燿華 (2367)-玉山-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
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528張
產業
上市電子零組件類股
787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－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/26	20	26.35	112	26.33	26.15	-92	40,733	-0.23%	大賣/
2024/04/25	28	26.13	93	26.20	26.00	-65	40,520	-0.16%
2024/04/24	23	26.55	17	26.62	26.55	6	40,370	0.01%
2024/04/23	37.3	26.18	17.2	26.17	26.00	20.2	40,107	0.05%
2024/04/22	46.3	26.94	62.2	27.01	26.05	-16	39,786	-0.04%
2024/04/19	94.6	27.19	178	27.22	27.30	-83.4	39,362	-0.21%	大賣/
2024/04/18	244.7	28.54	82.1	28.34	28.00	162.6	38,768	0.42%	大買/鉅額交易
2024/04/17	18.4	28.09	37.1	28.13	28.15	-18.7	37,813	-0.05%
2024/04/16	61.3	26.57	28	26.73	26.40	33.3	36,987	0.09%
2024/04/15	118.4	28.43	39	28.37	28.20	79.4	36,113	0.22%	大買/
2024/04/12	281.4	29.08	317.5	28.79	29.20	-36.1	34,654	-0.10%	大買/大賣/
2024/04/11	21	26.53	12	26.23	26.70	9	32,179	0.03%
2024/04/10	54.2	26.87	36	26.94	26.30	18.2	32,044	0.06%
2024/04/09	66.1	26.66	24	26.96	26.60	42.1	31,655	0.13%
2024/04/08	10	26.65	75	26.69	26.70	-65	31,151	-0.21%
2024/04/03	10.2	26.17	17	26.11	26.05	-6.8	30,870	-0.02%
2024/04/02	25.3	26.56	69	26.37	26.35	-43.7	30,721	-0.14%
2024/04/01	34	26.94	30	27.07	26.85	4	30,286	0.01%
2024/03/29	201	27.09	57	27.14	26.65	144	29,881	0.48%	大買/鉅額交易
2024/03/28	72.6	27.01	290.2	26.93	26.65	-217.6	29,151	-0.75%	大賣/鉅額交易
2024/03/27	46.3	26.80	24	26.86	26.65	22.3	28,480	0.08%
2024/03/26	102.3	26.87	84	26.78	26.75	18.3	27,767	0.07%	大買/
2024/03/25	98.3	27.18	69	27.35	27.55	29.3	26,903	0.11%
2024/03/22	79	26.70	41.1	26.92	27.15	37.9	25,543	0.15%
2024/03/21	39.2	26.55	64.5	26.67	26.30	-25.3	24,550	-0.10%
2024/03/20	72.1	26.25	44	26.04	25.70	28	23,762	0.12%
2024/03/19	57	26.28	74.1	26.21	26.15	-17.1	23,273	-0.07%
2024/03/18	213	25.29	19	24.72	25.85	194	22,308	0.87%	大買/鉅額交易
2024/03/15	23.5	24.61	35	24.21	24.00	-11.5	21,625	-0.05%
2024/03/14	22	24.47	118	24.56	24.45	-96	21,437	-0.45%	大賣/
2024/03/13	27.1	25.19	128.3	25.12	25.10	-101.2	21,169	-0.48%	大賣/鉅額交易
2024/03/12	169.3	26.56	80.2	26.42	25.60	89.2	21,050	0.42%	大買/
2024/03/11	172.3	25.75	29	25.86	25.90	143.3	19,966	0.72%	大買/鉅額交易
2024/03/08	90.2	25.23	102	25.04	24.30	-11.8	19,221	-0.06%	大賣/
2024/03/07	188.8	27.05	173	26.59	25.80	15.8	19,211	0.08%	大買/大賣/
2024/03/06	159.9	26.18	249	26.17	26.65	-89.1	18,035	-0.49%	大買/大賣/
2024/03/05	193.8	24.06	183.4	24.01	24.30	10.4	15,677	0.07%	大買/大賣/
2024/03/04	140.1	23.38	115.1	23.35	23.90	25	13,797	0.18%	大買/大賣/
2024/03/01	48	21.75	56	21.82	21.75	-8	12,757	-0.06%
2024/02/29	31.1	20.92	28.1	21.04	21.30	3	12,214	0.02%
2024/02/27	116	21.29	18	21.08	20.75	98	12,143	0.81%	大買/
2024/02/26	6	21.13	24	21.15	21.15	-18	12,114	-0.15%
2024/02/23	9	20.97	14	20.78	20.75	-5	12,125	-0.04%
2024/02/22	96	21.22	41	20.78	21.25	55	12,947	0.42%
2024/02/21	13	20.63	27	20.66	20.65	-14	12,323	-0.11%
2024/02/20	46	20.84	11.1	20.70	20.95	35	12,271	0.28%
2024/02/19	15	20.23	29	20.24	20.15	-14	12,021	-0.12%
2024/02/16	17	20.35	28	20.14	20.60	-11	11,932	-0.09%
2024/02/15	20	18.91	4	18.89	19.00	16	11,520	0.14%
2024/02/05	7	18.47	0	0.00	18.55	7	11,444	0.06%
2024/02/02	6	18.93	0	0.00	18.80	6	11,437	0.05%
2024/01/31	0	0.00	1	18.90	19.00	-1	11,516	-0.01%
2024/01/30	2	19.10	0	0.00	19.00	2	11,553	0.02%
2024/01/29	0	0.00	1	19.40	19.30	-1	11,652	-0.01%
2024/01/26	4	19.23	3	19.20	19.20	1	11,733	0.01%
2024/01/25	1	19.20	0	0.00	19.20	1	12,019	0.01%
2024/01/24	1	19.40	1	19.50	19.35	0	12,072	0.00%
2024/01/23	0	0.00	4	19.46	19.55	-4	12,360	-0.03%
2024/01/22	1	19.10	3	18.95	19.15	-2	12,348	-0.02%
2024/01/18	5	18.77	1	19.00	18.65	4	12,378	0.03%
2024/01/17	7	18.81	24	18.90	18.85	-17	12,420	-0.14%
2024/01/16	6	18.89	0	0.00	19.05	6	12,541	0.05%
2024/01/15	0	0.00	3	19.18	19.15	-3	12,551	-0.02%
2024/01/12	7	19.05	1	19.00	19.00	6	12,593	0.05%
2024/01/11	10	19.10	6	19.29	19.40	4	12,577	0.03%
2024/01/10	7	18.91	5	18.94	18.90	2	12,618	0.02%
2024/01/09	4	19.03	3	19.18	19.05	1	12,650	0.01%
2024/01/08	5	19.31	0	0.00	19.30	5	12,672	0.04%
2024/01/05	2	19.45	0	0.00	19.40	2	12,676	0.02%
2024/01/04	5	19.58	0	0.00	19.40	5	12,693	0.04%
2024/01/03	3	19.88	0	0.00	19.90	3	12,702	0.02%
2024/01/02	22	20.15	69	20.23	20.10	-47	12,729	-0.37%
2023/12/29	31	19.95	2	19.93	20.00	29	12,756	0.23%
2023/12/28	5	20.14	35	20.20	20.00	-30	12,821	-0.23%
2023/12/27	1	20.10	0	0.00	20.15	1	12,906	0.01%
2023/12/26	1	20.05	0	0.00	20.05	1	13,187	0.01%
2023/12/25	1.4	19.99	4	19.95	19.95	-2.6	13,273	-0.02%
2023/12/22	35	20.14	12	20.07	20.05	23	13,376	0.17%
2023/12/21	3	20.20	1	20.30	20.25	2	13,501	0.01%
2023/12/20	10	20.10	33	20.40	20.35	-23	13,775	-0.17%
2023/12/19	5	20.08	0	0.00	20.10	5	14,094	0.04%
2023/12/18	65	20.46	22	20.35	20.30	43	14,546	0.30%
2023/12/15	54	21.03	51	21.29	20.70	3	16,022	0.02%
2023/12/14	10	21.42	47	21.38	21.35	-37	16,646	-0.22%
2023/12/13	23	21.07	22	21.30	21.05	1	16,834	0.01%
2023/12/12	34	21.17	43	21.20	21.05	-9	16,749	-0.05%
2023/12/11	28	21.05	29	21.22	21.00	-1	16,634	-0.01%
2023/12/08	16	21.61	16.4	21.51	21.35	-0.4	16,474	0.00%
2023/12/07	91.7	22.33	76.3	22.33	21.55	15.4	16,322	0.09%
2023/12/06	44	22.63	43.1	22.48	22.05	0.9	15,753	0.01%
2023/12/05	63	22.55	19	22.53	22.50	44	15,130	0.29%
2023/12/04	64	22.56	50.3	22.75	22.75	13.7	14,570	0.09%
2023/12/01	39	21.69	60	21.45	22.20	-21	13,353	-0.16%
2023/11/30	20	20.69	18	20.62	20.70	2	12,389	0.02%
2023/11/29	21	20.88	2	20.90	20.70	19	12,382	0.15%
2023/11/28	63	20.94	71	20.87	21.00	-8	12,395	-0.06%
2023/11/27	3.1	20.27	8	20.44	20.20	-5	12,100	-0.04%
2023/11/24	27	20.38	14	20.34	20.25	13	12,181	0.11%
2023/11/22	17	20.36	29	20.44	20.55	-12	11,833	-0.10%
2023/11/21	137.5	20.66	109	20.63	20.20	28.5	11,513	0.25%	大買/大賣/
2023/11/20	5.5	19.58	32	19.48	19.70	-26.5	10,467	-0.25%
2023/11/17	6	19.23	4	19.29	19.30	2	10,393	0.02%
2023/11/16	10	19.23	68	19.12	19.40	-58	10,273	-0.56%
2023/11/15	17	18.60	1	18.65	18.55	16	9,972	0.16%
2023/11/14	21	18.33	0	0.00	18.40	21	9,945	0.21%
2023/11/13	31	18.48	2	18.45	18.45	29	9,981	0.29%
2023/11/10	2	18.35	2	18.43	18.45	0	9,958	0.00%
2023/11/09	3	18.43	2	18.40	18.40	1	9,943	0.01%
2023/11/08	7	18.70	6	18.64	18.60	1	9,935	0.01%
2023/11/07	35	19.11	37	19.07	19.05	-2	9,865	-0.02%
2023/11/06	12	19.04	31.1	19.22	19.25	-19.1	9,894	-0.19%
2023/11/03	17.1	19.08	24	18.96	19.05	-6.9	9,819	-0.07%
2023/11/02	29	18.81	18	18.77	19.15	11	9,836	0.11%
2023/11/01	31.5	18.23	23	18.10	18.10	8.5	9,591	0.09%
2023/10/31	39	18.65	48	19.19	18.50	-9	9,534	-0.09%
2023/10/30	27	18.49	26	18.46	18.45	1	9,253	0.01%
2023/10/27	27.5	18.55	3	18.55	18.40	24.5	9,239	0.27%
2023/10/26	2	18.53	5	18.60	18.55	-3	9,223	-0.03%
2023/10/25	2.5	18.64	5	18.70	18.70	-2.5	9,200	-0.03%
2023/10/24	19	18.61	5.4	18.57	18.70	13.6	9,162	0.15%
2023/10/23	1	18.00	31	18.00	17.90	-30	9,025	-0.33%
2023/10/20	2.2	17.59	1	17.70	17.70	1.2	9,016	0.01%
2023/10/19	2.3	17.91	0	0.00	17.90	2.3	8,994	0.03%
2023/10/18	1	17.85	0	0.00	18.00	1	8,985	0.01%
2023/10/17	8	18.20	2	18.20	18.10	6	8,896	0.07%
2023/10/16	1	18.45	3	18.60	18.30	-2	8,863	-0.02%
2023/10/13	0.1	18.50	14	18.55	18.55	-13.9	8,845	-0.16%
2023/10/12	3	18.58	6	18.53	18.60	-3	8,850	-0.03%
2023/10/11	5.3	18.24	14	18.40	18.20	-8.7	8,844	-0.10%
2023/10/06	23	18.72	30	18.70	18.70	-7	8,864	-0.08%
2023/10/05	45	18.94	51	18.88	18.85	-6	8,848	-0.07%
2023/10/04	34.1	18.71	11	18.71	18.75	23.1	8,801	0.26%
2023/10/03	73.6	19.25	59.5	19.12	19.05	14.1	8,775	0.16%
2023/10/02	38	19.63	37	19.85	19.95	1	8,684	0.01%
2023/09/28	72.4	19.12	398.3	18.95	18.95	-325.9	8,399	-3.88%	大賣/鉅額交易
2023/09/27	16	19.22	92.3	19.15	19.10	-76.3	8,314	-0.92%
2023/09/26	8	19.61	55.5	19.60	19.25	-47.5	8,185	-0.58%
2023/09/25	56.2	19.72	112.5	19.63	19.55	-56.3	8,026	-0.70%	大賣/
2023/09/22	38	20.26	11	20.24	20.10	27	7,691	0.35%
2023/09/21	49	20.45	46	20.27	20.15	3	7,290	0.04%
2023/09/20	102	20.31	111.5	20.29	20.70	-9.5	6,749	-0.14%	大買/大賣/
2023/09/19	33	20.62	62.3	21.07	21.15	-29.3	5,179	-0.57%
2023/09/18	72	19.18	53	19.15	19.25	19	4,348	0.44%
2023/09/15	0	0.00	8	18.12	18.05	-8	3,895	-0.21%
2023/09/14	2	18.03	0	0.00	18.00	2	3,836	0.05%
2023/09/13	6	17.78	2	17.93	17.90	4	3,824	0.10%
2023/09/12	38	17.80	1	17.80	17.80	37	3,801	0.97%
2023/09/11	1	17.55	24	17.63	17.75	-23	3,750	-0.61%
2023/09/08	6	17.97	1	17.80	17.80	5	3,701	0.14%
2023/09/07	30	18.14	32	18.01	18.00	-2	3,690	-0.05%
2023/09/06	3	18.30	4	18.31	18.20	-1	3,654	-0.03%
2023/09/05	1	18.15	1	18.10	18.10	0	3,567	0.00%
2023/09/04	4	18.30	10	18.30	18.20	-6	3,537	-0.17%
2023/09/01	30.2	18.20	19	18.23	18.10	11.2	3,443	0.33%
2023/08/31	40	17.94	45	18.18	18.25	-5	3,183	-0.16%
2023/08/30	26	17.35	42.3	17.74	17.65	-16.3	2,909	-0.56%
2023/08/29	40	17.17	45	17.11	17.10	-5	2,759	-0.18%
2023/08/28	35	17.09	35	17.05	17.05	0	2,775	0.00%
2023/08/25	31	17.00	31	17.00	17.00	0	2,776	0.00%
2023/08/24	35	17.12	35	17.00	17.00	0	2,771	0.00%
2023/08/23	39	17.09	38	17.06	17.10	1	2,736	0.04%
2023/08/21	0	0.00	0.4	16.43	16.65	-0.4	2,670	-0.02%
2023/08/18	11	16.40	0.2	16.50	16.40	10.8	2,686	0.40%
2023/08/17	0	0.00	2	16.38	16.45	-2	2,673	-0.07%
2023/08/15	1	16.05	1	16.00	16.05	0	2,642	0.00%
2023/08/14	21	15.90	0	0.00	15.90	21	2,642	0.79%
2023/08/11	0	0.00	1	16.20	16.15	-1	2,643	-0.04%
