	14	22.44	22.35	0	11,236	0.00%
2020/10/19	64	22.57	141	22.40	22.65	-77	11,519	-0.67%	大賣/
2020/10/16	33	21.72	2	21.80	21.60	31	11,993	0.26%
2020/10/15	25	22.24	29	22.22	22.20	-4	12,365	-0.03%
2020/10/14	39	21.90	54	21.97	22.00	-15	12,471	-0.12%
2020/10/13	3	21.35	5	21.46	21.40	-2	12,535	-0.02%
2020/10/12	15	21.48	3	21.80	21.25	12	12,656	0.09%
2020/10/08	14	21.90	27	21.75	21.75	-13	12,958	-0.10%
2020/10/07	3	21.95	0	0.00	21.95	3	13,116	0.02%
2020/10/06	2	21.95	12	22.10	21.95	-10	13,252	-0.08%
2020/10/05	8	21.43	28	21.21	21.45	-20	13,760	-0.15%
2020/09/30	11	20.67	3	20.92	21.15	8	14,354	0.06%
2020/09/29	2	20.73	4	20.95	20.65	-2	14,487	-0.01%
2020/09/28	26	20.80	26	20.92	20.85	0	14,754	0.00%
2020/09/25	37	20.57	33	20.82	20.35	4	15,140	0.03%
2020/09/24	26	21.07	24	21.12	21.00	2	15,416	0.01%
2020/09/23	27	21.76	55	21.88	21.50	-28	15,591	-0.18%
2020/09/22	33	21.46	19	21.47	21.25	14	15,677	0.09%
2020/09/21	15	21.78	5	21.95	21.70	10	16,063	0.06%
2020/09/18	20	21.96	1	22.30	21.95	19	16,488	0.12%
2020/09/17	11	21.90	17	21.96	22.25	-6	16,690	-0.04%
2020/09/16	26	22.12	23	22.21	22.00	3	17,052	0.02%
2020/09/15	16	22.29	2	22.40	22.25	14	17,420	0.08%
2020/09/14	5	22.00	22	22.30	22.30	-17	18,079	-0.09%
2020/09/11	28	22.12	11	22.20	21.90	17	19,933	0.09%
2020/09/10	18	22.38	17	22.47	22.20	1	20,537	0.00%
2020/09/09	9	21.98	56	21.95	22.75	-47	20,908	-0.22%
2020/09/08	2	21.85	14	21.70	21.35	-12	21,701	-0.06%
2020/09/07	18	21.60	6	21.72	21.40	12	23,149	0.05%
2020/09/04	12	21.21	10	21.26	21.40	2	25,203	0.01%
2020/09/03	12	21.33	2	21.30	21.15	10	25,461	0.04%
2020/09/02	17	21.29	4	21.31	21.35	13	25,521	0.05%
2020/09/01	0	0.00	2	20.50	21.05	-2	25,604	-0.01%
2020/08/31	9	20.71	0	0.00	20.70	9	25,725	0.03%
2020/08/28	10	20.84	3	21.22	20.80	7	25,857	0.03%
2020/08/27	20	20.91	12	21.26	21.40	8	25,842	0.03%
2020/08/26	25	20.70	10	20.73	20.70	15	25,856	0.06%
2020/08/25	11	21.27	2	21.50	21.20	9	25,703	0.04%
2020/08/24	1	21.15	2	21.90	21.05	-1	25,625	0.00%
2020/08/21	44	21.82	26	21.91	21.80	18	25,541	0.07%
2020/08/20	39	22.50	48	21.76	21.70	-9	25,444	-0.04%
2020/08/19	19	24.27	12	24.77	24.05	7	25,408	0.03%
2020/08/18	13	25.35	11	25.28	25.20	2	25,459	0.01%
2020/08/17	11	25.99	13	26.06	25.85	-2	25,525	-0.01%
2020/08/14	4	25.93	6	26.03	26.00	-2	25,873	-0.01%
2020/08/13	29	26.25	25	26.39	26.00	4	26,259	0.02%
2020/08/12	17	26.16	23	26.28	26.25	-6	26,242	-0.02%
2020/08/11	11	25.91	13	26.05	25.95	-2	26,179	-0.01%
2020/08/10	19	26.04	11	25.98	25.80	8	26,233	0.03%
2020/08/07	8	26.31	14	26.44	26.45	-6	26,418	-0.02%
2020/08/06	52	26.34	10	26.37	26.30	42	26,396	0.16%
2020/08/05	32	26.74	79	26.95	26.70	-47	26,301	-0.18%
2020/08/04	23	26.25	50.5	26.44	26.20	-27.5	25,938	-0.11%
2020/08/03	22	25.80	10	25.72	25.65	12	25,798	0.05%
2020/07/31	3	25.43	9	25.30	25.30	-6	26,011	-0.02%
2020/07/30	6	25.42	9.1	25.45	25.50	-3.1	26,362	-0.01%
2020/07/29	9	24.99	3	25.02	25.00	6	27,189	0.02%
2020/07/28	64	24.90	104.5	24.70	24.65	-40.5	27,250	-0.15%	大賣/
2020/07/27	7	25.48	0	0.00	25.60	7	27,336	0.03%
2020/07/24	43	25.86	3	25.67	25.40	40	27,550	0.15%
2020/07/23	47	26.29	10	26.26	26.25	37	27,431	0.13%
2020/07/22	61	26.90	84	27.01	27.00	-23	27,231	-0.08%
2020/07/21	10	26.12	24	26.27	26.15	-14	26,544	-0.05%
2020/07/20	11	24.67	12	24.93	25.25	-1	26,378	0.00%
2020/07/17	22	25.56	28	25.41	25.25	-6	26,333	-0.02%
2020/07/16	35	25.98	19	25.86	25.85	16	26,396	0.06%
2020/07/15	95	26.06	92	26.05	25.85	3	26,461	0.01%
2020/07/14	32	26.00	42	26.06	25.85	-10	26,748	-0.04%
2020/07/13	36	26.03	24	26.06	26.05	12	27,438	0.04%
2020/07/10	132	26.15	37	26.20	25.70	95	27,700	0.34%	大買/
2020/07/09	125	26.83	55.1	26.73	27.00	69.9	27,289	0.26%	大買/
2020/07/08	6	25.79	16	25.77	25.80	-10	26,795	-0.04%
2020/07/07	33	26.11	15	25.87	25.75	18	26,948	0.07%
2020/07/06	16	26.78	16.1	26.76	26.45	-0.1	26,857	0.00%
2020/07/03	30	26.23	25	26.58	26.45	5	26,641	0.02%
2020/07/02	14	26.00	22	25.78	26.30	-8	26,516	-0.03%
2020/07/01	10	25.78	17	25.81	25.45	-7	26,370	-0.03%
2020/06/30	63	25.77	75	25.85	25.70	-12	26,225	-0.05%
2020/06/29	51	25.39	44	25.27	25.10	7	25,976	0.03%
2020/06/24	52	26.30	24	26.24	26.15	28	25,758	0.11%
2020/06/23	25	26.81	58	26.56	26.35	-33	25,783	-0.13%
2020/06/22	14	26.76	12	26.94	26.90	2	25,535	0.01%
2020/06/19	23	27.56	16	27.65	27.45	7	25,339	0.03%
2020/06/18	98	27.50	80	27.24	27.45	18	24,752	0.07%
2020/06/17	82	25.94	76	25.77	25.75	6	22,949	0.03%