2023/08/10	5	16.22	0	0.00	16.05	5	2,637	0.19%
2023/08/09	5	16.72	2	16.95	16.70	3	2,560	0.12%
2023/08/08	9	16.58	0.1	17.10	16.65	8.9	2,522	0.35%
2023/08/07	3	17.07	0	0.00	17.00	3	2,426	0.12%
2023/08/04	1	17.20	1	17.20	17.20	0	2,381	0.00%
2023/08/02	4	17.36	17	17.40	17.35	-13	2,386	-0.54%
2023/08/01	1	17.70	0	0.00	17.60	1	2,359	0.04%
2023/07/31	8	17.75	22	17.71	17.65	-14	2,373	-0.59%
2023/07/28	3	17.58	10	17.70	17.65	-7	2,411	-0.29%
2023/07/26	1	17.50	1	17.55	17.40	0	2,395	0.00%
2023/07/21	1	17.55	4	17.60	17.55	-3	2,367	-0.13%
2023/07/20	2	17.65	1	17.85	17.65	1	2,415	0.04%
2023/07/19	11	17.73	15.1	17.75	17.60	-4.1	2,411	-0.17%
2023/07/18	0	0.00	5	17.85	17.85	-5	2,422	-0.21%
2023/07/17	1	17.95	0	0.00	17.95	1	2,451	0.04%
2023/07/14	1	17.85	0	0.00	17.75	1	2,439	0.04%
2023/07/13	10.1	18.01	22	17.97	17.95	-11.9	2,436	-0.49%
2023/07/12	3	17.37	3	17.38	17.40	0	2,304	0.00%
2023/07/11	2	17.43	0	0.00	17.40	2	2,336	0.09%
2023/07/10	10	17.50	20	17.45	17.45	-10	2,446	-0.41%
2023/07/07	1	17.60	5	17.60	17.75	-4	2,488	-0.16%
2023/07/06	1	17.80	0	0.00	17.80	1	2,458	0.04%
2023/07/05	1	18.00	1	18.05	17.95	0	2,446	0.00%
2023/07/04	1	17.70	34	17.69	17.65	-33	2,430	-1.36%
2023/06/30	0.1	17.70	0	0.00	17.70	0.1	2,446	0.01%
2023/06/29	0	0.00	0.3	17.65	17.75	-0.3	2,465	-0.01%
2023/06/28	1	17.45	0	0.00	17.65	1	2,481	0.04%
2023/06/27	2	17.45	0	0.00	17.50	2	2,511	0.08%
2023/06/26	25	17.70	0	0.00	17.70	25	2,529	0.99%
2023/06/21	16	17.93	15	17.90	17.90	1	2,591	0.04%
2023/06/20	27	17.97	25	17.95	17.95	2	2,597	0.08%
2023/06/19	25	17.89	26	18.00	18.00	-1	2,619	-0.04%
2023/06/16	11	17.90	0	0.00	17.90	11	2,624	0.42%
2023/06/15	8	17.86	0	0.00	17.90	8	2,618	0.31%
2023/06/14	20	18.03	20	17.95	17.95	0	2,609	0.00%
2023/06/13	40	18.09	43	17.91	17.90	-3	2,660	-0.11%
2023/06/12	1	18.10	0	0.00	18.00	1	2,675	0.04%
2023/06/09	33	18.26	31	18.22	18.20	2	2,712	0.07%
2023/06/08	45	18.25	45	18.10	18.10	0	2,736	0.00%
2023/06/07	33	18.42	32	18.30	18.30	1	2,798	0.04%
2023/06/06	54	18.47	55	18.35	18.35	-1	2,872	-0.03%
2023/06/05	20	18.43	20	18.45	18.45	0	2,948	0.00%
2023/06/02	17	18.26	11	18.35	18.35	6	2,994	0.20%
2023/06/01	1	18.15	0	0.00	18.15	1	3,027	0.03%
2023/05/31	1	18.00	0	0.00	18.05	1	3,040	0.03%
2023/05/29	3	18.08	3	17.95	18.05	0	3,075	0.00%
2023/05/26	2	18.05	1	18.00	17.90	1	3,091	0.03%
2023/05/25	0	0.00	1	18.25	18.05	-1	3,112	-0.03%
2023/05/24	1	18.15	1	18.10	18.10	0	3,087	0.00%
2023/05/22	1	18.05	0	0.00	18.15	1	3,361	0.03%
2023/05/19	1	18.00	12	18.05	18.00	-11	3,385	-0.32%
2023/05/18	0	0.00	1	18.05	17.90	-1	3,420	-0.03%
2023/05/17	0	0.00	25	17.95	17.90	-25	3,464	-0.72%
2023/05/16	0	0.00	1	17.85	17.90	-1	3,450	-0.03%
2023/05/15	2	17.45	0	0.00	17.55	2	3,475	0.06%
2023/05/12	0	0.00	1	17.55	17.60	-1	3,554	-0.03%
2023/05/11	4	17.51	0	0.00	17.35	4	3,633	0.11%
2023/05/10	25	17.70	0	0.00	17.70	25	3,884	0.64%
2023/05/09	11	17.79	0	0.00	17.70	11	3,898	0.28%
2023/05/05	1	18.20	18	18.11	17.95	-17	3,955	-0.43%
2023/05/04	12	17.65	2	17.85	17.85	10	4,016	0.25%
2023/05/02	1	17.85	0	0.00	17.90	1	4,043	0.02%
2023/04/28	2	17.98	0	0.00	17.95	2	4,073	0.05%
2023/04/26	7	17.76	0	0.00	17.90	7	4,102	0.17%
2023/04/25	0.1	17.80	5	17.95	17.70	-4.9	4,107	-0.12%
2023/04/24	11	18.02	1	18.00	17.95	10	4,081	0.24%
2023/04/21	0	0.00	5	18.00	18.00	-5	4,102	-0.12%
2023/04/20	15.5	18.31	35	18.15	18.15	-19.5	4,129	-0.47%
2023/04/19	0	0.00	23	18.66	18.65	-23	4,202	-0.55%
2023/04/18	23	18.81	16	18.71	18.70	7	4,229	0.17%
2023/04/17	10	18.65	16	18.70	18.70	-6	4,227	-0.14%
2023/04/14	69	18.62	9	18.63	18.60	60	4,226	1.42%
2023/04/13	22.1	19.03	8	18.96	18.60	14.1	4,175	0.34%
2023/04/12	37	19.20	7	19.39	19.40	30	4,067	0.74%
2023/04/11	1	19.05	14	19.10	19.15	-13	3,968	-0.33%
2023/04/10	0.1	19.00	5	19.05	19.05	-4.9	3,967	-0.12%
2023/04/07	0.1	19.05	0	0.00	19.05	0.1	3,972	0.00%
2023/04/06	2	19.10	1	19.05	19.05	1	3,974	0.03%
2023/03/31	20	19.05	16	19.00	19.00	4	3,977	0.10%
2023/03/30	22	18.99	21	18.95	18.95	1	3,979	0.03%
2023/03/29	7	18.97	4	18.96	18.95	3	3,985	0.08%
2023/03/28	6	18.90	14	18.91	18.90	-8	4,044	-0.20%
2023/03/27	10	18.88	4	18.95	18.95	6	4,036	0.15%
2023/03/24	8	18.65	2	18.78	18.85	6	4,076	0.15%
2023/03/23	2	18.30	50	18.35	18.40	-48	4,028	-1.19%
2023/03/22	4	18.44	86	18.50	18.40	-82	4,105	-2.00%
2023/03/21	1.2	18.26	3	18.35	18.30	-1.8	4,158	-0.04%
2023/03/17	0	0.00	2	17.90	17.90	-2	4,357	-0.05%
2023/03/16	103.1	17.67	23	17.61	17.65	80.1	4,422	1.81%	大買/
2023/03/15	22	18.17	6	18.07	18.05	16	4,651	0.34%
2023/03/14	23	18.23	21	18.10	18.05	2	4,915	0.04%
2023/03/13	15.1	18.26	14	18.38	18.45	1.1	5,110	0.02%
2023/03/10	56.1	18.65	8	18.59	18.50	48.1	5,249	0.92%
2023/03/09	90	19.21	2	19.30	19.00	88	5,465	1.61%
2023/03/08	91	19.19	14	19.20	19.15	77	5,707	1.35%
2023/03/07	29	18.96	6	18.95	19.00	23	5,695	0.40%
2023/03/06	66.2	18.80	4	18.75	18.80	62.2	5,711	1.09%
2023/03/03	1.5	18.97	0	0.00	18.90	1.5	5,799	0.03%
2023/03/02	1	18.75	0	0.00	18.75	1	5,893	0.02%
2023/03/01	3	18.87	1	18.95	18.80	2	6,141	0.03%
2023/02/24	14.1	18.82	2	18.85	18.75	12.1	6,298	0.19%
2023/02/23	11	19.00	1	18.95	18.95	10	6,358	0.16%
2023/02/22	5	18.90	1	18.95	18.90	4	6,567	0.06%
2023/02/21	1	19.00	4	19.11	19.00	-3	6,676	-0.05%
2023/02/20	49.1	19.14	125	19.13	19.30	-75.9	6,915	-1.10%	大賣/
2023/02/17	166	18.79	0	0.00	18.80	166	7,354	2.26%	大買/鉅額交易
2023/02/16	22.1	18.69	0	0.00	18.65	22.1	7,471	0.30%
2023/02/15	30.1	18.57	8	18.61	18.55	22.1	7,700	0.29%
2023/02/14	0	0.00	1	18.35	18.30	-1	7,803	-0.01%
2023/02/13	2	18.05	0	0.00	18.10	2	8,018	0.02%
2023/02/10	2.1	18.37	10	18.20	18.20	-7.9	8,248	-0.10%
2023/02/09	5	18.69	42	18.65	18.60	-37	8,429	-0.44%
2023/02/08	40	19.03	81	19.03	19.00	-41	8,549	-0.48%
2023/02/07	6	18.53	0	0.00	18.50	6	8,427	0.07%
2023/02/06	0	0.00	10	18.60	18.45	-10	8,709	-0.11%
2023/02/03	13.1	18.69	6	18.67	18.65	7.1	8,865	0.08%
2023/02/02	4	18.60	10.1	18.55	18.55	-6.1	8,998	-0.07%
2023/02/01	0.1	18.30	0	0.00	18.30	0.1	9,088	0.00%
2023/01/31	6	18.23	1	18.25	18.25	5	9,270	0.05%
2023/01/30	0.1	17.95	2.2	17.89	18.00	-2.1	9,429	-0.02%
2023/01/17	9	17.65	6	17.67	17.65	3	9,610	0.03%
2023/01/16	20	17.60	0	0.00	17.40	20	9,761	0.20%
2023/01/13	1	17.55	7	17.53	17.50	-6	9,893	-0.06%
2023/01/12	1	17.75	5	17.70	17.70	-4	10,000	-0.04%
2023/01/10	1	18.05	0	0.00	17.95	1	10,189	0.01%
2023/01/09	33	18.32	7	18.34	18.35	26	10,326	0.25%
2023/01/06	1	17.85	1.1	17.82	18.00	-0.1	10,369	0.00%
2023/01/05	1	17.85	0	0.00	17.80	1	10,682	0.01%
2023/01/04	3.1	17.75	4	17.76	17.75	-0.9	10,856	-0.01%
2023/01/03	0	0.00	1	17.60	17.60	-1	11,172	-0.01%
2022/12/30	24	17.39	0	0.00	17.25	24	11,301	0.21%
2022/12/28	3	17.60	1	17.60	17.45	2	11,912	0.02%
2022/12/27	2	17.75	1	17.75	17.80	1	12,210	0.01%
2022/12/23	10	17.35	1	17.50	17.50	9	12,833	0.07%
2022/12/22	20	17.65	1	17.60	17.60	19	13,181	0.14%
2022/12/21	13	17.55	0	0.00	17.50	13	13,734	0.09%
2022/12/20	2	17.63	1	17.70	17.55	1	14,284	0.01%
2022/12/19	1.1	17.90	0	0.00	17.85	1.1	15,069	0.01%
2022/12/16	11	18.10	2	18.30	18.00	9	15,662	0.06%
2022/12/15	1	18.40	0.5	18.55	18.55	0.5	15,966	0.00%
2022/12/14	8	18.31	8	18.37	18.35	0	16,302	0.00%
2022/12/13	4	18.41	1	18.50	18.35	3	16,741	0.02%
2022/12/12	18	18.58	0	0.00	18.55	18	16,961	0.11%
2022/12/09	40	19.47	80	19.26	19.20	-40	17,266	-0.23%
2022/12/08	6	19.35	1	19.55	19.45	5	18,094	0.03%
2022/12/07	5	19.44	43	19.27	19.35	-38	18,690	-0.20%
2022/12/06	5	19.98	18	20.03	19.75	-13	19,013	-0.07%
2022/12/05	5	19.65	122	19.73	19.75	-117	19,472	-0.60%	大賣/鉅額交易
2022/12/02	2	19.20	14	19.45	19.40	-12	19,877	-0.06%
2022/12/01	95	19.41	53	19.41	19.30	42	20,346	0.21%
2022/11/30	18	19.29	22	19.13	19.40	-4	20,788	-0.02%
2022/11/29	28	18.70	97	18.82	18.90	-69	21,370	-0.32%
2022/11/28	17.4	18.64	25	18.67	18.65	-7.6	22,888	-0.03%
2022/11/25	35.2	18.85	24	19.01	18.65	11.2	23,755	0.05%
2022/11/24	33	18.97	12	18.93	18.95	21	24,473	0.09%
2022/11/23	14	19.20	133	19.06	19.05	-119	25,316	-0.47%	大賣/鉅額交易
2022/11/22	19	18.43	16	18.60	18.80	3	25,868	0.01%
2022/11/21	14	18.64	5	18.80	18.50	9	27,331	0.03%
2022/11/18	26	18.79	39.4	18.94	18.65	-13.4	27,777	-0.05%
2022/11/17	4	18.51	10	18.62	18.65	-6	27,867	-0.02%
2022/11/16	36	18.59	11	18.53	18.55	25	28,145	0.09%
2022/11/15	74	19.27	32.5	19.20	19.10	41.5	28,690	0.14%
2022/11/14	1	18.85	15	18.52	18.75	-14	29,387	-0.05%
2022/11/11	62.2	18.78	59	18.52	18.40	3.2	29,473	0.01%
2022/11/10	22	18.52	16	18.51	18.45	6	29,399	0.02%
2022/11/09	24	19.04	23	18.96	18.90	1	29,751	0.00%
2022/11/08	87	18.96	80	18.75	18.65	7	30,093	0.02%
2022/11/07	76	18.65	62	18.70	18.75	14	30,538	0.05%
2022/11/04	10.1	18.41	13.1	18.63	18.85	-3	31,133	-0.01%
2022/11/03	4.1	18.19	4	18.30	18.50	0.1	31,320	0.00%
2022/11/02	21	18.36	9.1	18.27	18.25	11.9	31,238	0.04%
2022/11/01	30	17.77	45	17.80	18.00	-15	31,051	-0.05%
2022/10/31	8	17.55	8	17.49	17.50	0	30,890	0.00%
2022/10/28	12	17.10	5	16.93	16.90	7	30,703	0.02%
2022/10/27	13	17.57	1	17.55	17.55	12	30,528	0.04%
2022/10/26	11	17.23	1	17.30	17.10	10	30,304	0.03%
2022/10/25	5	17.72	0	0.00	17.65	5	30,108	0.02%
2022/10/24	1.1	18.15	3	18.43	18.00	-1.9	29,892	-0.01%
2022/10/21	2	17.78	10	17.71	17.70	-8	29,714	-0.03%
2022/10/20	8	17.74	1	17.90	17.80	7	29,568	0.02%
2022/10/19	2	18.23	3	18.40	18.10	-1	29,439	0.00%
2022/10/18	8	18.48	4	18.48	18.35	4	29,312	0.01%