2020/06/16	27	25.43	24	25.48	25.25	3	22,413	0.01%
2020/06/15	245	26.14	241	25.84	25.20	4	22,085	0.02%	大買/大賣/
2020/06/12	172	25.71	174	25.61	26.20	-2	21,027	-0.01%	大買/大賣/
2020/06/11	135	25.38	315	25.34	25.25	-180	19,770	-0.91%	大買/大賣/鉅額交易
2020/06/10	8	23.54	54	23.76	23.80	-46	17,884	-0.26%
2020/06/09	30	23.40	5	23.15	23.05	25	17,912	0.14%
2020/06/08	125	24.01	32	23.77	23.55	93	18,032	0.52%	大買/
2020/06/05	8	23.74	10	23.70	23.75	-2	17,983	-0.01%
2020/06/04	10	23.64	25	23.88	23.40	-15	17,911	-0.08%
2020/06/03	7	23.49	10	23.40	23.40	-3	17,882	-0.02%
2020/06/02	37	23.42	16	23.38	23.55	21	17,753	0.12%
2020/06/01	1	22.70	11	23.24	23.05	-10	17,533	-0.06%
2020/05/29	13	22.74	1	22.80	22.65	12	17,485	0.07%
2020/05/28	17	22.95	21	23.27	22.85	-4	17,526	-0.02%
2020/05/27	0	0.00	4	23.00	23.10	-4	17,472	-0.02%
2020/05/26	28	23.16	15	23.41	23.00	13	17,458	0.07%
2020/05/25	29	22.65	84	22.97	23.25	-55	17,109	-0.32%
2020/05/22	29	22.28	15	22.40	22.20	14	16,853	0.08%
2020/05/21	57	23.04	32	23.08	23.10	25	16,637	0.15%
2020/05/20	68	22.97	71	22.63	23.30	-3	16,153	-0.02%
2020/05/19	19	21.68	10	21.76	21.80	9	15,685	0.06%
2020/05/18	22	21.30	18	21.27	21.55	4	15,547	0.03%
2020/05/15	8	21.76	5	21.97	21.70	3	15,420	0.02%
2020/05/14	44	22.18	42	22.07	21.70	2	15,345	0.01%
2020/05/13	3	23.25	7	23.34	23.30	-4	14,962	-0.03%
2020/05/12	53	23.63	31	23.79	23.60	22	14,933	0.15%
2020/05/11	56	23.50	44.4	23.66	23.50	11.6	14,936	0.08%
2020/05/08	21.4	23.84	67	23.89	23.65	-45.6	14,647	-0.31%
2020/05/07	18	23.99	15	24.10	24.05	3	14,487	0.02%
2020/05/06	19	23.66	14	23.70	23.60	5	14,185	0.04%
2020/05/05	180	23.85	98	23.52	24.15	82	13,839	0.59%	大買/
2020/05/04	33	22.43	12	22.37	22.40	21	12,956	0.16%
2020/04/30	6	22.73	16	22.63	22.75	-10	12,880	-0.08%
2020/04/29	27	22.26	21	22.30	22.20	6	12,673	0.05%
2020/04/28	3	22.27	0	0.00	22.00	3	12,496	0.02%
2020/04/27	3	22.15	5	22.09	22.25	-2	12,622	-0.02%
2020/04/24	6	22.36	9	22.13	22.10	-3	12,448	-0.02%
2020/04/23	30	22.58	15	22.49	22.45	15	12,261	0.12%
2020/04/22	16	21.80	13	21.28	22.10	3	12,018	0.02%
2020/04/21	47	22.50	6	22.33	21.95	41	11,924	0.34%
2020/04/20	0	0.00	13	22.00	22.60	-13	11,801	-0.11%
2020/04/17	16	22.45	8	22.90	22.20	8	11,757	0.07%
2020/04/16	42	23.18	65	23.15	23.00	-23	11,207	-0.21%
2020/04/15	13	22.42	26	22.77	23.10	-13	10,390	-0.13%
2020/04/14	12	20.87	26	20.82	21.00	-14	10,076	-0.14%
2020/04/13	10	20.43	13	20.44	20.35	-3	10,066	-0.03%
2020/04/10	32	20.40	0	0.00	20.40	32	10,054	0.32%
2020/04/09	14	21.38	8	21.98	21.25	6	9,977	0.06%
2020/04/08	12	20.93	14	21.03	21.30	-2	10,021	-0.02%
2020/04/07	2	20.90	4.1	20.41	20.90	-2.1	9,914	-0.02%
2020/04/06	2	19.60	1	19.70	19.70	1	9,822	0.01%
2020/04/01	1	19.40	40	19.39	19.65	-39	10,046	-0.39%
2020/03/31	46	19.76	13	19.64	19.50	33	10,147	0.33%
2020/03/30	45.1	19.21	215	18.73	19.50	-169.9	10,101	-1.68%	大賣/鉅額交易
2020/03/27	208	18.57	14	19.17	18.55	194	9,882	1.96%	大買/鉅額交易
2020/03/26	4	18.64	2.3	18.79	18.90	1.7	9,691	0.02%
2020/03/25	3	19.03	8	19.04	19.05	-5	9,844	-0.05%
2020/03/24	0	0.00	5	17.72	17.70	-5	9,655	-0.05%
2020/03/23	0	0.00	2	16.45	16.70	-2	9,638	-0.02%
2020/03/20	73	16.20	37	16.90	16.90	36	9,860	0.37%
2020/03/19	17	15.40	3	15.45	15.40	14	9,917	0.14%
2020/03/18	5	17.77	0	0.00	17.10	5	9,941	0.05%
2020/03/17	13.1	18.05	12	17.97	17.40	1.1	9,921	0.01%
2020/03/16	15	20.94	10	20.00	18.90	5	9,828	0.05%
2020/03/13	60.1	20.73	15	20.70	21.00	45.1	9,790	0.46%
2020/03/12	6	23.30	1	24.75	22.95	5	9,550	0.05%
2020/03/11	18	26.28	36	26.28	25.40	-18	9,381	-0.19%
2020/03/10	56.1	25.32	22	25.43	26.00	34.1	9,389	0.36%
2020/03/09	33	27.16	36	27.48	26.20	-3	9,414	-0.03%
2020/03/06	2	28.00	1	27.95	27.90	1	9,745	0.01%
2020/03/05	15	28.43	5	28.95	28.40	10	10,562	0.09%
2020/03/04	1	28.20	1	28.25	28.20	0	10,625	0.00%
2020/03/03	7	28.65	12	28.50	28.50	-5	10,738	-0.05%
2020/03/02	2	27.10	25	26.67	27.45	-23	10,829	-0.21%
2020/02/27	16	27.43	0	0.00	27.40	16	10,960	0.15%
2020/02/26	13	28.68	1	28.50	28.40	12	10,989	0.11%
2020/02/25	13	28.19	12	28.41	28.65	1	11,210	0.01%
2020/02/24	8	28.91	5	28.90	28.85	3	11,320	0.03%
2020/02/21	12	29.48	0	29.50	29.45	12	11,506	0.10%
2020/02/20	1	29.75	3	29.93	29.60	-2	11,902	-0.02%
2020/02/19	0	0.00	49	29.50	29.60	-49	12,217	-0.40%
2020/02/18	2	29.55	0	0.00	29.45	2	12,692	0.02%
2020/02/17	7	30.32	4	30.03	29.95	3	12,920	0.02%
2020/02/14	1	29.85	21	29.85	29.85	-20	13,385	-0.15%