2022/10/17	8.1	17.99	1	18.10	18.25	7.1	29,212	0.02%
2022/10/14	12	18.80	11	18.94	18.60	1	29,029	0.00%
2022/10/13	6	18.19	6	18.12	18.00	0	28,914	0.00%
2022/10/12	12	19.20	1	19.20	19.25	11	28,571	0.04%
2022/10/11	4	18.79	3	18.92	18.90	1	28,444	0.00%
2022/10/07	21	19.60	30	19.50	19.55	-9	28,126	-0.03%
2022/10/06	5	19.35	0	0.00	19.40	5	28,002	0.02%
2022/10/05	37	19.85	6	19.90	19.30	31	27,908	0.11%
2022/10/04	12	19.56	15.1	19.68	19.70	-3.1	27,445	-0.01%
2022/10/03	14	19.06	7	19.16	19.20	7	27,149	0.03%
2022/09/30	13	19.57	4	18.98	19.55	9	26,887	0.03%
2022/09/29	23	19.81	13	19.87	19.65	10	26,673	0.04%
2022/09/28	10	20.00	12	20.19	19.40	-2	26,333	-0.01%
2022/09/27	37	21.22	31	21.04	20.90	6	25,770	0.02%
2022/09/26	110	22.02	101	21.31	20.90	9	25,216	0.04%	大買/大賣/
2022/09/23	32.1	22.71	20	22.60	22.25	12.1	24,404	0.05%
2022/09/22	112.1	23.19	13	23.37	23.35	99.1	23,815	0.42%	大買/
2022/09/21	24	23.46	6	23.36	23.15	18	23,462	0.08%
2022/09/20	10	23.58	120.2	23.41	23.55	-110.2	23,105	-0.48%	大賣/鉅額交易
2022/09/19	35.1	23.20	61	22.77	22.85	-25.9	22,601	-0.11%
2022/09/16	28	23.35	17	23.48	23.15	11	22,338	0.05%
2022/09/15	63.4	23.99	37	23.93	23.65	26.4	21,926	0.12%
2022/09/14	232.3	23.35	283.4	23.52	23.60	-51	21,045	-0.24%	大買/大賣/
2022/09/13	191	23.56	171.8	23.47	23.30	19.2	20,441	0.09%	大買/大賣/
2022/09/12	45	23.43	34	23.35	23.30	11	19,850	0.06%
2022/09/08	38	23.81	34	23.73	23.75	4	19,123	0.02%
2022/09/07	211	23.38	139.2	23.10	23.80	71.8	18,514	0.39%	大買/大賣/
2022/09/06	219	23.09	210	23.40	23.55	9	17,944	0.05%	大買/大賣/
2022/09/05	192	23.74	228.9	23.98	23.45	-36.9	17,236	-0.21%	大買/大賣/
2022/09/02	145	23.62	261.1	23.91	23.75	-116.1	16,382	-0.71%	大買/大賣/鉅額交易
2022/09/01	138	22.99	198.6	23.35	23.15	-60.6	14,923	-0.41%	大買/大賣/
2022/08/31	135	22.78	90.4	23.07	23.20	44.6	14,082	0.32%	大買/
2022/08/30	135.4	22.51	302.9	22.82	23.00	-167.5	13,202	-1.27%	大買/大賣/鉅額交易
2022/08/29	135	22.29	84.1	22.30	22.60	50.9	12,221	0.42%	大買/
2022/08/26	172.3	22.09	480.6	22.23	22.15	-308.3	11,398	-2.71%	大買/大賣/鉅額交易
2022/08/25	73	21.48	102.8	21.54	21.25	-29.8	9,735	-0.31%	大賣/
2022/08/24	33	21.24	17	21.41	21.40	16	9,201	0.17%
2022/08/23	185.1	21.22	17	21.13	21.35	168.1	8,854	1.90%	大買/鉅額交易
2022/08/22	73.4	21.57	50.2	21.56	21.15	23.2	8,438	0.28%
2022/08/19	139.1	21.31	224.4	21.30	21.60	-85.4	7,563	-1.13%	大買/大賣/
2022/08/18	34.6	19.98	35	19.75	20.00	-0.4	6,203	-0.01%
2022/08/17	7	19.74	8.2	19.82	19.65	-1.2	5,960	-0.02%
2022/08/16	51	20.04	40.2	19.87	20.10	10.8	5,759	0.19%
2022/08/15	75	20.40	33	20.35	20.15	42	5,241	0.80%
2022/08/12	64	20.11	100	20.16	19.90	-36	4,666	-0.77%
2022/08/11	32	19.21	27	19.15	19.05	5	3,961	0.13%
2022/08/10	23	18.33	30	18.60	18.90	-7	3,109	-0.23%
2022/08/09	2	17.45	3	17.38	17.20	-1	2,725	-0.04%
2022/08/08	6	17.22	2	17.15	17.10	4	2,647	0.15%
2022/08/05	0	0.00	1	16.55	16.90	-1	2,532	-0.04%
2022/08/04	1	16.30	19	16.72	16.25	-18	2,537	-0.71%
2022/08/02	5	16.90	0	0.00	16.95	5	2,505	0.20%
2022/08/01	11	17.15	0	0.00	17.10	11	2,496	0.44%
2022/07/28	14	16.89	5	16.90	16.80	9	2,478	0.36%
2022/07/27	0	0.00	9	16.68	16.95	-9	2,475	-0.36%
2022/07/26	3	16.70	0	0.00	16.65	3	2,472	0.12%
2022/07/25	1	17.05	1	17.00	17.00	0	2,481	0.00%
2022/07/22	5	17.07	0	0.00	17.00	5	2,514	0.20%
2022/07/20	2	17.20	2.8	17.59	17.00	-0.8	2,495	-0.03%
2022/07/19	0.3	17.30	0	0.00	17.30	0.3	2,439	0.01%
2022/07/18	0	0.00	3	17.27	17.20	-3	2,412	-0.12%
2022/07/14	2	16.45	1	16.75	16.80	1	2,331	0.04%
2022/07/13	0.5	16.85	0	0.00	16.50	0.5	2,307	0.02%
2022/07/12	0	0.00	4	16.25	16.15	-4	2,237	-0.18%
2022/07/11	1	16.25	3	16.67	16.75	-2	2,221	-0.09%
2022/07/08	7.1	16.78	6	16.83	16.85	1.1	2,189	0.05%
2022/07/07	1	15.75	10	16.28	16.60	-9	2,087	-0.43%
2022/07/06	13	15.32	0	0.00	15.10	13	2,000	0.65%
2022/07/05	1	15.95	2	16.23	16.10	-1	1,981	-0.05%
2022/07/01	6	15.97	2	16.70	15.55	4	1,958	0.20%
2022/06/30	34	16.84	0	0.00	16.75	34	1,907	1.78%
2022/06/29	1	17.60	0	0.00	17.75	1	1,859	0.05%
2022/06/28	0	0.00	1	17.75	17.85	-1	1,824	-0.05%
2022/06/24	0	0.00	2	17.40	17.45	-2	1,807	-0.11%
2022/06/22	1	17.90	22	17.94	17.60	-21	1,738	-1.21%
2022/06/21	20	18.13	23.1	17.20	18.10	-3.1	1,707	-0.18%
2022/06/20	1	17.25	0	0.00	16.90	1	1,640	0.06%
2022/06/17	0	0.00	6	17.40	17.65	-6	1,630	-0.37%
2022/06/16	8	17.56	4	18.10	17.35	4	1,617	0.25%
2022/06/15	5	18.05	7	18.16	17.90	-2	1,578	-0.13%
2022/06/14	11	17.75	6	17.29	17.50	5	1,523	0.33%
2022/06/13	3	17.83	75	18.18	17.70	-72	1,507	-4.78%
2022/06/10	31	18.06	12	17.87	18.40	19	1,457	1.30%
2022/06/09	4	17.55	5	17.69	17.70	-1	1,309	-0.08%
2022/06/08	1	16.85	1	16.95	16.85	0	1,193	0.00%
2022/06/01	2	17.00	0	0.00	16.90	2	1,287	0.16%
2022/05/31	0	0.00	1	17.00	16.95	-1	1,291	-0.08%
2022/05/25	25	16.55	0	0.00	16.60	25	1,330	1.88%
2022/05/20	22	16.50	0	0.00	16.40	22	1,394	1.58%
2022/05/19	2	16.23	1	16.40	16.35	1	1,409	0.07%
2022/05/18	0	0.00	2	16.50	16.45	-2	1,443	-0.14%
2022/05/12	1	15.90	0	0.00	15.55	1	1,670	0.06%
2022/05/09	2	16.00	0	0.00	16.05	2	1,683	0.12%
2022/05/06	0	0.00	2.1	16.45	16.50	-2.1	1,688	-0.12%
2022/05/05	1	16.80	0	0.00	16.80	1	1,708	0.06%
2022/04/28	1	16.40	1	16.60	16.95	0	1,782	0.00%
2022/04/27	0	0.00	2	16.10	16.10	-2	1,759	-0.11%
2022/04/26	0	0.00	4	16.48	16.50	-4	1,744	-0.23%
2022/04/25	2	16.70	3	16.80	16.65	-1	1,751	-0.06%
2022/04/20	0	0.00	2.2	17.41	17.45	-2.2	1,822	-0.12%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/18	1	17.00	0	0.00	16.85	1	1,877	0.05%
2022/04/15	1	17.20	3	17.20	17.15	-2	1,895	-0.11%
2022/04/14	2	17.30	0	0.00	17.25	2	1,972	0.10%
2022/04/13	2	17.05	1	17.20	17.20	1	2,066	0.05%
2022/04/12	2.1	16.85	0	0.00	16.90	2.1	2,385	0.09%
2022/04/11	20	17.05	3	17.52	17.05	17	2,429	0.70%
2022/04/08	1	17.20	6	17.15	17.20	-5	2,466	-0.20%
2022/04/07	52	17.20	0	0.00	17.15	52	2,517	2.07%
2022/04/06	2.1	17.60	15	17.50	17.50	-12.9	2,587	-0.50%
2022/04/01	1	17.60	0	0.00	17.70	1	2,655	0.04%
2022/03/30	1	18.30	2	18.20	18.00	-1	2,914	-0.03%
2022/03/23	1	18.10	0	0.00	18.00	1	3,330	0.03%
2022/03/22	0	0.00	1	18.05	18.10	-1	3,357	-0.03%
2022/03/21	0.1	17.85	0	0.00	17.80	0.1	3,353	0.00%
2022/03/17	0	0.00	12	17.66	17.70	-12	3,411	-0.35%
2022/03/16	9	17.37	5	17.25	17.30	4	3,443	0.12%
2022/03/15	3	17.37	0	0.00	17.30	3	3,564	0.08%
2022/03/14	0	0.00	3	17.67	17.70	-3	3,580	-0.08%
2022/03/11	0.1	17.80	0	0.00	17.80	0.1	3,618	0.00%
2022/03/10	1.1	17.90	0	0.00	17.80	1.1	3,647	0.03%
2022/03/09	0.1	17.25	0	0.00	17.55	0.1	3,695	0.00%
2022/03/08	1.1	17.65	1	17.75	17.20	0.1	3,767	0.00%
2022/03/07	18	17.77	0	0.00	17.75	18	3,789	0.47%
2022/03/04	1.1	18.20	1	18.45	18.20	0.1	4,013	0.00%
2022/03/03	20	18.50	2	18.55	18.50	18	4,100	0.44%
2022/03/01	0	0.00	2	18.53	18.50	-2	4,272	-0.05%
2022/02/25	1.1	18.18	1	18.25	18.00	0.1	4,423	0.00%
2022/02/24	2	18.30	3	18.00	17.95	-1	4,559	-0.02%
2022/02/23	0	0.00	6	18.53	18.60	-6	4,662	-0.13%
2022/02/22	5	18.50	10	18.40	18.45	-5	4,899	-0.10%
2022/02/21	1	18.80	8	18.90	18.85	-7	5,212	-0.13%
2022/02/18	3	19.05	10	18.95	18.95	-7	6,402	-0.11%
2022/02/17	13	19.51	4	19.45	19.30	9	6,845	0.13%
2022/02/16	0	0.00	12	18.75	18.90	-12	6,925	-0.17%
2022/02/15	1	18.30	0	0.00	18.30	1	6,967	0.01%
2022/02/14	4	18.35	1	18.30	18.40	3	7,018	0.04%
2022/02/10	1.2	18.71	0	0.00	18.80	1.2	7,011	0.02%
2022/02/09	0	0.00	1	18.80	18.90	-1	7,010	-0.01%
2022/02/08	2	18.50	0	0.00	18.55	2	6,998	0.03%
2022/02/07	2	18.05	3	17.82	18.20	-1	7,003	-0.01%
2022/01/26	2.5	17.76	22	17.65	17.60	-19.5	6,990	-0.28%
2022/01/25	1	17.70	5	17.75	17.70	-4	6,986	-0.06%
2022/01/24	2	17.90	0	18.05	17.90	2	6,997	0.03%
2022/01/21	2	18.18	11	18.16	18.15	-9	6,982	-0.13%
2022/01/20	2	18.45	0.2	18.50	18.50	1.8	6,965	0.03%
2022/01/19	1	18.55	3	18.55	18.60	-2	6,965	-0.03%
2022/01/18	10	18.70	22	18.81	18.70	-12	6,968	-0.17%
2022/01/17	0	0.00	1	18.60	18.75	-1	6,961	-0.01%
2022/01/14	12	18.45	5	18.37	18.45	7	6,945	0.10%
2022/01/13	4	18.70	4	18.88	18.70	0	6,939	0.00%
2022/01/12	5	18.68	2	18.80	18.75	3	6,940	0.04%
2022/01/11	18	18.84	29	18.86	18.85	-11	6,964	-0.16%
2022/01/10	1	19.15	0	0.00	19.00	1	6,920	0.01%
2022/01/07	5	19.31	8	19.25	19.15	-3	6,910	-0.04%
2022/01/06	7	19.80	11	19.75	19.75	-4	6,838	-0.06%
2022/01/05	22	20.82	24	20.88	20.25	-2	6,765	-0.03%
2022/01/04	16	20.14	0	0.00	20.15	16	6,471	0.25%
2022/01/03	7	20.20	0	0.00	20.10	7	6,423	0.11%
2021/12/30	1	20.15	7	20.17	20.10	-6	6,380	-0.09%
2021/12/29	7	20.24	17	20.19	20.15	-10	6,342	-0.16%
2021/12/28	0	0.00	17	19.95	19.95	-17	6,272	-0.27%
2021/12/27	2	20.15	1	20.15	20.05	1	6,242	0.02%
2021/12/24	24.4	20.13	47	20.01	20.25	-22.7	6,192	-0.37%
2021/12/23	23.3	20.17	5	20.11	20.20	18.3	6,008	0.30%
2021/12/22	18	19.58	20	19.51	19.65	-2	5,758	-0.03%
2021/12/21	1	18.85	1	18.85	18.85	0	5,613	0.00%
2021/12/20	1	18.55	1	18.85	18.75	0	5,607	0.00%
2021/12/17	11	18.60	2	18.68	18.55	9	5,615	0.16%
2021/12/16	6	18.83	1	18.85	18.75	5	5,646	0.09%
2021/12/15	10	18.75	0	0.00	18.65	10	5,628	0.18%
2021/12/14	7	18.49	5	18.46	18.45	2	5,628	0.04%
2021/12/13	8	18.91	4	18.95	18.85	4	5,585	0.07%
2021/12/10	34.4	19.06	5	19.20	19.00	29.4	5,569	0.53%
2021/12/09	8.2	19.17	6	19.15	19.35	2.2	5,530	0.04%
2021/12/08	3.4	18.70	1	18.80	18.65	2.4	5,403	0.04%
2021/12/07	1	18.60	12	18.75	18.55	-11	5,403	-0.20%
2021/12/06	1	18.50	1	18.55	18.50	0	5,365	0.00%
2021/12/03	4	18.80	6	18.71	18.50	-2	5,370	-0.04%
2021/12/02	6	18.50	13	18.37	18.35	-7	5,331	-0.13%
2021/12/01	2	18.73	1	18.85	18.85	1	5,290	0.02%
2021/11/30	12	19.10	3	19.08	18.75	9	5,254	0.17%
2021/11/29	3	18.32	2	18.43	18.65	1	5,054	0.02%
2021/11/26	15	19.00	11	19.41	18.80	4	4,985	0.08%
2021/11/25	12	19.67	1	19.85	19.55	11	4,902	0.22%
2021/11/24	59	19.64	9	19.81	19.70	50	4,936	1.01%
2021/11/23	28	20.46	13	20.43	20.10	15	4,789	0.31%
2021/11/22	13	20.28	7	20.34	20.20	6	4,671	0.13%
2021/11/19	26	20.80	5	20.74	20.80	21	4,573	0.46%
2021/11/18	38	21.61	22.5	21.42	21.25	15.5	4,448	0.35%
2021/11/17	134.5	22.54	130	22.43	22.25	4.5	4,181	0.11%	大買/大賣/
2021/11/16	7	21.02	90	21.01	21.65	-83	3,521	-2.36%
2021/11/15	12	18.97	41	18.90	19.70	-29	3,078	-0.94%
2021/11/12	12	17.97	0	18.05	17.95	12	2,850	0.42%
2021/11/11	0	0.00	3	18.50	18.45	-3	2,825	-0.11%
2021/11/10	1	18.05	2	18.05	18.05	-1	2,859	-0.04%
2021/11/05	2	18.23	0	0.00	18.30	2	3,003	0.07%
2021/11/04	3	18.55	1	18.35	18.30	2	3,026	0.07%
2021/11/03	0	0.00	30	18.22	18.25	-30	3,037	-0.99%
2021/11/02	2	18.52	1	18.60	18.20	1	3,062	0.03%
2021/11/01	2	18.50	0	0.00	18.45	2	3,126	0.06%
2021/10/28	5	18.15	0	0.00	18.05	5	3,128	0.16%
2021/10/27	0	0.00	7	18.02	18.10	-7	3,134	-0.22%
2021/10/26	0	0.00	1	18.00	17.80	-1	3,162	-0.03%
2021/10/25	1	17.75	2	17.80	17.85	-1	3,190	-0.03%
2021/10/21	1	17.45	0	0.00	17.40	1	3,337	0.03%
2021/10/20	1	17.60	0	0.00	17.70	1	3,351	0.03%
2021/10/19	0	0.00	12	17.75	17.80	-12	3,403	-0.35%
2021/10/15	0	0.00	3	16.95	16.90	-3	3,584	-0.08%
2021/10/14	4	16.75	2	16.75	16.55	2	3,668	0.05%
2021/10/13	2	16.60	0	0.00	16.50	2	3,721	0.05%
2021/10/12	7	16.97	1	17.45	17.00	6	3,835	0.16%
2021/10/08	1	17.45	5	17.50	17.45	-4	3,910	-0.10%
2021/10/07	1	16.90	1	17.25	17.35	0	4,175	0.00%
2021/10/06	12	17.16	18	16.96	16.75	-6	5,190	-0.12%
2021/10/05	1	16.45	0	0.00	16.95	1	5,358	0.02%
2021/10/04	6	16.81	0	0.00	16.75	6	5,378	0.11%
2021/10/01	7	17.56	0	0.00	17.55	7	5,451	0.13%
2021/09/30	30	18.00	1	18.15	18.15	29	5,469	0.53%
2021/09/29	1	17.85	0	0.00	17.85	1	5,494	0.02%
2021/09/28	1	18.20	1	18.25	18.25	0	5,527	0.00%
2021/09/24	1	18.25	1	18.05	18.30	0	5,660	0.00%
2021/09/23	10	18.07	2	18.25	17.75	8	5,733	0.14%
2021/09/15	3	18.30	0	0.00	18.40	3	6,177	0.05%
2021/09/14	0.2	18.59	0	0.00	18.55	0.2	6,561	0.00%
2021/09/13	10.1	18.85	0	0.00	18.80	10.1	6,664	0.15%
2021/09/10	4	18.93	1	18.80	18.80	3	6,704	0.04%
2021/09/08	8.1	19.07	1	19.05	18.95	7.1	6,831	0.10%
2021/09/07	3	19.38	0	0.00	19.65	3	6,834	0.04%
2021/09/06	5.2	19.57	7	19.56	19.25	-1.8	6,829	-0.03%
2021/09/03	10	20.05	0	0.00	20.00	10	6,810	0.15%
2021/09/02	0	0.00	2	20.28	20.00	-2	6,852	-0.03%
2021/09/01	3	20.00	10	20.15	20.10	-7	6,866	-0.10%
2021/08/31	1	19.70	5	20.11	20.10	-4	6,953	-0.06%
2021/08/30	21	19.92	18	19.79	19.85	3	7,003	0.04%
2021/08/27	5.1	19.60	1	19.45	19.35	4.1	6,956	0.06%
2021/08/26	2.2	19.69	3	19.55	19.60	-0.8	6,992	-0.01%
2021/08/25	4	19.39	0	0.00	19.35	4	7,017	0.06%
2021/08/24	5	19.49	11	19.49	19.40	-6	7,073	-0.08%
2021/08/23	2	18.83	0	0.00	18.80	2	7,005	0.03%
2021/08/20	13	18.85	13	18.80	18.90	0	6,967	0.00%
2021/08/19	3	18.15	0	0.00	18.05	3	6,468	0.05%
2021/08/18	3	17.90	6	18.14	18.60	-3	6,466	-0.05%
2021/08/17	8.1	18.44	0	18.70	18.10	8.1	6,466	0.12%
2021/08/16	12.3	18.31	4	18.64	18.60	8.3	6,445	0.13%
2021/08/13	11.1	19.43	0	0.00	19.10	11.1	6,376	0.17%
2021/08/12	1	20.15	1	20.30	20.25	0	6,315	0.00%
2021/08/11	10	20.09	1	20.45	20.00	9	6,357	0.14%
2021/08/10	0.1	20.50	0	0.00	20.35	0.1	6,408	0.00%
2021/08/09	2.2	20.59	0	0.00	20.55	2.2	6,518	0.03%
2021/08/06	5.1	20.84	0	0.00	20.80	5.1	6,614	0.08%
2021/08/05	1.1	21.00	5	20.96	21.15	-3.9	6,740	-0.06%
2021/08/04	2.1	20.95	2	21.20	20.95	0.1	6,984	0.00%
2021/08/03	0.1	21.00	2	21.13	20.95	-1.9	7,193	-0.03%
2021/08/02	0	0.00	2	20.98	21.05	-2	7,350	-0.03%
2021/07/30	3	20.95	12	21.05	20.80	-9	7,384	-0.12%
2021/07/29	1.1	21.08	0	0.00	21.20	1.1	7,416	0.01%
2021/07/28	9	20.74	4	20.83	21.00	5	7,439	0.07%
2021/07/27	3.1	21.24	1	21.45	21.20	2.1	7,491	0.03%
2021/07/26	0	0.00	1	21.65	21.55	-1	7,521	-0.01%
2021/07/23	0	0.00	5	21.27	21.25	-5	7,574	-0.07%
2021/07/22	2	20.75	5	21.34	20.95	-3	7,579	-0.04%
2021/07/21	56.2	21.65	2	20.95	20.95	54.2	7,542	0.72%
2021/07/20	7.1	21.85	0	0.00	21.65	7.1	7,507	0.09%
2021/07/19	44.1	22.32	1	22.50	22.35	43.1	7,457	0.58%
2021/07/16	1.1	22.56	6	22.63	22.60	-4.9	7,580	-0.06%
2021/07/15	5.1	22.09	2	22.15	22.10	3.1	7,601	0.04%
2021/07/14	29.4	22.47	16	22.51	22.25	13.4	7,788	0.17%
2021/07/13	86.3	23.77	198	23.94	23.20	-111.7	7,622	-1.47%	大賣/鉅額交易
2021/07/12	22	22.89	5	22.75	23.00	17	6,863	0.25%
2021/07/09	1.1	22.06	1	22.35	22.30	0.1	6,789	0.00%
2021/07/08	7	22.39	7	22.33	22.55	0	6,838	0.00%
2021/07/07	3.1	21.88	3	22.02	21.80	0.1	6,793	0.00%
2021/07/06	0	0.00	3	22.28	22.00	-3	6,807	-0.04%
2021/07/05	3	22.02	3	22.02	22.05	0	6,842	0.00%
2021/07/02	2.1	21.66	1	21.90	21.90	1.1	6,895	0.02%
2021/07/01	5	21.88	1	22.40	21.75	4	6,922	0.06%
2021/06/30	7.1	21.97	3	22.05	22.05	4.1	6,892	0.06%
2021/06/29	8.1	22.32	4	22.38	22.15	4.1	6,909	0.06%
2021/06/28	9	23.10	6	22.97	22.90	3	6,894	0.04%
2021/06/25	15	22.84	1	22.90	22.65	14	6,786	0.21%
2021/06/24	3.1	22.58	34	22.80	22.65	-30.9	6,771	-0.46%
2021/06/23	34	22.95	25	22.90	22.65	9	6,746	0.13%
2021/06/22	6.2	22.30	4	22.33	22.25	2.2	6,375	0.03%
2021/06/21	1	21.70	4	21.90	21.85	-3	6,288	-0.05%
2021/06/18	2	22.28	3	22.35	22.15	-1	6,287	-0.02%
2021/06/17	0	0.00	4	22.15	22.25	-4	6,335	-0.06%
2021/06/16	1	21.95	4	21.90	21.85	-3	6,302	-0.05%
2021/06/15	2	22.00	1	21.95	21.90	1	6,310	0.02%
2021/06/11	1.1	21.80	5	21.84	21.80	-3.9	6,386	-0.06%
2021/06/10	3.1	21.93	0	0.00	22.00	3.1	6,604	0.05%
2021/06/09	0	0.00	2	21.65	21.50	-2	6,663	-0.03%
2021/06/08	7	22.58	3	21.97	21.80	4	6,625	0.06%
2021/06/07	2	22.03	4	22.10	22.10	-2	6,539	-0.03%
2021/06/04	7	21.89	16	21.80	21.80	-9	6,477	-0.14%
2021/06/03	0	0.00	3	21.82	21.75	-3	6,459	-0.05%
2021/06/02	12	21.42	1	21.60	21.35	11	6,436	0.17%
2021/06/01	3	21.65	8	21.58	21.75	-5	6,435	-0.08%
2021/05/31	0	0.00	2	20.90	20.95	-2	6,431	-0.03%
2021/05/28	0	0.00	7	20.47	20.60	-7	6,715	-0.10%
2021/05/27	3	20.17	1	20.30	20.10	2	6,843	0.03%
2021/05/25	1	20.20	5	20.41	20.20	-4	6,834	-0.06%
2021/05/24	1	19.80	0	0.00	19.80	1	6,813	0.01%
2021/05/21	20	19.60	0	0.00	19.45	20	6,822	0.29%
2021/05/20	0	0.00	3	19.40	19.25	-3	6,858	-0.04%
2021/05/19	1	18.55	2	18.78	19.15	-1	6,864	-0.01%
2021/05/18	4	18.78	4	18.64	18.85	0	6,899	0.00%
2021/05/17	8.1	18.35	1	19.10	18.05	7.1	6,849	0.10%
2021/05/14	3.1	20.34	6	20.70	20.05	-2.9	6,742	-0.04%
2021/05/13	13.1	20.83	5	20.70	20.45	8.1	6,628	0.12%
2021/05/12	37	21.93	38	22.23	21.60	-1	6,485	-0.02%
2021/05/11	23	22.09	22	22.06	22.00	1	6,182	0.02%
2021/05/10	3	22.20	2	21.98	22.20	1	5,988	0.02%
2021/05/07	3	21.20	1	21.20	21.55	2	5,871	0.03%
2021/05/06	2	20.78	10	20.91	20.95	-8	5,870	-0.14%
2021/05/05	2	20.40	1	20.75	20.35	1	5,829	0.02%
2021/05/04	3	20.45	15	20.36	20.80	-12	5,805	-0.21%
2021/05/03	7	21.02	9	21.10	20.80	-2	5,724	-0.03%
2021/04/29	2	21.85	1	21.70	21.60	1	5,663	0.02%
2021/04/28	0.1	22.15	0	0.00	22.10	0.1	5,630	0.00%
2021/04/27	16	22.05	101	22.04	22.10	-85	5,659	-1.50%	大賣/
2021/04/26	41.9	22.05	120	22.02	22.00	-78.1	5,651	-1.38%	大賣/
2021/04/23	3.1	22.08	1	22.10	22.20	2.1	5,621	0.04%
2021/04/22	59.2	22.88	3	22.73	22.10	56.2	5,737	0.98%
2021/04/21	16.1	23.05	16	23.07	23.10	0.1	5,635	0.00%
2021/04/20	49.1	23.11	40.1	22.99	23.05	9	5,533	0.16%
2021/04/19	1.1	22.55	35.2	22.42	22.40	-34.1	5,363	-0.64%
2021/04/16	116.1	22.58	6	22.43	22.50	110.1	5,357	2.05%	大買/鉅額交易
2021/04/15	1	22.30	3	21.88	22.25	-2	5,179	-0.04%
2021/04/14	21.1	21.78	12	21.51	21.65	9.1	5,202	0.17%
2021/04/13	2.8	22.12	3	22.03	21.80	-0.2	5,359	0.00%
2021/04/12	5.1	22.03	7	22.10	22.05	-1.9	5,752	-0.03%
2021/04/09	1	22.25	2	22.25	22.20	-1	5,823	-0.02%
2021/04/08	6	22.03	8	22.26	22.30	-2	5,805	-0.03%
2021/04/07	4	21.84	5	21.70	21.95	-1	5,741	-0.02%
2021/04/06	5	21.85	0	0.00	21.65	5	5,705	0.09%
2021/04/01	0	0.00	5	22.02	21.80	-5	5,695	-0.09%
2021/03/31	10	21.95	10	21.88	21.85	0	5,630	0.00%
2021/03/30	3	22.40	5	22.42	22.35	-2	5,578	-0.04%
2021/03/29	11	22.66	15	22.65	22.40	-4	5,586	-0.07%
2021/03/26	45	22.66	27	22.53	22.60	18	5,584	0.32%
2021/03/25	10	22.28	0	0.00	22.30	10	5,503	0.18%
2021/03/24	11	22.28	2	22.30	22.30	9	5,507	0.16%
2021/03/23	5	22.30	4	22.36	22.40	1	5,539	0.02%
2021/03/22	53	22.52	61	22.46	22.45	-8	5,553	-0.14%
2021/03/19	34	21.99	1	21.95	22.15	33	5,527	0.60%
2021/03/18	44	22.13	5	22.20	22.20	39	5,561	0.70%
2021/03/17	3	22.27	14	22.33	22.30	-11	5,750	-0.19%
2021/03/16	46	22.36	13.1	22.33	22.50	32.9	5,920	0.56%
2021/03/15	10	21.45	12	21.70	22.25	-2	5,873	-0.03%
2021/03/12	7	21.29	7	21.39	21.15	0	5,876	0.00%
2021/03/11	2	21.40	7	21.40	21.35	-5	5,972	-0.08%
2021/03/10	1	21.15	0	0.00	21.15	1	6,086	0.02%
2021/03/09	3	20.95	5	21.00	21.20	-2	6,202	-0.03%
2021/03/08	6	21.52	0	0.00	21.25	6	6,302	0.10%
2021/03/05	10	21.47	2	21.53	21.50	8	6,378	0.13%
2021/03/04	23	21.88	2	21.98	21.85	21	6,456	0.33%
2021/03/03	37	22.32	30	22.34	22.30	7	6,632	0.11%
2021/03/02	2	21.65	27	21.66	21.70	-25	6,402	-0.39%
2021/02/26	3	20.85	3	20.77	20.80	0	6,436	0.00%
2021/02/25	0	0.00	3.1	21.10	21.00	-3.1	6,631	-0.05%
2021/02/24	9	21.17	3	21.25	21.05	6	6,825	0.09%