2020/02/13	10	30.10	17	29.96	29.75	-7	13,631	-0.05%
2020/02/12	18	30.05	6	29.98	30.00	12	13,844	0.09%
2020/02/11	69	29.27	0	0.00	29.45	69	14,246	0.48%
2020/02/10	1	28.70	0	0.00	28.90	1	14,576	0.01%
2020/02/07	5	29.47	0	0.00	29.00	5	14,801	0.03%
2020/02/06	25	29.90	8	29.71	29.85	17	14,956	0.11%
2020/02/05	0	0.00	1	29.70	29.25	-1	15,281	-0.01%
2020/02/04	0	0.00	18	29.87	29.65	-18	15,616	-0.12%
2020/02/03	2	27.65	19	27.70	28.85	-17	16,160	-0.11%
2020/01/31	2	28.60	23	29.24	29.85	-21	16,805	-0.12%
2020/01/30	13	30.20	5	30.08	29.90	8	17,037	0.05%
2020/01/17	3	33.15	0	0.00	33.00	3	18,057	0.02%
2020/01/16	1	33.25	1	33.25	33.20	0	18,342	0.00%
2020/01/14	0	0.00	3	33.40	33.50	-3	19,033	-0.02%
2020/01/13	11	33.13	15	32.97	33.30	-4	19,214	-0.02%
2020/01/10	12	32.17	12	32.35	32.30	0	19,470	0.00%
2020/01/09	47	32.50	3	32.75	32.50	44	19,916	0.22%
2020/01/08	20	31.90	43	32.15	32.10	-23	20,708	-0.11%
2020/01/07	22	32.18	10	32.23	32.20	12	21,975	0.05%
2020/01/06	0	0.00	2	32.85	32.60	-2	23,142	-0.01%
2020/01/03	78	34.11	93	33.64	33.35	-15	24,120	-0.06%
2020/01/02	54	34.09	85	34.06	34.15	-31	24,286	-0.13%
2019/12/31	23	33.36	19	33.53	33.65	4	24,495	0.02%
2019/12/30	13	33.41	10	33.33	33.35	3	25,296	0.01%
2019/12/27	65	33.47	77	33.48	33.65	-12	25,610	-0.05%
2019/12/26	4	32.98	11	33.00	32.85	-7	25,814	-0.03%
2019/12/25	34	32.66	31	32.34	32.60	3	26,512	0.01%
2019/12/24	33	31.95	33	31.94	32.05	0	27,520	0.00%
2019/12/23	64	32.17	107	31.97	31.85	-43	28,411	-0.15%	大賣/
2019/12/20	98	32.45	44	32.50	32.40	54	28,777	0.19%
2019/12/19	2	31.83	25	31.98	31.85	-23	28,860	-0.08%
2019/12/18	25	31.87	1	32.00	31.75	24	29,378	0.08%
2019/12/17	35	32.08	18	32.03	31.90	17	30,111	0.06%
2019/12/16	38	32.20	63	32.00	32.55	-25	30,258	-0.08%
2019/12/13	47	31.92	41	31.74	31.30	6	30,919	0.02%
2019/12/12	20	32.14	3	32.12	32.00	17	31,859	0.05%
2019/12/11	8	32.21	5	32.19	32.20	3	32,300	0.01%
2019/12/10	20	32.25	4	32.41	32.50	16	32,827	0.05%
2019/12/09	4	33.16	6	33.12	33.15	-2	33,295	-0.01%
2019/12/06	14	32.78	30	32.81	32.70	-16	33,982	-0.05%
2019/12/05	25	32.68	22.2	32.72	32.60	2.8	35,125	0.01%
2019/12/04	74	32.66	1	32.45	32.70	73	36,277	0.20%
2019/12/03	68	32.39	47	32.59	32.45	21	38,147	0.06%
2019/12/02	39	34.08	22	33.30	32.90	17	38,376	0.04%
2019/11/29	22	35.37	20	35.33	35.40	2	38,173	0.01%
2019/11/28	1	35.35	22	35.53	35.35	-21	38,891	-0.05%
2019/11/27	54	35.70	13	35.67	35.65	41	40,430	0.10%
2019/11/26	16	35.59	37	35.53	35.70	-21	42,717	-0.05%
2019/11/25	8	35.33	3	35.35	35.30	5	43,392	0.01%
2019/11/22	130	35.79	28	35.74	35.45	102	43,791	0.23%	大買/鉅額交易
2019/11/21	2	35.23	5	35.54	35.60	-3	43,777	-0.01%
2019/11/20	2	35.25	32	35.43	35.65	-30	44,128	-0.07%
2019/11/19	31	35.93	11	35.49	35.35	20	44,515	0.04%
2019/11/18	28	35.27	27	35.41	35.60	1	44,441	0.00%
2019/11/15	43	35.33	133	35.32	35.00	-90	44,210	-0.20%	大賣/
2019/11/14	55	34.77	136	34.93	35.00	-81	43,968	-0.18%	大賣/
2019/11/13	184	34.80	27.2	34.84	34.60	156.8	43,961	0.36%	大買/鉅額交易
2019/11/12	27	34.31	35	34.40	34.80	-8	43,651	-0.02%
2019/11/11	9	34.27	4	34.16	33.90	5	43,782	0.01%
2019/11/08	19	34.83	179	34.96	34.60	-160	43,583	-0.37%	大賣/鉅額交易
2019/11/07	5	34.43	31	34.52	34.55	-26	43,096	-0.06%
2019/11/06	35	34.13	25	34.30	34.20	10	42,862	0.02%
2019/11/05	29	33.85	43	34.06	34.10	-14	42,801	-0.03%
2019/11/04	66	34.34	130	34.45	33.80	-64	42,789	-0.15%	大賣/
2019/11/01	5	33.78	52	33.70	33.95	-47	42,608	-0.11%
2019/10/31	23	33.56	18.4	33.84	33.25	4.6	42,551	0.01%
2019/10/30	95	33.06	49	33.30	32.95	46	42,971	0.11%
2019/10/29	22	34.70	24	34.92	34.40	-2	42,379	0.00%
2019/10/28	40	34.44	45	34.56	34.55	-5	42,230	-0.01%
2019/10/25	248	34.22	34	34.44	34.40	214	42,002	0.51%	大買/鉅額交易
2019/10/24	14	35.64	8	35.49	35.40	6	41,089	0.01%
2019/10/23	30	35.61	42	35.71	35.85	-12	40,993	-0.03%
2019/10/22	79	35.89	43	36.16	35.60	36	40,960	0.09%
2019/10/21	121	35.48	60	35.48	35.75	61	41,037	0.15%	大買/
2019/10/18	103	35.17	61	35.19	35.00	42	40,967	0.10%	大買/
2019/10/17	62	35.17	34	35.35	34.85	28	40,947	0.07%
2019/10/16	117	35.60	102	35.81	35.30	15	40,839	0.04%	大買/大賣/
2019/10/15	43	37.90	76.1	38.14	36.75	-33.1	40,244	-0.08%
2019/10/14	56	36.21	114	37.00	37.50	-58	39,174	-0.15%	大賣/
2019/10/09	90	35.67	66	35.86	35.10	24	38,441	0.06%
2019/10/08	59	35.35	46.3	35.52	35.15	12.7	38,018	0.03%
2019/10/07	67	35.26	60	35.45	35.15	7	37,849	0.02%
2019/10/04	98	35.59	59	35.68	35.45	39	37,505	0.10%