2021/02/23	12	21.20	0	0.00	21.25	12	6,872	0.17%
2021/02/22	1	21.25	2	21.45	21.35	-1	6,989	-0.01%
2021/02/19	2	21.25	5	21.00	21.35	-3	7,332	-0.04%
2021/02/18	21	21.03	2	21.18	21.25	19	7,393	0.26%
2021/02/05	2	20.05	2	20.03	19.95	0	7,330	0.00%
2021/02/03	12	20.04	1	20.00	19.90	11	7,379	0.15%
2021/02/02	3	20.00	0	0.00	20.00	3	7,435	0.04%
2021/02/01	4	19.60	4	19.61	19.60	0	7,536	0.00%
2021/01/29	0	0.00	1	20.10	19.95	-1	7,578	-0.01%
2021/01/28	0	0.00	7	20.33	20.15	-7	7,546	-0.09%
2021/01/27	0	0.00	1	20.55	20.40	-1	7,535	-0.01%
2021/01/26	4	20.93	0	0.00	20.55	4	7,552	0.05%
2021/01/25	66	20.80	7	20.71	21.00	59	7,569	0.78%
2021/01/22	4	20.40	54	20.32	20.40	-50	7,586	-0.66%
2021/01/21	3	20.43	0	0.00	20.10	3	7,598	0.04%
2021/01/20	1	20.55	2	20.33	20.35	-1	7,624	-0.01%
2021/01/19	21	21.22	1	21.35	21.20	20	7,570	0.26%
2021/01/18	3	21.07	1	21.10	21.05	2	7,595	0.03%
2021/01/15	18	21.53	16	22.30	21.40	2	7,691	0.03%
2021/01/14	12	22.36	52	22.30	22.25	-40	7,603	-0.53%
2021/01/13	34	22.39	13	22.31	22.30	21	7,589	0.28%
2021/01/12	2	22.25	0	0.00	22.15	2	7,684	0.03%
2021/01/11	7	22.87	38	22.88	22.80	-31	8,025	-0.39%
2021/01/08	1	23.80	65	23.62	23.35	-64	8,016	-0.80%
2021/01/07	23	23.57	12	23.65	23.70	11	8,032	0.14%
2021/01/06	58	23.74	17	23.80	23.45	41	8,046	0.51%
2021/01/05	26	23.82	11	23.86	23.95	15	7,819	0.19%
2021/01/04	1	23.00	2	22.80	23.00	-1	7,410	-0.01%
2020/12/31	2	22.15	0	0.00	22.20	2	7,343	0.03%
2020/12/30	1	22.35	0	0.00	22.30	1	7,332	0.01%
2020/12/29	24	22.49	6	22.55	22.40	18	7,401	0.24%
2020/12/28	5	22.40	0	0.00	22.45	5	7,385	0.07%
2020/12/25	4	22.64	0	0.00	22.40	4	7,379	0.05%
2020/12/24	3	22.78	26	22.73	22.60	-23	7,373	-0.31%
2020/12/23	2	22.15	3	22.18	22.25	-1	7,376	-0.01%
2020/12/22	1	22.65	2	22.15	22.00	-1	7,496	-0.01%
2020/12/21	0	0.00	5	22.30	22.50	-5	7,514	-0.07%
2020/12/17	6	22.60	1	22.55	22.65	5	7,659	0.07%
2020/12/16	10	22.90	16	22.88	22.90	-6	7,663	-0.08%
2020/12/15	8	23.10	15	22.74	22.40	-7	7,706	-0.09%
2020/12/14	2	23.23	0	0.00	23.20	2	7,682	0.03%
2020/12/11	20	23.81	16	23.62	23.50	4	7,684	0.05%
2020/12/10	15	23.68	8	23.77	24.00	7	7,522	0.09%
2020/12/09	3	23.52	20	23.56	23.60	-17	7,333	-0.23%
2020/12/08	2	22.88	7	22.78	22.85	-5	7,255	-0.07%
2020/12/07	19	23.40	3	23.58	23.25	16	7,380	0.22%
2020/12/04	3	23.50	0	0.00	23.45	3	7,713	0.04%
2020/12/03	6	23.31	9	23.52	23.25	-3	7,684	-0.04%
2020/12/02	8	23.74	12	23.77	23.70	-4	7,683	-0.05%
2020/12/01	21	23.51	8	23.54	23.50	13	7,659	0.17%
2020/11/30	4	23.30	24	23.33	23.45	-20	7,653	-0.26%
2020/11/27	17	23.40	12	23.46	23.30	5	7,636	0.07%
2020/11/26	10	22.83	25	22.83	22.95	-15	7,482	-0.20%
2020/11/25	26	23.02	7	22.88	22.85	19	7,471	0.25%
2020/11/24	37	22.86	20	22.91	22.70	17	7,479	0.23%
2020/11/23	3	22.57	21	22.76	22.65	-18	7,541	-0.24%
2020/11/20	5	22.20	2	22.15	22.20	3	7,583	0.04%
2020/11/19	10	22.34	3	22.35	22.40	7	7,670	0.09%
2020/11/18	58	22.32	22	22.40	22.30	36	7,771	0.46%
2020/11/17	12	21.38	0	0.00	21.35	12	7,629	0.16%
2020/11/16	1	20.90	0.1	20.90	20.90	0.9	7,991	0.01%
2020/11/13	0	0.00	1	20.95	20.95	-1	8,249	-0.01%
2020/11/12	1	21.15	0	0.00	20.95	1	8,439	0.01%
2020/11/11	20	21.10	4.2	21.09	21.15	15.8	8,567	0.18%
2020/11/10	5	21.08	0	0.00	21.05	5	8,651	0.06%
2020/11/09	15	21.12	13	21.15	21.15	2	8,793	0.02%
2020/11/06	0	0.00	3	21.77	21.55	-3	8,932	-0.03%
2020/11/05	0	0.00	7	21.61	21.60	-7	9,010	-0.08%
2020/11/04	0	0.00	3	21.62	21.60	-3	9,223	-0.03%
2020/11/03	8	21.38	2	21.40	21.40	6	9,337	0.06%
2020/11/02	16	20.80	7	20.79	20.80	9	9,571	0.09%
2020/10/30	6	21.10	13	21.15	21.05	-7	10,216	-0.07%
2020/10/29	1	21.35	2	21.25	21.40	-1	10,522	-0.01%
2020/10/28	8	21.66	4	21.73	21.70	4	10,638	0.04%
2020/10/27	0	0.00	2	22.35	22.20	-2	10,627	-0.02%
2020/10/26	0	0.00	23	22.58	22.55	-23	10,721	-0.21%
2020/10/23	23	22.54	16	22.49	22.50	7	10,756	0.07%
2020/10/22	1	21.85	1	21.85	22.20	0	10,909	0.00%
2020/10/21	2	22.13	0	0.00	22.15	2	10,993	0.02%
2020/10/20	8	22.33	0	0.00	22.35	8	11,236	0.07%
2020/10/19	31	22.61	9	22.57	22.65	22	11,519	0.19%
2020/10/16	2	21.55	0	0.00	21.60	2	11,993	0.02%
2020/10/15	11	22.24	14	22.23	22.20	-3	12,365	-0.02%
2020/10/14	13	22.10	7	22.04	22.00	6	12,471	0.05%
2020/10/13	4	21.34	2	21.30	21.40	2	12,535	0.02%
2020/10/12	5	21.56	3	21.65	21.25	2	12,656	0.02%
2020/10/08	13	21.88	13	21.76	21.75	0	12,958	0.00%
2020/10/07	2	21.98	10	21.90	21.95	-8	13,116	-0.06%
2020/10/06	0	0.00	9	21.97	21.95	-9	13,252	-0.07%
2020/09/30	0	0.00	3	20.65	21.15	-3	14,354	-0.02%
2020/09/29	1	20.85	0	0.00	20.65	1	14,487	0.01%
2020/09/25	21	20.68	24	20.26	20.35	-3	15,140	-0.02%
2020/09/24	6	21.00	0	0.00	21.00	6	15,416	0.04%
2020/09/23	7	21.64	3	21.90	21.50	4	15,591	0.03%
2020/09/22	2	21.30	1	21.70	21.25	1	15,677	0.01%
2020/09/21	0.9	21.70	2	21.78	21.70	-1.1	16,063	-0.01%
2020/09/18	7	21.94	4	21.95	21.95	3	16,488	0.02%
2020/09/17	3	22.02	0	0.00	22.25	3	16,690	0.02%
2020/09/16	16	22.20	22	22.25	22.00	-6	17,052	-0.04%
2020/09/15	9	22.32	2	22.35	22.25	7	17,420	0.04%
2020/09/14	2	22.15	6	22.15	22.30	-4	18,079	-0.02%
2020/09/11	5	22.12	2	22.18	21.90	3	19,933	0.02%
2020/09/10	15	22.29	9	22.43	22.20	6	20,537	0.03%
2020/09/09	27	22.54	36	22.30	22.75	-9	20,908	-0.04%
2020/09/08	41	21.66	5	21.68	21.35	36	21,701	0.17%
2020/09/07	13	21.60	6	21.73	21.40	7	23,149	0.03%
2020/09/04	4	21.26	13	21.23	21.40	-9	25,203	-0.04%
2020/09/03	7	21.41	1	21.20	21.15	6	25,461	0.02%
2020/09/02	1	21.25	31	21.31	21.35	-30	25,521	-0.12%
2020/09/01	4	20.81	4	21.03	21.05	0	25,604	0.00%
2020/08/31	2	20.65	3	20.65	20.70	-1	25,725	0.00%
2020/08/28	6	20.93	4	20.80	20.80	2	25,857	0.01%
2020/08/27	22	20.75	8	20.99	21.40	14	25,842	0.05%
2020/08/26	44	20.72	18	20.58	20.70	26	25,856	0.10%
2020/08/25	13	21.38	1	21.40	21.20	12	25,703	0.05%
2020/08/24	19	21.27	2	21.25	21.05	17	25,625	0.07%
2020/08/21	26	21.74	20	21.74	21.80	6	25,541	0.02%
2020/08/20	39	21.88	16	22.45	21.70	23	25,444	0.09%
2020/08/19	20	24.42	48	24.67	24.05	-28	25,408	-0.11%
2020/08/18	20	25.32	18	25.33	25.20	2	25,459	0.01%
2020/08/17	11	26.01	17	26.04	25.85	-6	25,525	-0.02%
2020/08/14	12	26.11	2	25.95	26.00	10	25,873	0.04%
2020/08/13	10	26.02	9	26.32	26.00	1	26,259	0.00%
2020/08/12	24	26.40	31	26.38	26.25	-7	26,242	-0.03%
2020/08/11	30	26.14	29	25.92	25.95	1	26,179	0.00%
2020/08/10	56	26.01	56	25.87	25.80	0	26,233	0.00%
2020/08/07	7	26.41	4	26.40	26.45	3	26,418	0.01%
2020/08/06	21	26.70	21	26.47	26.30	0	26,396	0.00%
2020/08/05	61	26.95	166	27.00	26.70	-105	26,301	-0.40%	大賣/鉅額交易
2020/08/04	28	26.53	11	26.39	26.20	17	25,938	0.07%
2020/08/03	2	25.70	31	25.71	25.65	-29	25,798	-0.11%
2020/07/31	9	25.31	4	25.39	25.30	5	26,011	0.02%
2020/07/30	22	25.33	12	25.50	25.50	10	26,362	0.04%
2020/07/29	14	24.71	3	24.90	25.00	11	27,189	0.04%
2020/07/28	99	24.73	25	25.20	24.65	74	27,250	0.27%
2020/07/27	5	25.59	10	25.64	25.60	-5	27,336	-0.02%
2020/07/24	33	25.70	14	25.88	25.40	19	27,550	0.07%
2020/07/23	26	26.33	7	26.50	26.25	19	27,431	0.07%
2020/07/22	82	27.01	148	27.02	27.00	-66	27,231	-0.24%	大賣/
2020/07/21	20	26.40	114	26.35	26.15	-94	26,544	-0.35%	大賣/
2020/07/20	19	24.85	67	24.79	25.25	-48	26,378	-0.18%
2020/07/17	132	25.53	26	25.53	25.25	106	26,333	0.40%	大買/鉅額交易
2020/07/16	3	25.93	2	26.00	25.85	1	26,396	0.00%
2020/07/15	125	26.12	30	26.06	25.85	95	26,461	0.36%	大買/
2020/07/14	17	25.83	5	26.00	25.85	12	26,748	0.04%
2020/07/13	7	26.02	18	26.06	26.05	-11	27,438	-0.04%
2020/07/10	43	26.05	28	26.10	25.70	15	27,700	0.05%
2020/07/09	37.2	26.52	28	26.70	27.00	9.2	27,289	0.03%
2020/07/08	3	25.87	11	25.85	25.80	-8	26,795	-0.03%
2020/07/07	13	25.89	14	25.99	25.75	-1	26,948	0.00%
2020/07/06	90	26.53	31	26.86	26.45	59	26,857	0.22%
2020/07/03	57	26.53	54	26.34	26.45	3	26,641	0.01%
2020/07/02	9	25.84	17	25.87	26.30	-8	26,516	-0.03%
2020/07/01	15	25.75	7	25.60	25.45	8	26,370	0.03%
2020/06/30	35	25.94	32	25.87	25.70	3	26,225	0.01%
2020/06/29	37	25.26	111	25.19	25.10	-74	25,976	-0.28%	大賣/
2020/06/24	23	26.29	7	26.42	26.15	16	25,758	0.06%
2020/06/23	24	26.38	68	26.55	26.35	-44	25,783	-0.17%
2020/06/22	18	26.96	8	27.04	26.90	10	25,535	0.04%
2020/06/19	49	27.44	31	27.68	27.45	18	25,339	0.07%
2020/06/18	284	26.73	164	27.27	27.45	120	24,752	0.48%	大買/大賣/鉅額交易
2020/06/17	13	25.83	16	25.73	25.75	-3	22,949	-0.01%
2020/06/16	30	25.41	122	25.49	25.25	-92	22,413	-0.41%	大賣/
2020/06/15	123	25.86	84	25.58	25.20	39	22,085	0.18%	大買/
2020/06/12	104	25.56	159.1	25.71	26.20	-55.1	21,027	-0.26%	大買/大賣/
2020/06/11	66	25.53	87	25.75	25.25	-21	19,770	-0.11%
2020/06/10	12	23.76	34	23.74	23.80	-22	17,884	-0.12%
2020/06/09	44	23.34	4	23.30	23.05	40	17,912	0.22%
2020/06/08	35	23.76	1	23.80	23.55	34	18,032	0.19%
2020/06/05	7	23.82	19	23.67	23.75	-12	17,983	-0.07%
2020/06/04	14	23.47	9	23.48	23.40	5	17,911	0.03%
2020/06/03	13	23.37	10	23.43	23.40	3	17,882	0.02%
2020/06/02	2	23.48	16	23.40	23.55	-14	17,753	-0.08%
2020/06/01	1	23.10	0	0.00	23.05	1	17,533	0.01%
2020/05/29	12	22.80	0	0.00	22.65	12	17,485	0.07%
2020/05/28	1	23.15	6	23.03	22.85	-5	17,526	-0.03%
2020/05/27	4	23.18	10	23.10	23.10	-6	17,472	-0.03%
2020/05/26	9	23.24	16	23.28	23.00	-7	17,458	-0.04%
2020/05/25	20	22.98	24	23.04	23.25	-4	17,109	-0.02%
2020/05/22	15	22.58	44	22.70	22.20	-29	16,853	-0.17%
2020/05/21	15	23.38	34	23.13	23.10	-19	16,637	-0.11%