2019/10/03	36	35.34	19	35.39	35.30	17	36,755	0.05%
2019/10/02	78	35.05	92	35.15	36.00	-14	36,533	-0.04%
2019/10/01	64	35.82	30	35.82	35.30	34	36,064	0.09%
2019/09/27	91	34.65	116	34.85	35.35	-25	35,253	-0.07%	大賣/
2019/09/26	19	34.51	17	34.54	34.80	2	34,236	0.01%
2019/09/25	83	34.34	58	34.25	34.90	25	33,396	0.07%
2019/09/24	85	33.98	18	34.11	33.90	67	33,099	0.20%
2019/09/23	44	34.81	25	34.81	34.55	19	32,730	0.06%
2019/09/20	21	34.42	65	34.19	34.75	-44	32,282	-0.14%
2019/09/19	43	33.53	12	33.70	33.50	31	31,538	0.10%
2019/09/18	37	34.26	25	34.44	33.60	12	31,149	0.04%
2019/09/17	22	34.58	46	34.06	34.65	-24	30,336	-0.08%
2019/09/16	59	33.29	99	33.28	33.55	-40	29,508	-0.14%
2019/09/12	54	32.96	49	33.08	32.90	5	29,256	0.02%
2019/09/11	36	32.10	43	31.76	32.50	-7	28,875	-0.02%
2019/09/10	43	32.16	28	32.25	31.65	15	28,316	0.05%
2019/09/09	94	33.04	161	33.18	31.60	-67	27,735	-0.24%	大賣/
2019/09/06	120	34.18	93	34.44	34.30	27	26,597	0.10%	大買/
2019/09/05	73	34.87	76	34.26	35.50	-3	25,345	-0.01%
2019/09/04	72	31.90	74	31.62	32.30	-2	23,391	-0.01%
2019/09/03	24	30.85	25	31.09	31.70	-1	22,950	0.00%
2019/09/02	22	30.23	26	30.22	31.10	-4	22,463	-0.02%
2019/08/30	29	29.51	45.7	29.27	29.90	-16.7	21,640	-0.08%
2019/08/29	20	27.23	67	27.47	27.65	-47	19,978	-0.24%
2019/08/28	44	24.83	176	24.80	25.65	-132	17,564	-0.75%	大賣/鉅額交易
2019/08/27	74	24.35	187	23.81	24.35	-113	16,773	-0.67%	大賣/鉅額交易
2019/08/26	1	23.35	163	23.54	23.20	-162	16,338	-0.99%	大賣/鉅額交易
2019/08/23	386	24.23	122	24.34	24.15	264	16,118	1.64%	大買/大賣/鉅額交易
2019/08/22	93	23.79	364	23.57	23.90	-271	15,612	-1.74%	大賣/鉅額交易
2019/08/21	345	23.32	200	23.40	23.35	145	15,004	0.97%	大買/大賣/鉅額交易
2019/08/20	1	23.20	11	23.20	23.20	-10	14,776	-0.07%
2019/08/19	206	23.11	12	23.32	23.10	194	14,785	1.31%	大買/鉅額交易
2019/08/16	11	22.99	6	22.68	23.00	5	14,587	0.03%
2019/08/15	4	22.06	2	22.30	22.55	2	14,367	0.01%
2019/08/14	4	22.70	3	22.87	22.20	1	14,213	0.01%
2019/08/13	1	22.05	10	22.25	22.05	-9	14,012	-0.06%
2019/08/12	3	22.60	4.2	22.48	22.65	-1.2	14,011	-0.01%
2019/08/08	2	22.48	2	22.53	22.65	0	14,141	0.00%
2019/08/07	9	22.34	2	22.25	22.15	7	14,130	0.05%
2019/08/06	6	21.91	4	22.24	22.55	2	13,988	0.01%
2019/08/05	8	22.10	1	22.25	22.00	7	13,866	0.05%
2019/08/02	10	22.27	14	22.49	22.55	-4	13,739	-0.03%
2019/08/01	141	23.13	9	23.18	23.00	132	13,540	0.97%	大買/鉅額交易
2019/07/31	5	23.76	13	23.65	23.90	-8	12,650	-0.06%
2019/07/30	70	23.16	140	23.08	22.80	-70	12,481	-0.56%	大賣/
2019/07/29	4	23.69	0	0.00	23.60	4	12,345	0.03%
2019/07/25	0	0.00	2	23.85	24.10	-2	12,264	-0.02%
2019/07/24	13	23.73	5	23.69	23.35	8	12,173	0.07%
2019/07/23	25	24.73	34	24.71	24.50	-9	12,200	-0.07%
2019/07/22	2	24.25	32.1	24.20	24.10	-30.1	12,097	-0.25%
2019/07/19	16	24.08	87	24.40	23.90	-71	12,213	-0.58%
2019/07/18	33	24.07	30.3	24.03	24.25	2.7	12,614	0.02%
2019/07/17	23	24.03	14	24.05	24.05	9	12,317	0.07%
2019/07/16	2	23.95	27.1	23.87	23.70	-25.1	12,118	-0.21%
2019/07/15	42	23.89	75	24.23	23.75	-33	11,919	-0.28%
2019/07/12	51	23.28	266	22.70	23.60	-215	11,650	-1.85%	大賣/鉅額交易
2019/07/11	251	22.39	14	22.39	22.30	237	11,115	2.13%	大買/鉅額交易
2019/07/10	12	21.95	6	21.95	22.00	6	11,247	0.05%
2019/07/09	27	21.85	52	21.94	21.85	-25	11,396	-0.22%
2019/07/08	51	21.65	223	21.80	21.65	-172	11,333	-1.52%	大賣/鉅額交易
2019/07/05	220	21.50	7.1	21.46	21.50	212.9	11,089	1.92%	大買/鉅額交易
2019/07/04	44	21.40	0	0.00	21.50	44	11,057	0.40%
2019/07/03	15	21.38	55	21.46	21.35	-40	11,077	-0.36%
2019/07/02	4	21.34	401	21.47	21.30	-397	11,053	-3.59%	大賣/鉅額交易
2019/07/01	407	21.35	412	21.55	21.45	-5	11,106	-0.05%	大買/大賣/
2019/06/28	10	21.10	2	20.95	20.90	8	11,130	0.07%
2019/06/27	406	21.00	32	20.99	21.00	374	11,436	3.27%	大買/鉅額交易
2019/06/26	108	20.71	0	0.00	20.70	108	11,514	0.94%	大買/鉅額交易
2019/06/25	8	20.86	111	20.80	20.50	-103	11,538	-0.89%	大賣/鉅額交易
2019/06/24	25	21.00	110	20.95	20.95	-85	11,548	-0.74%	大賣/
2019/06/21	183	20.94	515	21.21	20.95	-332	11,581	-2.87%	大買/大賣/鉅額交易
2019/06/20	522	20.79	410	20.55	20.90	112	11,339	0.99%	大買/大賣/鉅額交易
2019/06/19	401	20.20	41	20.20	20.40	360	11,273	3.19%	大買/鉅額交易
2019/06/18	5	19.47	2	19.33	19.75	3	11,454	0.03%
2019/06/17	7	19.79	2	19.63	19.45	5	11,477	0.04%
2019/06/14	3	19.47	1	19.30	19.35	2	11,437	0.02%
2019/06/13	7	19.21	12	19.30	19.25	-5	11,608	-0.04%
2019/06/12	12	19.25	10	19.40	19.25	2	11,813	0.02%
2019/06/11	13	19.54	9	19.52	19.45	4	12,210	0.03%
2019/06/10	20	19.21	13	19.20	19.30	7	12,724	0.06%
2019/06/06	1	18.65	2	18.60	18.65	-1	12,660	-0.01%
2019/06/05	1	18.75	2	19.15	18.70	-1	12,845	-0.01%
2019/06/04	1	18.80	1	18.95	18.85	0	12,951	0.00%
2019/06/03	5	18.88	18	18.81	19.00	-13	13,150	-0.10%
2019/05/31	4	18.68	5	18.72	18.80	-1	13,712	-0.01%
2019/05/30	16	18.26	12	18.20	18.25	4	13,741	0.03%
2019/05/29	2	17.88	11	18.15	18.15	-9	13,835	-0.07%
2019/05/28	0	0.00	1	17.75	18.15	-1	14,014	-0.01%
2019/05/27	6	18.10	3	17.97	17.70	3	14,160	0.02%
2019/05/24	4	17.90	6	17.93	17.95	-2	14,250	-0.01%
2019/05/23	4	17.50	3	17.60	17.40	1	14,612	0.01%
2019/05/22	24	18.19	17	18.08	18.00	7	14,769	0.05%
2019/05/21	4	17.56	9	17.63	18.20	-5	14,856	-0.03%
2019/05/20	20	18.06	17	18.06	17.65	3	14,938	0.02%
2019/05/17	7	18.39	14	18.66	18.80	-7	15,176	-0.05%
2019/05/16	31	18.80	14	18.81	18.40	17	15,822	0.11%
2019/05/15	1	19.10	1	19.05	19.10	0	16,236	0.00%
2019/05/14	1	17.65	4	18.03	18.45	-3	16,240	-0.02%
2019/05/13	4	18.43	0	0.00	18.15	4	16,369	0.02%
2019/05/10	102	18.15	0	0.00	18.10	102	16,399	0.62%	大買/鉅額交易
2019/05/09	0	0.00	117	18.35	18.35	-117	16,339	-0.72%	大賣/鉅額交易
2019/05/08	9	19.17	12	19.12	19.05	-3	16,209	-0.02%
2019/05/07	12	19.15	1	19.15	19.00	11	16,152	0.07%
2019/05/06	14	18.91	6	18.57	19.00	8	16,110	0.05%
2019/05/03	2	18.95	3	19.07	18.95	-1	15,984	-0.01%
2019/05/02	3	18.95	12	18.97	19.00	-9	15,932	-0.06%
2019/04/30	7	18.56	17	18.44	18.90	-10	15,862	-0.06%
2019/04/29	41	18.69	37	18.76	18.40	4	15,747	0.03%
2019/04/26	22	18.25	41	18.06	18.10	-19	15,355	-0.12%
2019/04/25	14	18.79	3	18.73	18.70	11	15,026	0.07%
2019/04/24	38	19.14	28	19.15	19.10	10	14,680	0.07%
2019/04/23	16	21.04	1	21.55	20.90	15	13,926	0.11%
2019/04/22	7	21.48	2	21.50	21.40	5	13,817	0.04%
2019/04/19	3	21.05	0	0.00	21.40	3	13,794	0.02%
2019/04/18	30	21.59	20	21.54	20.95	10	13,803	0.07%
2019/04/17	2	21.65	32	21.33	21.40	-30	13,582	-0.22%
2019/04/16	52	22.02	32	22.02	21.80	20	13,492	0.15%
2019/04/15	5	21.44	26	21.33	21.50	-21	13,166	-0.16%
2019/04/12	1	20.70	1	20.25	20.25	0	12,939	0.00%
2019/04/10	1	21.25	2	20.95	21.00	-1	12,816	-0.01%
2019/04/09	19	21.34	14	21.43	21.20	5	12,778	0.04%
2019/04/08	7	21.34	0	0.00	21.20	7	12,709	0.06%
2019/04/03	18	21.17	20	21.25	21.25	-2	12,608	-0.02%
2019/04/02	17	21.13	26	21.26	20.90	-9	12,473	-0.07%
2019/04/01	24	21.61	22	21.42	21.45	2	12,252	0.02%
2019/03/29	17	20.34	0	0.00	20.80	17	11,888	0.14%
2019/03/28	3	20.68	5	20.70	20.50	-2	11,733	-0.02%
2019/03/27	22	21.13	34	21.09	21.05	-12	11,659	-0.10%
2019/03/26	1	20.95	11	21.11	20.90	-10	11,586	-0.09%
2019/03/25	11	20.65	10	20.70	20.65	1	11,499	0.01%
2019/03/22	11	21.45	2	21.60	21.40	9	11,360	0.08%
2019/03/21	9	21.87	23	21.93	21.65	-14	11,154	-0.13%
2019/03/20	18	22.09	14	22.05	21.95	4	10,723	0.04%
2019/03/19	2	22.05	3	21.93	21.75	-1	10,601	-0.01%
2019/03/18	9	21.77	13	21.79	21.85	-4	10,493	-0.04%
2019/03/15	103	21.60	1	21.50	21.50	102	10,429	0.98%	大買/鉅額交易
2019/03/14	20	21.91	109	21.92	21.90	-89	10,451	-0.85%	大賣/
2019/03/13	27	21.20	43	21.40	21.80	-16	10,482	-0.15%
2019/03/12	15	20.57	1	20.25	20.35	14	9,842	0.14%
2019/03/11	102	20.45	1	20.65	20.45	101	9,950	1.02%	大買/鉅額交易
2019/03/08	8	20.31	3	20.17	20.55	5	10,062	0.05%
2019/03/07	7	20.58	102	20.61	20.55	-95	10,168	-0.93%	大賣/
2019/03/06	8	20.98	22	20.80	20.95	-14	10,080	-0.14%
2019/03/05	3	19.78	4	19.76	19.75	-1	9,628	-0.01%
2019/03/04	12	20.09	1	20.25	20.00	11	9,714	0.11%
2019/02/27	7	19.61	6	20.18	20.25	1	9,728	0.01%
2019/02/26	2	19.95	16	20.15	20.00	-14	9,658	-0.14%
2019/02/25	22	20.05	13	19.93	20.00	9	9,573	0.09%
2019/02/22	18	19.81	23	20.11	20.30	-5	9,536	-0.05%
2019/02/21	1	19.25	19	19.37	19.45	-18	9,119	-0.20%
2019/02/20	5	19.29	19	19.20	19.20	-14	8,937	-0.16%
2019/02/19	5	18.92	5	19.18	19.30	0	8,910	0.00%
2019/02/18	31	19.07	5	19.11	19.10	26	8,914	0.29%
2019/02/15	12	18.42	18	18.54	18.60	-6	8,557	-0.07%
2019/02/14	49	17.77	70	17.78	17.70	-21	7,864	-0.27%
2019/02/13	13	16.60	10	16.46	16.65	3	7,294	0.04%
2019/02/12	3	16.25	10	16.37	16.15	-7	7,206	-0.10%
2019/02/11	2	15.75	6	15.69	15.75	-4	7,041	-0.06%
2019/01/30	1	15.15	1	15.20	15.10	0	6,989	0.00%
2019/01/29	0	0.00	1	15.00	15.05	-1	7,001	-0.01%
2019/01/28	1	15.20	6	15.18	15.10	-5	7,019	-0.07%
2019/01/25	14	14.64	2.1	14.70	14.70	11.9	7,018	0.17%
2019/01/24	5	14.50	29	14.58	14.50	-24	7,092	-0.34%
2019/01/22	0	0.00	2	14.20	14.20	-2	7,246	-0.03%
2019/01/21	27	14.64	5	14.50	14.50	22	7,307	0.30%