2020/05/20	7	22.74	4	22.53	23.30	3	16,153	0.02%
2020/05/19	39	21.81	5	21.68	21.80	34	15,685	0.22%
2020/05/18	48	21.61	11	21.44	21.55	37	15,547	0.24%
2020/05/15	19	21.83	13	21.91	21.70	6	15,420	0.04%
2020/05/14	34	22.19	16	22.23	21.70	18	15,345	0.12%
2020/05/13	12	23.37	5	23.31	23.30	7	14,962	0.05%
2020/05/12	6	23.63	7	23.62	23.60	-1	14,933	-0.01%
2020/05/11	77	23.50	73	23.53	23.50	4	14,936	0.03%
2020/05/08	17	23.86	19	24.04	23.65	-2	14,647	-0.01%
2020/05/07	17	24.04	16.2	24.12	24.05	0.8	14,487	0.01%
2020/05/06	39	23.67	15	23.68	23.60	24	14,185	0.17%
2020/05/05	64	24.04	37	23.86	24.15	27	13,839	0.20%
2020/05/04	16	22.39	1	22.50	22.40	15	12,956	0.12%
2020/04/30	12	22.78	60	22.77	22.75	-48	12,880	-0.37%
2020/04/29	20	22.19	47	22.20	22.20	-27	12,673	-0.21%
2020/04/28	20	22.06	11	22.14	22.00	9	12,496	0.07%
2020/04/27	19	22.14	11	22.24	22.25	8	12,622	0.06%
2020/04/24	17	22.26	2	22.15	22.10	15	12,448	0.12%
2020/04/23	8	22.52	12	22.55	22.45	-4	12,261	-0.03%
2020/04/22	5	21.37	14	21.89	22.10	-9	12,018	-0.07%
2020/04/21	21	22.22	6	22.42	21.95	15	11,924	0.13%
2020/04/20	14	22.39	29	22.12	22.60	-15	11,801	-0.13%
2020/04/17	58	22.67	39	22.71	22.20	19	11,757	0.16%
2020/04/16	44	23.15	46	23.18	23.00	-2	11,207	-0.02%
2020/04/15	1	22.65	51	22.25	23.10	-50	10,390	-0.48%
2020/04/14	8	20.83	48	20.86	21.00	-40	10,076	-0.40%
2020/04/13	24	20.41	4	20.33	20.35	20	10,066	0.20%
2020/04/10	59	20.45	21	20.52	20.40	38	10,054	0.38%
2020/04/09	32	21.41	31	21.50	21.25	1	9,977	0.01%
2020/04/08	45	20.87	55	21.09	21.30	-10	10,021	-0.10%
2020/04/07	71	20.60	22	20.42	20.90	49	9,914	0.49%
2020/04/06	19	19.71	20	19.73	19.70	-1	9,822	-0.01%
2020/04/01	1	19.30	13	19.56	19.65	-12	10,046	-0.12%
2020/03/31	31	19.68	16	19.53	19.50	15	10,147	0.15%
2020/03/30	17	19.06	21	19.16	19.50	-4	10,101	-0.04%
2020/03/27	43	19.60	25	19.37	18.55	18	9,882	0.18%
2020/03/26	20	18.62	2	18.73	18.90	18	9,691	0.19%
2020/03/25	33	19.05	12	18.93	19.05	21	9,844	0.21%
2020/03/24	2	17.80	63	17.72	17.70	-61	9,655	-0.63%
2020/03/23	12	16.06	2	16.50	16.70	10	9,638	0.10%
2020/03/20	56	16.84	13	16.67	16.90	43	9,860	0.44%
2020/03/19	6	16.08	0	0.00	15.40	6	9,917	0.06%
2020/03/18	7.2	17.65	14	17.72	17.10	-6.8	9,941	-0.07%
2020/03/17	14	17.90	14	18.04	17.40	0	9,921	0.00%
2020/03/16	8	19.64	21	20.25	18.90	-13	9,828	-0.13%
2020/03/13	27	20.71	9	20.76	21.00	18	9,790	0.18%
2020/03/12	24	24.26	28	23.25	22.95	-4	9,550	-0.04%
2020/03/11	16	26.28	11	26.43	25.40	5	9,381	0.05%
2020/03/10	7	25.48	23	25.55	26.00	-16	9,389	-0.17%
2020/03/09	41	27.01	14	26.29	26.20	27	9,414	0.29%
2020/03/06	5	27.92	2	28.00	27.90	3	9,745	0.03%
2020/03/05	0	0.00	10	28.57	28.40	-10	10,562	-0.09%
2020/03/04	7	28.21	42	28.28	28.20	-35	10,625	-0.33%
2020/03/03	9	28.61	4	28.54	28.50	5	10,738	0.05%
2020/03/02	16	27.23	4	27.39	27.45	12	10,829	0.11%
2020/02/27	19	27.95	11	28.20	27.40	8	10,960	0.07%
2020/02/26	8	28.47	0	0.00	28.40	8	10,989	0.07%
2020/02/25	1	28.65	36	28.29	28.65	-35	11,210	-0.31%
2020/02/24	3	28.92	8	28.93	28.85	-5	11,320	-0.04%
2020/02/21	4	29.43	3	29.53	29.45	1	11,506	0.01%
2020/02/20	3	29.73	4	29.84	29.60	-1	11,902	-0.01%
2020/02/19	21	29.41	2	29.45	29.60	19	12,217	0.16%
2020/02/18	11	29.74	1	29.80	29.45	10	12,692	0.08%
2020/02/17	6	30.13	6	30.14	29.95	0	12,920	0.00%
2020/02/14	10	29.90	15	30.01	29.85	-5	13,385	-0.04%
2020/02/13	32.1	29.80	20	29.95	29.75	12.1	13,631	0.09%
2020/02/12	13	29.28	41	29.89	30.00	-28	13,844	-0.20%
2020/02/11	4	29.36	0	0.00	29.45	4	14,246	0.03%
2020/02/10	6	28.32	7	28.48	28.90	-1	14,576	-0.01%
2020/02/07	13	29.24	4	29.41	29.00	9	14,801	0.06%
2020/02/06	6	29.74	2	29.78	29.85	4	14,956	0.03%
2020/02/05	11	29.59	6	29.58	29.25	5	15,281	0.03%
2020/02/04	17	29.71	4	29.51	29.65	13	15,616	0.08%
2020/02/03	41	28.73	44	28.12	28.85	-3	16,160	-0.02%
2020/01/31	15	29.76	17	29.45	29.85	-2	16,805	-0.01%
2020/01/30	15	30.21	10	30.11	29.90	5	17,037	0.03%
2020/01/20	6	33.05	6	33.15	33.20	0	17,056	0.00%
2020/01/17	5	33.12	3	33.08	33.00	2	18,057	0.01%
2020/01/16	0	0.00	4.5	33.28	33.20	-4.5	18,342	-0.02%
2020/01/15	16	33.33	3	33.30	33.25	13	18,725	0.07%
2020/01/14	28	33.36	20	33.46	33.50	8	19,033	0.04%
2020/01/13	13	32.59	13.1	33.15	33.30	-0.1	19,214	0.00%
2020/01/10	8	32.27	2	32.25	32.30	6	19,470	0.03%
2020/01/09	12	32.52	7	32.55	32.50	5	19,916	0.03%
2020/01/08	8	31.96	5	32.10	32.10	3	20,708	0.01%
2020/01/07	1	32.25	2	32.23	32.20	-1	21,975	0.00%
2020/01/06	19	32.77	0	0.00	32.60	19	23,142	0.08%
2020/01/03	44	33.49	29	33.33	33.35	15	24,120	0.06%
2020/01/02	15	34.14	25	34.15	34.15	-10	24,286	-0.04%
2019/12/31	3	33.37	16	33.55	33.65	-13	24,495	-0.05%
2019/12/30	66	33.68	45	33.41	33.35	21	25,296	0.08%
2019/12/27	70	33.53	64	33.54	33.65	6	25,610	0.02%
2019/12/26	36	32.89	32	32.85	32.85	4	25,814	0.02%
2019/12/25	21	32.24	40	32.57	32.60	-19	26,512	-0.07%
2019/12/24	5	31.97	12	31.98	32.05	-7	27,520	-0.03%
2019/12/23	29	32.17	16	32.09	31.85	13	28,411	0.05%
2019/12/20	49	32.51	53	32.54	32.40	-4	28,777	-0.01%
2019/12/19	16	31.89	5	31.82	31.85	11	28,860	0.04%
2019/12/18	39	31.73	5	31.81	31.75	34	29,378	0.12%
2019/12/17	18	31.93	9	32.01	31.90	9	30,111	0.03%
2019/12/16	13	32.00	63	32.10	32.55	-50	30,258	-0.17%
2019/12/13	63	31.35	26	31.45	31.30	37	30,919	0.12%
2019/12/12	7	32.21	21	32.30	32.00	-14	31,859	-0.04%
2019/12/11	17	32.20	5	32.32	32.20	12	32,300	0.04%
2019/12/10	91	32.51	74	32.30	32.50	17	32,827	0.05%
2019/12/09	7	33.15	14	33.09	33.15	-7	33,295	-0.02%
2019/12/06	7	32.78	0	0.00	32.70	7	33,982	0.02%
2019/12/05	11	32.69	2	32.78	32.60	9	35,125	0.03%
2019/12/04	8	32.54	15	32.73	32.70	-7	36,277	-0.02%
2019/12/03	49	32.53	51	32.54	32.45	-2	38,147	-0.01%
2019/12/02	90	33.09	85	33.48	32.90	5	38,376	0.01%
2019/11/29	5	35.35	17.5	35.38	35.40	-12.5	38,173	-0.03%
2019/11/28	7	35.40	2	35.50	35.35	5	38,891	0.01%
2019/11/27	81	35.68	53	35.69	35.65	28	40,430	0.07%
2019/11/26	5	35.60	39	35.54	35.70	-34	42,717	-0.08%
2019/11/25	22	35.44	7	35.30	35.30	15	43,392	0.03%
2019/11/22	10	35.66	5	35.56	35.45	5	43,791	0.01%
2019/11/21	9	35.34	13	35.30	35.60	-4	43,777	-0.01%
2019/11/20	7	35.42	22	35.39	35.65	-15	44,128	-0.03%
2019/11/19	56	35.53	79	35.45	35.35	-23	44,515	-0.05%
2019/11/18	19	35.49	71.3	35.58	35.60	-52.3	44,441	-0.12%
2019/11/15	42	35.25	55	35.51	35.00	-13	44,210	-0.03%
2019/11/14	10	34.62	43	34.65	35.00	-33	43,968	-0.08%
2019/11/13	77	34.95	58	34.73	34.60	19	43,961	0.04%
2019/11/12	2	34.38	16	34.42	34.80	-14	43,651	-0.03%
2019/11/11	3	34.02	7	34.29	33.90	-4	43,782	-0.01%
2019/11/08	114.2	34.88	35.4	34.89	34.60	78.8	43,583	0.18%	大買/
2019/11/07	57	34.49	15.2	34.28	34.55	41.8	43,096	0.10%
2019/11/06	21	34.17	36	34.14	34.20	-15	42,862	-0.03%
2019/11/05	15	33.82	56	34.00	34.10	-41	42,801	-0.10%
2019/11/04	32	34.30	33	34.23	33.80	-1	42,789	0.00%
2019/11/01	31	33.42	43	33.80	33.95	-12	42,608	-0.03%
2019/10/31	63	33.86	44	33.36	33.25	19	42,551	0.04%
2019/10/30	62.4	33.13	52	33.05	32.95	10.4	42,971	0.02%
2019/10/29	29.1	34.69	45	34.55	34.40	-15.9	42,379	-0.04%
2019/10/28	14	34.45	25	34.57	34.55	-11	42,230	-0.03%
2019/10/25	101	34.17	89	34.03	34.40	12	42,002	0.03%	大買/
2019/10/24	14.1	35.48	4	35.60	35.40	10.1	41,089	0.02%
2019/10/23	13	36.00	19	35.77	35.85	-6	40,993	-0.01%
2019/10/22	27	36.06	21	35.99	35.60	6	40,960	0.01%
2019/10/21	14	35.65	17	35.51	35.75	-3	41,037	-0.01%
2019/10/18	21	35.32	14	35.31	35.00	7	40,967	0.02%
2019/10/17	23	35.03	19	34.98	34.85	4	40,947	0.01%
2019/10/16	45	35.59	36	36.17	35.30	9	40,839	0.02%
2019/10/15	114	37.70	69	37.98	36.75	45	40,244	0.11%	大買/
2019/10/14	47	36.42	80	37.05	37.50	-33	39,174	-0.08%
2019/10/09	64	35.50	61	35.60	35.10	3	38,441	0.01%
2019/10/08	24	35.34	8	35.26	35.15	16	38,018	0.04%
2019/10/07	36	35.38	28	35.26	35.15	8	37,849	0.02%
2019/10/04	69	35.73	36	35.63	35.45	33	37,505	0.09%
2019/10/03	20	35.51	19	35.43	35.30	1	36,755	0.00%
2019/10/02	34	35.34	24.2	35.77	36.00	9.8	36,533	0.03%
2019/10/01	62	35.38	72	35.85	35.30	-10	36,064	-0.03%
2019/09/27	67	34.88	47	35.18	35.35	20	35,253	0.06%
2019/09/26	86	35.09	22	34.63	34.80	64	34,236	0.19%
2019/09/25	6	34.25	7	34.29	34.90	-1	33,396	0.00%
2019/09/24	16	34.21	88	34.27	33.90	-72	33,099	-0.22%
2019/09/23	44	34.76	32	34.56	34.55	12	32,730	0.04%
2019/09/20	33	34.17	40	34.12	34.75	-7	32,282	-0.02%
2019/09/19	40	33.85	37	33.64	33.50	3	31,538	0.01%
2019/09/18	75	34.28	66	34.37	33.60	9	31,149	0.03%
2019/09/17	104	34.62	105	34.78	34.65	-1	30,336	0.00%	大買/大賣/
2019/09/16	32	33.28	27	33.30	33.55	5	29,508	0.02%
2019/09/12	28.4	32.83	22	33.02	32.90	6.4	29,256	0.02%
2019/09/11	9	31.66	38	31.92	32.50	-29	28,875	-0.10%
2019/09/10	85.5	32.07	16	32.25	31.65	69.5	28,316	0.25%
2019/09/09	67	32.66	59.5	32.80	31.60	7.5	27,735	0.03%
2019/09/06	106	34.43	63	34.11	34.30	43	26,597	0.16%	大買/
2019/09/05	67	34.40	117.6	34.60	35.50	-50.6	25,345	-0.20%	大賣/
2019/09/04	13.2	31.56	37.1	31.65	32.30	-23.9	23,391	-0.10%
2019/09/03	34	30.71	30	31.40	31.70	4	22,950	0.02%
2019/09/02	50	30.04	68	30.33	31.10	-18	22,463	-0.08%
2019/08/30	76	29.27	140.3	29.63	29.90	-64.3	21,640	-0.30%	大賣/
2019/08/29	100	27.08	176	27.07	27.65	-76	19,978	-0.38%	大賣/
2019/08/28	66	25.13	50	25.13	25.65	16	17,564	0.09%
2019/08/27	11	24.23	25	24.27	24.35	-14	16,773	-0.08%
2019/08/26	35	23.34	90	23.33	23.20	-55	16,338	-0.34%