2019/01/18	5.9	14.60	5	14.60	14.55	0.9	7,378	0.01%
2019/01/16	0	0.00	1	14.85	14.80	-1	7,588	-0.01%
2019/01/15	0	0.00	9	14.75	14.75	-9	7,672	-0.12%
2019/01/11	0	0.00	1	14.60	14.50	-1	7,687	-0.01%
2019/01/10	2	14.85	8	14.96	15.00	-6	7,668	-0.08%
2019/01/09	17	14.43	17	14.49	14.50	0	7,584	0.00%
2019/01/08	1	14.20	6	14.01	14.20	-5	7,509	-0.07%
2019/01/07	10	13.80	10	13.70	13.70	0	7,521	0.00%
2019/01/04	5	13.40	5	13.35	13.40	0	7,636	0.00%
2019/01/03	10	13.80	10	13.90	13.65	0	7,723	0.00%
2019/01/02	1	13.65	0	0.00	13.60	1	7,787	0.01%
2018/12/28	0	0.00	1	13.65	13.65	-1	7,864	-0.01%
2018/12/25	0	0.00	12	13.76	13.85	-12	8,116	-0.15%
2018/12/24	0	0.00	1	14.10	14.10	-1	8,122	-0.01%
2018/12/21	11	14.17	7	14.01	14.10	4	8,201	0.05%
2018/12/20	22	14.28	35	13.93	13.95	-13	8,212	-0.16%
2018/12/19	0	0.00	1	14.70	14.50	-1	8,180	-0.01%
2018/12/18	0	0.00	2	14.43	14.40	-2	8,206	-0.02%
2018/12/17	13	14.77	10	14.65	14.65	3	8,241	0.04%
2018/12/14	1	14.75	10	14.80	14.90	-9	8,301	-0.11%
2018/12/13	6	15.65	5	15.46	15.25	1	8,323	0.01%
2018/12/12	0	0.00	6	15.48	15.50	-6	8,566	-0.07%
2018/12/11	14	15.31	14	15.29	15.25	0	8,566	0.00%
2018/12/10	17	15.51	57	15.71	15.25	-40	8,592	-0.47%
2018/12/07	33	16.30	31	16.41	16.30	2	8,490	0.02%
2018/12/06	19	16.69	17	16.06	15.60	2	8,293	0.02%
2018/12/05	25	16.01	14	16.30	16.70	11	7,894	0.14%
2018/12/04	33	16.58	4	16.41	16.60	29	7,951	0.36%
2018/12/03	12	16.06	25	16.57	16.95	-13	8,005	-0.16%
2018/11/30	8	15.31	22	15.31	15.45	-14	7,967	-0.18%
2018/11/29	14	14.98	18.1	15.02	15.00	-4.1	7,752	-0.05%
2018/11/28	57	14.53	60	14.43	14.65	-3	7,577	-0.04%
2018/11/27	1	14.05	9	14.00	14.00	-8	7,433	-0.11%
2018/11/23	3	13.70	0	0.00	13.60	3	7,115	0.04%
2018/11/22	1	13.70	1	13.55	13.55	0	7,026	0.00%
2018/11/21	5	13.60	25	13.44	13.55	-20	7,007	-0.29%
2018/11/20	5	13.47	9	13.61	13.40	-4	6,891	-0.06%
2018/11/19	0	0.00	3	13.53	13.55	-3	7,012	-0.04%
2018/11/16	3	13.63	5	13.52	13.35	-2	7,288	-0.03%
2018/11/15	9	13.30	3	13.33	13.30	6	7,320	0.08%
2018/11/14	13	13.23	12	13.20	13.00	1	7,168	0.01%
2018/11/13	30	12.76	3	12.40	12.95	27	7,281	0.37%
2018/11/12	8	12.99	8	13.21	12.90	0	7,440	0.00%
2018/11/09	1	13.35	0	0.00	13.35	1	7,446	0.01%
2018/11/08	10	13.70	0	0.00	13.45	10	7,502	0.13%
2018/11/07	0	0.00	28	13.50	13.65	-28	7,519	-0.37%
2018/11/06	15	13.67	10	13.10	13.10	5	7,691	0.07%
2018/11/05	16	13.59	17	13.66	13.65	-1	7,737	-0.01%
2018/11/02	27	13.64	22	13.71	13.60	5	7,835	0.06%
2018/11/01	2	13.30	108	13.20	13.35	-106	7,777	-1.36%	大賣/鉅額交易
2018/10/31	102	12.95	2	12.88	12.95	100	7,735	1.29%	大買/
2018/10/30	10	12.28	1	12.30	12.45	9	7,697	0.12%
2018/10/29	2	12.05	5	12.17	12.35	-3	7,888	-0.04%
2018/10/26	2	11.75	2	11.90	11.85	0	7,968	0.00%
2018/10/25	26	12.32	17	12.23	12.15	9	7,998	0.11%
2018/10/24	10	13.53	9	13.37	13.35	1	8,099	0.01%
2018/10/23	52	13.64	51	13.84	13.50	1	8,236	0.01%
2018/10/22	20	13.69	20	13.63	13.85	0	8,484	0.00%
2018/10/19	15	13.58	15	13.47	13.60	0	8,617	0.00%
2018/10/18	5	13.60	7	13.79	13.85	-2	8,700	-0.02%
2018/10/17	50	13.65	60	14.00	13.65	-10	8,861	-0.11%
2018/10/16	0	0.00	5	13.55	13.60	-5	8,997	-0.06%
2018/10/15	10	13.45	10	13.60	13.60	0	9,128	0.00%
2018/10/12	13	12.77	14	13.20	13.35	-1	9,196	-0.01%
2018/10/11	12	13.18	3	13.20	13.15	9	9,302	0.10%
2018/10/09	75	14.74	80	14.89	14.60	-5	9,473	-0.05%
2018/10/08	5	14.50	6	14.63	14.60	-1	9,763	-0.01%
2018/10/05	64	14.80	59	15.06	14.70	5	9,902	0.05%
2018/10/03	5	16.70	10	16.43	16.45	-5	9,956	-0.05%
2018/10/02	5	16.60	5	16.60	16.65	0	10,144	0.00%
2018/10/01	0	0.00	5	16.68	16.70	-5	10,270	-0.05%
2018/09/28	7	16.59	5	16.45	16.45	2	10,786	0.02%
2018/09/27	9	16.73	1	16.80	16.55	8	10,851	0.07%
2018/09/26	20	16.45	20	16.55	16.60	0	10,935	0.00%
2018/09/25	1	16.50	0.4	16.60	16.50	0.6	11,041	0.01%
2018/09/21	5	16.25	7	16.28	16.40	-2	11,124	-0.02%
2018/09/20	12	16.21	2	16.40	16.15	10	11,118	0.09%
2018/09/19	72	16.80	20	16.64	16.65	52	11,135	0.47%
2018/09/18	30	17.06	36	17.23	16.65	-6	11,260	-0.05%
2018/09/17	10.8	16.65	6	16.85	17.00	4.8	11,368	0.04%
2018/09/14	47	16.68	31	16.81	17.00	16	11,470	0.14%
2018/09/13	10	16.45	18	16.36	16.45	-8	11,477	-0.07%
2018/09/12	4	15.91	22	15.86	15.95	-18	11,460	-0.16%
2018/09/11	7	15.98	7	16.06	16.20	0	11,623	0.00%
2018/09/10	124	16.20	23	16.15	15.40	101	11,744	0.86%	大買/鉅額交易
2018/09/07	39	16.79	117	16.48	16.55	-78	11,986	-0.65%	大賣/
2018/09/06	27	17.86	9	17.50	17.40	18	12,842	0.14%
2018/09/05	6	18.54	3	18.82	18.45	3	12,914	0.02%
2018/09/04	2	18.55	2	18.55	18.55	0	13,163	0.00%
2018/09/03	30	18.56	0	0.00	18.40	30	13,309	0.23%
2018/08/31	5	18.95	0	0.00	19.00	5	13,537	0.04%
2018/08/30	1	19.10	0	0.00	19.05	1	13,677	0.01%
2018/08/29	5	19.15	0	0.00	19.30	5	13,811	0.04%
2018/08/28	11	19.44	5	19.29	19.15	6	14,122	0.04%
2018/08/27	0	0.00	3	19.10	19.35	-3	14,250	-0.02%
2018/08/24	7	18.91	1	19.00	18.95	6	14,592	0.04%
2018/08/23	5	19.07	30	18.98	19.55	-25	16,021	-0.16%
2018/08/22	3	18.58	3	18.35	18.45	0	15,912	0.00%
2018/08/21	1	18.80	0	0.00	18.80	1	16,192	0.01%
2018/08/20	3	18.70	3	18.43	18.55	0	16,684	0.00%
2018/08/17	1	19.50	0	0.00	19.15	1	16,654	0.01%
2018/08/16	14	19.11	14	18.86	19.10	0	16,964	0.00%
2018/08/15	8	18.99	7	19.10	19.00	1	17,033	0.01%
2018/08/14	10	19.31	1	19.45	19.70	9	17,155	0.05%
2018/08/13	10	19.39	4	19.53	19.20	6	17,350	0.03%
2018/08/10	22	20.25	30	20.35	20.15	-8	17,479	-0.05%
2018/08/09	2	20.90	4	21.06	21.00	-2	17,843	-0.01%
2018/08/08	7	20.71	2	21.15	20.55	5	18,631	0.03%
2018/08/07	3	21.02	2	20.95	20.90	1	20,060	0.00%
2018/08/06	8	20.65	9	21.07	21.20	-1	20,353	0.00%
2018/08/03	21	20.64	20	20.58	20.45	1	20,888	0.00%
2018/08/02	5	21.18	9	21.22	21.05	-4	21,139	-0.02%
2018/08/01	4	21.58	10	21.55	21.35	-6	21,318	-0.03%
2018/07/31	21	21.23	13	21.25	21.20	8	21,788	0.04%
2018/07/30	24	21.70	0	0.00	21.50	24	21,792	0.11%
2018/07/27	3	22.43	70	22.58	22.35	-67	21,878	-0.31%
2018/07/26	50	22.30	6	22.20	21.95	44	21,874	0.20%
2018/07/25	6	21.90	1	21.85	21.85	5	22,090	0.02%
2018/07/24	10	21.31	7	21.73	22.00	3	22,197	0.01%
2018/07/23	20	21.55	7	22.07	21.50	13	22,426	0.06%
2018/07/20	8	21.95	22	22.15	22.15	-14	23,061	-0.06%
2018/07/19	1	21.45	20	21.95	22.00	-19	23,775	-0.08%
2018/07/18	11	21.90	3	21.78	21.50	8	24,135	0.03%
2018/07/17	15	21.87	18	22.12	21.85	-3	24,341	-0.01%
2018/07/16	63	21.49	71	21.62	22.00	-8	24,570	-0.03%
2018/07/13	28	21.16	152	21.30	21.35	-124	24,964	-0.50%	大賣/鉅額交易
2018/07/12	163	20.65	75	20.64	21.10	88	25,779	0.34%	大買/
2018/07/11	3	19.98	20	20.05	20.00	-17	26,186	-0.06%
2018/07/10	11	19.40	272	19.54	20.25	-261	28,011	-0.93%	大賣/鉅額交易
2018/07/09	262	19.29	10	19.04	19.30	252	28,979	0.87%	大買/鉅額交易
2018/07/06	88	18.19	81	18.66	18.70	7	29,651	0.02%
2018/07/05	5	20.00	217	19.91	19.80	-212	29,189	-0.73%	大賣/鉅額交易
2018/07/04	6	20.23	7	20.46	20.15	-1	29,283	0.00%
2018/07/03	1	20.80	1	20.95	20.40	0	29,293	0.00%
2018/07/02	3	20.82	27	20.98	20.95	-24	29,290	-0.08%
2018/06/29	0	0.00	1	20.35	20.70	-1	29,371	0.00%
2018/06/28	15	20.23	15	20.37	20.20	0	29,475	0.00%
2018/06/27	13	20.81	35	20.86	20.60	-22	29,673	-0.07%
2018/06/26	36	20.27	14	20.33	20.40	22	29,872	0.07%
2018/06/25	7	22.29	2	22.20	21.90	5	30,503	0.02%
2018/06/22	17	22.07	12	22.12	21.95	5	30,755	0.02%
2018/06/21	6	22.42	7	22.53	22.40	-1	30,699	0.00%
2018/06/20	21	22.37	12	22.39	22.30	9	30,840	0.03%
2018/06/19	15	23.03	92	22.90	22.85	-77	30,825	-0.25%
2018/06/15	312	23.89	303	24.27	23.75	9	30,742	0.03%	大買/大賣/
2018/06/14	358	23.96	37	24.34	23.90	321	30,398	1.06%	大買/鉅額交易
2018/06/13	4	23.26	19	23.45	23.35	-15	29,383	-0.05%
2018/06/12	7	23.34	25	23.52	23.20	-18	29,452	-0.06%
2018/06/11	6	23.27	4	23.38	23.20	2	29,697	0.01%
2018/06/08	16	23.60	55.4	23.68	23.35	-39.4	30,196	-0.13%
2018/06/07	6	23.19	7	23.36	23.00	-1	30,524	0.00%
2018/06/06	50	23.56	58	23.28	23.25	-8	30,564	-0.03%
2018/06/05	7	23.49	14	23.34	23.20	-7	30,551	-0.02%
2018/06/04	5	23.25	22	23.27	23.30	-17	30,368	-0.06%
2018/06/01	32	23.24	29	23.37	23.00	3	30,490	0.01%
2018/05/31	114	24.74	64	24.75	23.75	50	30,182	0.17%	大買/
2018/05/30	1	22.75	1	23.45	23.45	0	28,729	0.00%
2018/05/29	33	23.44	21	23.48	23.30	12	28,594	0.04%
2018/05/28	44	23.06	22	23.06	23.35	22	28,234	0.08%
2018/05/25	4	22.24	150	22.35	22.30	-146	27,833	-0.52%	大賣/鉅額交易
2018/05/24	12	23.02	34	23.07	22.55	-22	27,816	-0.08%
2018/05/23	1	22.15	3	22.20	22.20	-2	27,447	-0.01%
2018/05/22	31	22.00	3	21.95	22.00	28	27,554	0.10%
2018/05/21	8	22.36	3	22.43	22.20	5	27,526	0.02%
2018/05/18	43	22.40	33	22.34	22.10	10	27,482	0.04%
2018/05/17	16	22.83	82	22.85	22.65	-66	27,562	-0.24%
2018/05/16	106	23.80	57	23.71	23.35	49	27,578	0.18%	大買/
2018/05/15	92	23.41	80	23.08	23.10	12	27,029	0.04%
2018/05/14	26	22.15	10	22.02	22.00	16	26,056	0.06%
2018/05/11	68	21.93	64	22.08	21.75	4	25,919	0.02%
2018/05/10	21	22.62	102	22.62	22.30	-81	25,483	-0.32%	大賣/