2019/08/23	43	24.41	55	24.19	24.15	-12	16,118	-0.07%
2019/08/22	88	23.61	50	23.69	23.90	38	15,612	0.24%
2019/08/21	31	23.23	3	23.47	23.35	28	15,004	0.19%
2019/08/20	0	0.00	24	23.20	23.20	-24	14,776	-0.16%
2019/08/19	72	23.31	32.3	23.43	23.10	39.7	14,785	0.27%
2019/08/16	50	22.74	30	22.75	23.00	20	14,587	0.14%
2019/08/15	30	22.11	23	22.07	22.55	7	14,367	0.05%
2019/08/14	76	22.83	21	22.68	22.20	55	14,213	0.39%
2019/08/13	1	22.10	21	22.15	22.05	-20	14,012	-0.14%
2019/08/12	2	22.63	5	22.64	22.65	-3	14,011	-0.02%
2019/08/08	7	22.58	6	22.60	22.65	1	14,141	0.01%
2019/08/07	45	22.16	45	22.45	22.15	0	14,130	0.00%
2019/08/06	28	21.76	19	21.49	22.55	9	13,988	0.06%
2019/08/05	20	22.09	0	0.00	22.00	20	13,866	0.14%
2019/08/02	18	22.33	25	22.38	22.55	-7	13,739	-0.05%
2019/08/01	34	23.22	9.6	23.86	23.00	24.4	13,540	0.18%
2019/07/31	11	23.33	10	23.60	23.90	1	12,650	0.01%
2019/07/30	4	22.90	7	23.20	22.80	-3	12,481	-0.02%
2019/07/29	24	23.88	8	23.75	23.60	16	12,345	0.13%
2019/07/26	49	24.10	16	23.98	23.95	33	12,309	0.27%
2019/07/25	12	24.09	28	23.95	24.10	-16	12,264	-0.13%
2019/07/24	62	23.78	79	23.76	23.35	-17	12,173	-0.14%
2019/07/23	91	24.64	135.2	24.50	24.50	-44.2	12,200	-0.36%	大賣/
2019/07/22	25	24.00	53	24.36	24.10	-28	12,097	-0.23%
2019/07/19	55	24.38	11	23.95	23.90	44	12,213	0.36%
2019/07/18	32	24.06	35.1	24.13	24.25	-3.1	12,614	-0.02%
2019/07/17	25	24.04	32	24.01	24.05	-7	12,317	-0.06%
2019/07/16	20	23.89	29.1	23.95	23.70	-9.1	12,118	-0.08%
2019/07/15	71	23.99	32.1	23.91	23.75	38.9	11,919	0.33%
2019/07/12	2	23.03	47	23.31	23.60	-45	11,650	-0.39%
2019/07/11	4	22.44	8	22.36	22.30	-4	11,115	-0.04%
2019/07/10	5	21.95	11	22.00	22.00	-6	11,247	-0.05%
2019/07/09	3	21.85	0	0.00	21.85	3	11,396	0.03%
2019/07/08	6	21.68	13	21.94	21.65	-7	11,333	-0.06%
2019/07/05	6	21.45	8	21.52	21.50	-2	11,089	-0.02%
2019/07/04	0	0.00	7	21.50	21.50	-7	11,057	-0.06%
2019/07/03	12	21.64	16	21.41	21.35	-4	11,077	-0.04%
2019/07/02	1	21.35	9	21.48	21.30	-8	11,053	-0.07%
2019/07/01	5	21.53	11	21.50	21.45	-6	11,106	-0.05%
2019/06/28	1	21.05	3	21.03	20.90	-2	11,130	-0.02%
2019/06/27	11	20.99	9	21.00	21.00	2	11,436	0.02%
2019/06/26	10	20.76	21	20.75	20.70	-11	11,514	-0.10%
2019/06/25	9	20.78	21	20.61	20.50	-12	11,538	-0.10%
2019/06/24	24	20.99	4	20.96	20.95	20	11,548	0.17%
2019/06/21	56	21.08	13	20.97	20.95	43	11,581	0.37%
2019/06/20	1	20.75	43	20.73	20.90	-42	11,339	-0.37%
2019/06/19	28	20.32	43	20.17	20.40	-15	11,273	-0.13%
2019/06/18	14	19.64	8	19.53	19.75	6	11,454	0.05%
2019/06/17	31	19.88	34	19.73	19.45	-3	11,477	-0.03%
2019/06/14	26	19.43	23	19.33	19.35	3	11,437	0.03%
2019/06/13	0	0.00	1	19.15	19.25	-1	11,608	-0.01%
2019/06/12	5	19.29	5	19.36	19.25	0	11,813	0.00%
2019/06/11	7	19.64	17	19.56	19.45	-10	12,210	-0.08%
2019/06/10	11	19.19	33	19.19	19.30	-22	12,724	-0.17%
2019/06/06	2	18.65	3	18.75	18.65	-1	12,660	-0.01%
2019/06/05	10	19.15	12	18.78	18.70	-2	12,845	-0.02%
2019/06/04	54	18.90	55	18.91	18.85	-1	12,951	-0.01%
2019/06/03	20	18.89	46	18.90	19.00	-26	13,150	-0.20%
2019/05/31	4	18.53	12	18.72	18.80	-8	13,712	-0.06%
2019/05/30	2	18.28	0	0.00	18.25	2	13,741	0.01%
2019/05/29	2	18.00	1	18.15	18.15	1	13,835	0.01%
2019/05/28	0	0.00	15.2	17.89	18.15	-15.2	14,014	-0.11%
2019/05/27	3	17.85	0	0.00	17.70	3	14,160	0.02%
2019/05/24	12	17.74	2	17.68	17.95	10	14,250	0.07%
2019/05/23	2	17.48	0	0.00	17.40	2	14,612	0.01%
2019/05/22	0	0.00	6	18.01	18.00	-6	14,769	-0.04%
2019/05/21	29	17.76	12	17.59	18.20	17	14,856	0.11%
2019/05/20	11	17.79	17	18.20	17.65	-6	14,938	-0.04%
2019/05/17	0	0.00	21	18.61	18.80	-21	15,176	-0.14%
2019/05/16	41	18.88	6	18.60	18.40	35	15,822	0.22%
2019/05/15	31	18.83	25.3	18.81	19.10	5.7	16,236	0.04%
2019/05/14	26	18.06	11	17.46	18.45	15	16,240	0.09%
2019/05/13	16	18.54	33	18.24	18.15	-17	16,369	-0.10%
2019/05/10	3.5	18.33	0	0.00	18.10	3.5	16,399	0.02%
2019/05/09	3	18.47	3	18.77	18.35	0	16,339	0.00%
2019/05/08	48	19.22	2	19.30	19.05	46	16,209	0.28%
2019/05/07	9	19.08	0	0.00	19.00	9	16,152	0.06%
2019/05/06	6	18.98	2	19.10	19.00	4	16,110	0.02%
2019/05/03	7	19.03	1	18.95	18.95	6	15,984	0.04%
2019/05/02	5	18.95	5	18.95	19.00	0	15,932	0.00%
2019/04/30	2	18.25	9	18.68	18.90	-7	15,862	-0.04%
2019/04/29	23	18.65	14	18.87	18.40	9	15,747	0.06%
2019/04/26	21	18.01	2	18.38	18.10	19	15,355	0.12%
2019/04/25	15	18.90	14	18.95	18.70	1	15,026	0.01%
2019/04/24	46	19.06	6	19.08	19.10	40	14,680	0.27%
2019/04/23	13	21.25	6	21.37	20.90	7	13,926	0.05%
2019/04/22	8	21.48	1	21.45	21.40	7	13,817	0.05%
2019/04/19	6	21.32	8.3	21.33	21.40	-2.3	13,794	-0.02%
2019/04/18	5	21.37	16	21.89	20.95	-11	13,803	-0.08%
2019/04/17	6	21.50	4	21.49	21.40	2	13,582	0.01%
2019/04/16	52	22.08	46.1	21.74	21.80	5.9	13,492	0.04%
2019/04/15	1	20.30	7	21.47	21.50	-6	13,166	-0.05%
2019/04/12	7	20.42	0	0.00	20.25	7	12,939	0.05%
2019/04/11	14	20.81	0	0.00	20.70	14	12,864	0.11%
2019/04/10	2.5	21.00	1	21.05	21.00	1.5	12,816	0.01%
2019/04/09	3	21.28	3	21.40	21.20	0	12,778	0.00%
2019/04/08	4	21.29	2	21.37	21.20	2	12,709	0.02%
2019/04/03	6	21.21	11	21.16	21.25	-5	12,608	-0.04%
2019/04/02	26	21.03	4	21.24	20.90	22	12,473	0.18%
2019/04/01	16.4	20.83	29	21.32	21.45	-12.6	12,252	-0.10%
2019/03/29	5	20.25	64.1	20.14	20.80	-59.1	11,888	-0.50%
2019/03/28	13	20.77	0	0.00	20.50	13	11,733	0.11%
2019/03/27	2	21.25	1	21.10	21.05	1	11,659	0.01%
2019/03/26	2	20.98	17	20.94	20.90	-15	11,586	-0.13%
2019/03/25	8	20.74	34	20.75	20.65	-26	11,499	-0.23%
2019/03/22	18	21.68	11	21.48	21.40	7	11,360	0.06%
2019/03/21	14	22.07	13	21.95	21.65	1	11,154	0.01%
2019/03/20	12	22.25	41	22.16	21.95	-29	10,723	-0.27%
2019/03/19	1	21.80	0	0.00	21.75	1	10,601	0.01%
2019/03/18	26	21.89	10	21.75	21.85	16	10,493	0.15%
2019/03/15	25	21.56	24	21.66	21.50	1	10,429	0.01%
2019/03/14	62	21.93	71	22.11	21.90	-9	10,451	-0.09%
2019/03/13	23	21.39	71.1	21.46	21.80	-48.1	10,482	-0.46%
2019/03/12	4	20.36	1	20.20	20.35	3	9,842	0.03%
2019/03/11	28	20.75	2	20.45	20.45	26	9,950	0.26%
2019/03/08	2	20.30	26	20.32	20.55	-24	10,062	-0.24%
2019/03/07	29	20.69	12	20.63	20.55	17	10,168	0.17%
2019/03/06	1	20.85	30	21.09	20.95	-29	10,080	-0.29%
2019/03/05	2	19.80	10	19.85	19.75	-8	9,628	-0.08%
2019/03/04	10	20.18	12	20.06	20.00	-2	9,714	-0.02%
2019/02/27	68	20.10	74	19.75	20.25	-6	9,728	-0.06%
2019/02/26	6	20.11	15	20.21	20.00	-9	9,658	-0.09%
2019/02/25	25	19.97	6	20.00	20.00	19	9,573	0.20%
2019/02/22	75	19.99	163	19.97	20.30	-88	9,536	-0.92%	大賣/
2019/02/21	37	19.42	9	19.44	19.45	28	9,119	0.31%
2019/02/20	27	19.28	8	19.23	19.20	19	8,937	0.21%
2019/02/19	7	19.18	27	18.95	19.30	-20	8,910	-0.22%
2019/02/18	63	18.97	48	19.21	19.10	15	8,914	0.17%
2019/02/15	27	18.54	41	18.48	18.60	-14	8,557	-0.16%
2019/02/14	38	17.81	56	17.57	17.70	-18	7,864	-0.23%
2019/02/13	2	16.20	8	16.46	16.65	-6	7,294	-0.08%
2019/02/12	14	16.21	7	16.44	16.15	7	7,206	0.10%
2019/02/11	11	15.70	10	15.75	15.75	1	7,041	0.01%
2019/01/30	6	15.18	3	15.10	15.10	3	6,989	0.04%
2019/01/29	3	14.95	1	15.00	15.05	2	7,001	0.03%
2019/01/28	7	15.14	2.3	14.93	15.10	4.7	7,019	0.07%
2019/01/25	0	0.00	72	14.70	14.70	-72	7,018	-1.03%
2019/01/24	0	0.00	1	14.55	14.50	-1	7,092	-0.01%
2019/01/23	0	0.00	6	14.48	14.55	-6	7,209	-0.08%
2019/01/22	5	14.24	0	0.00	14.20	5	7,246	0.07%
2019/01/21	0	0.00	1	14.65	14.50	-1	7,307	-0.01%
2019/01/18	2	14.60	0	0.00	14.55	2	7,378	0.03%
2019/01/11	5	14.77	2	14.63	14.50	3	7,687	0.04%
2019/01/10	1	14.60	7	14.94	15.00	-6	7,668	-0.08%
2019/01/09	0.9	14.50	7	14.47	14.50	-6.1	7,584	-0.08%
2019/01/08	0	0.00	17	14.03	14.20	-17	7,509	-0.23%
2019/01/07	1	13.75	1	13.75	13.70	0	7,521	0.00%
2019/01/04	4	13.29	4	13.35	13.40	0	7,636	0.00%
2019/01/03	4	13.65	2	14.00	13.65	2	7,723	0.03%
2019/01/02	1	13.60	2	13.70	13.60	-1	7,787	-0.01%
2018/12/28	1	13.80	0	0.00	13.65	1	7,864	0.01%
2018/12/27	3	13.78	4	14.03	13.75	-1	8,084	-0.01%
2018/12/26	12	13.87	0	0.00	13.75	12	8,101	0.15%
2018/12/25	2	13.75	1	13.80	13.85	1	8,116	0.01%
2018/12/24	0	0.00	2	14.10	14.10	-2	8,122	-0.02%
2018/12/22	0	0.00	2	14.00	14.00	-2	8,152	-0.02%
2018/12/21	3	13.60	12	13.73	14.10	-9	8,201	-0.11%
2018/12/20	7	14.13	0	0.00	13.95	7	8,212	0.09%
2018/12/19	11	14.56	2	14.65	14.50	9	8,180	0.11%
2018/12/18	3	14.42	8	14.50	14.40	-5	8,206	-0.06%
2018/12/14	5	14.78	20	14.75	14.90	-15	8,301	-0.18%
2018/12/13	6	15.37	0	0.00	15.25	6	8,323	0.07%
2018/12/12	6	15.40	0	0.00	15.50	6	8,566	0.07%
2018/12/11	0	0.00	50	15.45	15.25	-50	8,566	-0.58%
2018/12/10	12	15.46	2	15.30	15.25	10	8,592	0.12%
2018/12/07	24	16.36	21	16.21	16.30	3	8,490	0.04%
2018/12/06	56	16.55	47	16.18	15.60	9	8,293	0.11%
2018/12/05	13	15.93	6	16.51	16.70	7	7,894	0.09%
2018/12/04	4	16.65	1	16.70	16.60	3	7,951	0.04%
2018/12/03	41	16.62	57.3	16.33	16.95	-16.3	8,005	-0.20%
2018/11/30	9	15.36	35	15.34	15.45	-26	7,967	-0.33%
2018/11/29	4	15.01	6	15.08	15.00	-2	7,752	-0.03%
2018/11/28	1	14.50	20	14.51	14.65	-19	7,577	-0.25%
2018/11/27	0	0.00	6	14.05	14.00	-6	7,433	-0.08%
2018/11/26	0	0.00	10	13.90	13.90	-10	7,232	-0.14%
2018/11/22	2	13.75	0	0.00	13.55	2	7,026	0.03%
2018/11/21	0	0.00	3	13.55	13.55	-3	7,007	-0.04%
2018/11/20	20	13.68	0	0.00	13.40	20	6,891	0.29%
2018/11/16	12	13.54	7.3	13.56	13.35	4.7	7,288	0.06%
2018/11/15	13	13.18	7	13.33	13.30	6	7,320	0.08%