2018/05/09	53	21.77	26	21.57	21.50	27	25,599	0.11%
2018/05/08	26	22.23	51	22.25	21.80	-25	25,432	-0.10%
2018/05/07	3	20.80	13	21.17	21.30	-10	25,012	-0.04%
2018/05/04	15	20.85	6	20.84	20.55	9	25,049	0.04%
2018/05/03	52	21.04	48	21.02	20.95	4	25,117	0.02%
2018/05/02	155	21.05	23	20.66	20.80	132	25,110	0.53%	大買/鉅額交易
2018/04/30	28	20.43	31	20.42	20.30	-3	25,099	-0.01%
2018/04/27	17	20.27	13	20.13	20.00	4	25,545	0.02%
2018/04/26	88	20.58	91	20.64	19.95	-3	26,164	-0.01%
2018/04/25	127	21.27	65	21.75	22.05	62	25,807	0.24%	大買/
2018/04/24	33	21.79	22	22.05	21.70	11	25,468	0.04%
2018/04/23	74	23.36	72	23.05	22.60	2	25,916	0.01%
2018/04/20	23	23.26	48	23.82	23.80	-25	27,183	-0.09%
2018/04/19	58	24.08	69	23.74	23.45	-11	26,946	-0.04%
2018/04/18	97	23.05	106	23.09	23.70	-9	26,684	-0.03%	大賣/
2018/04/17	35	22.46	82	22.93	22.05	-47	26,070	-0.18%
2018/04/16	311	23.03	223	23.02	23.10	88	25,980	0.34%	大買/大賣/
2018/04/13	589	22.10	548	22.14	22.85	41	24,725	0.17%	大買/大賣/
2018/04/12	71	20.79	42	20.75	20.80	29	24,081	0.12%
2018/04/11	3	20.00	168	19.99	19.65	-165	23,996	-0.69%	大賣/鉅額交易
2018/04/10	171	19.66	14	19.76	19.65	157	25,343	0.62%	大買/鉅額交易
2018/04/09	3	19.73	10	19.75	19.10	-7	25,989	-0.03%
2018/04/03	8	19.97	53	20.09	20.00	-45	26,993	-0.17%
2018/04/02	13	20.47	9	20.62	20.20	4	27,673	0.01%
2018/03/31	16	20.39	18	20.09	20.10	-2	28,432	-0.01%
2018/03/30	13	20.07	1	20.00	19.80	12	29,273	0.04%
2018/03/29	22	20.90	45	20.90	20.30	-23	30,334	-0.08%
2018/03/28	75	20.68	36	20.69	20.80	39	31,963	0.12%
2018/03/27	15	19.53	21	20.08	20.50	-6	31,562	-0.02%
2018/03/26	6	18.64	3	18.63	18.65	3	32,395	0.01%
2018/03/23	8	18.56	83	18.69	18.55	-75	33,797	-0.22%
2018/03/22	74	19.41	9	19.61	19.40	65	34,208	0.19%
2018/03/21	6	19.59	54	19.52	19.50	-48	34,834	-0.14%
2018/03/20	12	19.55	6	19.58	19.45	6	35,331	0.02%
2018/03/19	3	19.83	1	19.95	19.85	2	36,016	0.01%
2018/03/16	9	20.24	4	20.29	19.95	5	37,208	0.01%
2018/03/15	73	20.99	24	20.93	20.60	49	38,591	0.13%
2018/03/14	62	20.17	174	20.39	20.55	-112	39,018	-0.29%	大賣/鉅額交易
2018/03/13	66	19.78	66	19.80	20.50	0	40,369	0.00%
2018/03/12	120	18.73	17	18.72	18.65	103	40,215	0.26%	大買/鉅額交易
2018/03/09	72	19.12	41	19.12	19.10	31	40,804	0.08%
2018/03/08	8	18.61	6	18.58	18.70	2	42,474	0.00%
2018/03/07	67	18.59	110	18.51	18.40	-43	42,465	-0.10%	大賣/
2018/03/06	14	19.48	8	19.58	19.40	6	42,997	0.01%
2018/03/05	17	19.95	9	19.84	19.10	8	44,959	0.02%
2018/03/02	7	20.17	6	20.20	20.10	1	46,858	0.00%
2018/03/01	3	20.37	3	20.48	20.50	0	47,317	0.00%
2018/02/27	8	20.38	23	20.45	20.45	-15	47,356	-0.03%
2018/02/26	28	20.34	25	20.44	20.05	3	47,406	0.01%
2018/02/23	5	20.90	25	20.91	20.50	-20	47,540	-0.04%
2018/02/22	51	20.56	28.3	20.69	20.70	22.7	47,678	0.05%
2018/02/21	12	20.16	29	20.33	20.40	-17	47,794	-0.04%
2018/02/12	12	19.89	8	19.89	19.55	4	47,750	0.01%
2018/02/09	29	18.69	25	18.78	19.70	4	47,673	0.01%
2018/02/08	25	20.57	29	21.18	20.05	-4	47,460	-0.01%
2018/02/07	41	21.08	57	21.09	20.50	-16	47,206	-0.03%
2018/02/06	50	21.49	25	21.71	20.70	25	47,153	0.05%
2018/02/05	59	22.29	90	22.35	23.00	-31	47,023	-0.07%
2018/02/02	10	23.43	8	23.43	23.20	2	47,164	0.00%
2018/02/01	19	23.73	34	24.17	23.70	-15	47,553	-0.03%
2018/01/31	18	22.81	25	22.98	23.25	-7	47,954	-0.01%
2018/01/30	23	23.04	16	23.20	22.90	7	48,148	0.01%
2018/01/29	20	23.18	36	23.23	23.20	-16	48,478	-0.03%
2018/01/26	43	22.54	43	22.52	22.60	0	49,161	0.00%
2018/01/25	48	23.21	30	23.22	22.80	18	49,927	0.04%
2018/01/24	10	23.32	22	23.40	23.40	-12	50,392	-0.02%
2018/01/23	63	22.80	90	23.06	23.05	-27	50,406	-0.05%
2018/01/22	66	23.29	365	23.71	22.90	-299	50,073	-0.60%	大賣/鉅額交易
2018/01/19	38	24.52	31	24.55	24.50	7	49,837	0.01%
2018/01/18	31	25.44	35.2	25.44	24.80	-4.2	49,864	-0.01%
2018/01/17	61	25.64	54	25.84	25.25	7	50,522	0.01%
2018/01/16	370	25.79	111	25.55	25.60	259	50,434	0.51%	大買/大賣/鉅額交易
2018/01/15	21	24.61	6	24.65	24.35	15	48,807	0.03%
2018/01/12	96	24.76	24	24.91	24.75	72	48,577	0.15%
2018/01/11	19	24.04	89	24.17	24.45	-70	48,110	-0.15%
2018/01/10	41	24.45	16	24.76	23.90	25	47,698	0.05%
2018/01/09	18	24.37	40	24.46	24.70	-22	47,180	-0.05%
2018/01/08	20	24.43	21	24.74	24.10	-1	46,517	0.00%
2018/01/05	31	24.51	52.3	24.46	24.95	-21.3	46,005	-0.05%
2018/01/04	140	24.94	45	25.08	24.80	95	45,290	0.21%	大買/
2018/01/03	49	24.72	124	24.75	24.20	-75	43,981	-0.17%	大賣/
2018/01/02	114	24.50	70	24.12	24.60	44	43,148	0.10%	大買/