2018/11/14	22	13.02	8	13.08	13.00	14	7,168	0.20%
2018/11/13	2	12.45	0	0.00	12.95	2	7,281	0.03%
2018/11/12	28	13.07	3	13.22	12.90	25	7,440	0.34%
2018/11/09	0	0.00	17	13.35	13.35	-17	7,446	-0.23%
2018/11/08	2	13.60	2	13.90	13.45	0	7,502	0.00%
2018/11/07	0	0.00	5	13.64	13.65	-5	7,519	-0.07%
2018/11/06	2	13.60	2	13.80	13.10	0	7,691	0.00%
2018/11/05	2	13.55	1	13.55	13.65	1	7,737	0.01%
2018/11/02	2	13.80	3	13.65	13.60	-1	7,835	-0.01%
2018/11/01	2	13.10	0	0.00	13.35	2	7,777	0.03%
2018/10/31	0.8	13.00	12	12.89	12.95	-11.2	7,735	-0.14%
2018/10/30	0	0.00	7	12.43	12.45	-7	7,697	-0.09%
2018/10/29	4	11.85	11	12.20	12.35	-7	7,888	-0.09%
2018/10/26	12.1	11.88	0	0.00	11.85	12.1	7,968	0.15%
2018/10/25	22	12.23	60	12.20	12.15	-38	7,998	-0.48%
2018/10/24	7	13.56	2	13.55	13.35	5	8,099	0.06%
2018/10/23	5	13.50	8	14.02	13.50	-3	8,236	-0.04%
2018/10/19	2	13.40	3	13.53	13.60	-1	8,617	-0.01%
2018/10/18	0	0.00	2	13.70	13.85	-2	8,700	-0.02%
2018/10/17	2	13.75	2	14.00	13.65	0	8,861	0.00%
2018/10/16	1	13.25	2	13.85	13.60	-1	8,997	-0.01%
2018/10/15	1	13.65	4	13.50	13.60	-3	9,128	-0.03%
2018/10/12	0	0.00	9	12.75	13.35	-9	9,196	-0.10%
2018/10/11	5	13.15	22	13.20	13.15	-17	9,302	-0.18%
2018/10/09	11	14.65	7	14.91	14.60	4	9,473	0.04%
2018/10/08	10	14.60	0	0.00	14.60	10	9,763	0.10%
2018/10/05	107	14.94	3	14.85	14.70	104	9,902	1.05%	大買/鉅額交易
2018/10/04	7	16.23	2	16.15	16.15	5	9,888	0.05%
2018/10/03	6	16.52	10	16.68	16.45	-4	9,956	-0.04%
2018/10/02	2	16.53	1	16.60	16.65	1	10,144	0.01%
2018/10/01	0	0.00	7	16.66	16.70	-7	10,270	-0.07%
2018/09/28	4	16.58	0	0.00	16.45	4	10,786	0.04%
2018/09/27	0	0.00	2.2	16.76	16.55	-2.2	10,851	-0.02%
2018/09/26	5	16.40	2	16.50	16.60	3	10,935	0.03%
2018/09/25	0	0.00	2	16.55	16.50	-2	11,041	-0.02%
2018/09/21	1	16.30	1	16.25	16.40	0	11,124	0.00%
2018/09/20	11	16.21	1	16.30	16.15	10	11,118	0.09%
2018/09/19	3.8	16.67	2	16.60	16.65	1.8	11,135	0.02%
2018/09/18	12	17.00	11	17.36	16.65	1	11,260	0.01%
2018/09/17	2	16.85	0	17.00	17.00	2	11,368	0.02%
2018/09/14	45	16.74	37.5	16.80	17.00	7.5	11,470	0.07%
2018/09/13	0	0.00	9	16.39	16.45	-9	11,477	-0.08%
2018/09/12	12	15.88	0	0.00	15.95	12	11,460	0.10%
2018/09/11	5	15.75	26	15.88	16.20	-21	11,623	-0.18%
2018/09/10	13	15.91	27	15.85	15.40	-14	11,744	-0.12%
2018/09/07	10	16.93	4	16.80	16.55	6	11,986	0.05%
2018/09/06	20	17.67	2	17.60	17.40	18	12,842	0.14%
2018/09/04	3	18.60	51	18.51	18.55	-48	13,163	-0.36%
2018/09/03	4	18.54	3	18.42	18.40	1	13,309	0.01%
2018/08/31	3	18.95	4	18.95	19.00	-1	13,537	-0.01%
2018/08/29	0	0.00	2	19.30	19.30	-2	13,811	-0.01%
2018/08/28	1	19.40	13	19.20	19.15	-12	14,122	-0.08%
2018/08/27	0	0.00	70	19.20	19.35	-70	14,250	-0.49%
2018/08/24	50	18.87	12	18.95	18.95	38	14,592	0.26%
2018/08/23	51	18.98	6	19.04	19.55	45	16,021	0.28%
2018/08/22	3	18.50	2	18.48	18.45	1	15,912	0.01%
2018/08/21	65	18.66	0	0.00	18.80	65	16,192	0.40%
2018/08/20	36	18.70	7	18.56	18.55	29	16,684	0.17%
2018/08/17	7	19.39	4	19.63	19.15	3	16,654	0.02%
2018/08/16	14	18.78	3	19.13	19.10	11	16,964	0.06%
2018/08/15	7	19.04	1	19.10	19.00	6	17,033	0.04%
2018/08/14	2	19.25	5	19.35	19.70	-3	17,155	-0.02%
2018/08/13	22	18.80	8	19.41	19.20	14	17,350	0.08%
2018/08/10	6	20.25	0	0.00	20.15	6	17,479	0.03%
2018/08/09	23	21.01	4	21.13	21.00	19	17,843	0.11%
2018/08/08	33	20.87	1	20.95	20.55	32	18,631	0.17%
2018/08/06	3	20.65	1	20.80	21.20	2	20,353	0.01%
2018/08/03	7	20.77	1	20.95	20.45	6	20,888	0.03%
2018/08/02	8	21.10	2	21.23	21.05	6	21,139	0.03%
2018/08/01	1	21.50	3	21.45	21.35	-2	21,318	-0.01%
2018/07/31	5	21.18	6	21.22	21.20	-1	21,788	0.00%
2018/07/30	11	21.78	3	21.72	21.50	8	21,792	0.04%
2018/07/27	52	22.56	45	22.57	22.35	7	21,878	0.03%
2018/07/26	0	0.00	11	22.00	21.95	-11	21,874	-0.05%
2018/07/25	28	21.88	23	21.99	21.85	5	22,090	0.02%
2018/07/24	1	21.20	66	21.53	22.00	-65	22,197	-0.29%
2018/07/23	8	21.47	18	21.38	21.50	-10	22,426	-0.04%
2018/07/20	10	22.02	15	22.07	22.15	-5	23,061	-0.02%
2018/07/19	7	21.57	9	21.81	22.00	-2	23,775	-0.01%
2018/07/18	10	21.75	11	21.55	21.50	-1	24,135	0.00%
2018/07/17	15	22.10	18	22.14	21.85	-3	24,341	-0.01%
2018/07/16	16	21.73	30	21.94	22.00	-14	24,570	-0.06%
2018/07/13	10	21.18	7	21.23	21.35	3	24,964	0.01%
2018/07/12	4	20.70	11	20.55	21.10	-7	25,779	-0.03%
2018/07/11	2	19.80	5	19.80	20.00	-3	26,186	-0.01%
2018/07/10	11	19.91	25	20.04	20.25	-14	28,011	-0.05%
2018/07/09	1	18.90	8	18.97	19.30	-7	28,979	-0.02%
2018/07/06	74	18.67	10	18.48	18.70	64	29,651	0.22%
2018/07/05	28	19.88	29	20.01	19.80	-1	29,189	0.00%
2018/07/04	9	20.22	17	20.30	20.15	-8	29,283	-0.03%
2018/07/03	3	20.67	9	20.79	20.40	-6	29,293	-0.02%
2018/07/02	8	21.11	22	20.90	20.95	-14	29,290	-0.05%
2018/06/29	1	20.35	44	20.40	20.70	-43	29,371	-0.15%
2018/06/28	11	20.21	0	0.00	20.20	11	29,475	0.04%
2018/06/27	19	20.88	77	20.71	20.60	-58	29,673	-0.20%
2018/06/26	38	20.69	158	20.44	20.40	-120	29,872	-0.40%	大賣/鉅額交易
2018/06/25	13	22.11	1	22.50	21.90	12	30,503	0.04%
2018/06/22	63	22.11	10	22.16	21.95	53	30,755	0.17%
2018/06/21	14	22.42	14	22.61	22.40	0	30,699	0.00%
2018/06/20	71	22.47	108	22.24	22.30	-37	30,840	-0.12%	大賣/
2018/06/19	53	23.35	3	22.93	22.85	50	30,825	0.16%
2018/06/15	57	23.96	14	23.94	23.75	43	30,742	0.14%
2018/06/14	98	24.20	177	24.32	23.90	-79	30,398	-0.26%	大賣/
2018/06/13	10	23.37	16	23.51	23.35	-6	29,383	-0.02%
2018/06/12	69	23.43	15	23.63	23.20	54	29,452	0.18%
2018/06/11	15	23.20	6	23.38	23.20	9	29,697	0.03%
2018/06/08	25	23.54	43	23.63	23.35	-18	30,196	-0.06%
2018/06/07	26	23.17	19	23.30	23.00	7	30,524	0.02%
2018/06/06	18	23.29	21	23.32	23.25	-3	30,564	-0.01%
2018/06/05	117	23.67	9	23.57	23.20	108	30,551	0.35%	大買/鉅額交易
2018/06/04	39	23.29	3	23.37	23.30	36	30,368	0.12%
2018/06/01	39	23.29	10	23.35	23.00	29	30,490	0.10%
2018/05/31	62	24.50	60	24.77	23.75	2	30,182	0.01%
2018/05/30	23	23.26	3	23.17	23.45	20	28,729	0.07%
2018/05/29	14	23.60	35	23.42	23.30	-21	28,594	-0.07%
2018/05/28	11	23.29	42	23.21	23.35	-31	28,234	-0.11%
2018/05/25	9	22.32	1	22.35	22.30	8	27,833	0.03%
2018/05/24	16	23.01	25	22.76	22.55	-9	27,816	-0.03%
2018/05/23	12	22.11	5	22.20	22.20	7	27,447	0.03%
2018/05/22	16	21.90	115	21.91	22.00	-99	27,554	-0.36%	大賣/
2018/05/21	64	22.51	10	22.31	22.20	54	27,526	0.20%
2018/05/18	39	22.60	15	22.22	22.10	24	27,482	0.09%
2018/05/17	25	22.83	20	22.95	22.65	5	27,562	0.02%
2018/05/16	171	23.83	100	23.83	23.35	71	27,578	0.26%	大買/
2018/05/15	42	22.98	97	23.42	23.10	-55	27,029	-0.20%
2018/05/14	11	22.25	14	22.18	22.00	-3	26,056	-0.01%
2018/05/11	42	21.87	40	21.97	21.75	2	25,919	0.01%
2018/05/10	39	22.25	51	22.49	22.30	-12	25,483	-0.05%
2018/05/09	14	21.63	2	21.60	21.50	12	25,599	0.05%
2018/05/08	30	21.89	48	22.07	21.80	-18	25,432	-0.07%
2018/05/07	3	20.97	15	21.04	21.30	-12	25,012	-0.05%
2018/05/04	29	20.91	21	20.83	20.55	8	25,049	0.03%
2018/05/03	26	20.98	18	20.99	20.95	8	25,117	0.03%
2018/05/02	12	20.75	33	20.72	20.80	-21	25,110	-0.08%
2018/04/30	16	20.38	16	20.36	20.30	0	25,099	0.00%
2018/04/27	37	20.23	30	20.10	20.00	7	25,545	0.03%
2018/04/26	117	20.75	107	20.07	19.95	10	26,164	0.04%	大買/大賣/
2018/04/25	144	21.30	89	21.63	22.05	55	25,807	0.21%	大買/
2018/04/24	43	21.82	28	22.10	21.70	15	25,468	0.06%
2018/04/23	56	22.79	45	23.30	22.60	11	25,916	0.04%
2018/04/20	122	23.77	101	23.68	23.80	21	27,183	0.08%	大買/大賣/
2018/04/19	46	23.99	27	23.71	23.45	19	26,946	0.07%
2018/04/18	113	23.08	74	23.32	23.70	39	26,684	0.15%	大買/
2018/04/17	50	22.36	28	22.31	22.05	22	26,070	0.08%
2018/04/16	150	23.07	100	23.08	23.10	50	25,980	0.19%	大買/
2018/04/13	50	21.96	171	22.61	22.85	-121	24,725	-0.49%	大賣/鉅額交易
2018/04/12	25	20.70	39	20.68	20.80	-14	24,081	-0.06%
2018/04/11	4	19.73	1	20.10	19.65	3	23,996	0.01%
2018/04/10	4	19.68	4	19.98	19.65	0	25,343	0.00%
2018/04/09	1	19.40	0	0.00	19.10	1	25,989	0.00%
2018/04/03	0	0.00	1	19.95	20.00	-1	26,993	0.00%
2018/04/02	12	20.53	12	20.39	20.20	0	27,673	0.00%
2018/03/31	3	20.33	3	20.23	20.10	0	28,432	0.00%
2018/03/30	4	20.47	3	20.55	19.80	1	29,273	0.00%
2018/03/29	13	20.68	43	20.61	20.30	-30	30,334	-0.10%
2018/03/28	138	20.85	141	20.75	20.80	-3	31,963	-0.01%	大買/大賣/
2018/03/27	3	19.95	39	20.14	20.50	-36	31,562	-0.11%
2018/03/26	3	18.60	5	18.61	18.65	-2	32,395	-0.01%
2018/03/23	9	18.54	26	18.57	18.55	-17	33,797	-0.05%
2018/03/22	1	19.40	4	19.84	19.40	-3	34,208	-0.01%
2018/03/21	9	19.56	167	19.53	19.50	-158	34,834	-0.45%	大賣/鉅額交易
2018/03/20	8	19.62	3	19.53	19.45	5	35,331	0.01%
2018/03/19	7	19.93	41	19.87	19.85	-34	36,016	-0.09%
2018/03/16	4	20.23	3	20.52	19.95	1	37,208	0.00%
2018/03/15	33	20.79	12	20.61	20.60	21	38,591	0.05%
2018/03/14	20	20.18	20	20.31	20.55	0	39,018	0.00%
2018/03/13	15	19.36	28	20.02	20.50	-13	40,369	-0.03%
2018/03/12	19	18.72	30	18.78	18.65	-11	40,215	-0.03%
2018/03/09	36	19.06	3	19.17	19.10	33	40,804	0.08%
2018/03/08	37	18.62	5	18.70	18.70	32	42,474	0.08%
2018/03/07	14	18.83	37	18.56	18.40	-23	42,465	-0.05%
2018/03/06	1	19.40	0	0.00	19.40	1	42,997	0.00%
2018/03/05	2	19.65	15	19.05	19.10	-13	44,959	-0.03%
2018/03/02	2	20.13	0	0.00	20.10	2	46,858	0.00%
2018/02/27	5	20.35	101	20.35	20.45	-96	47,356	-0.20%	大賣/
2018/02/26	11	20.32	20	20.14	20.05	-9	47,406	-0.02%
2018/02/23	37	20.91	31	20.51	20.50	6	47,540	0.01%
2018/02/22	35	20.42	36	20.85	20.70	-1	47,678	0.00%
2018/02/21	3	20.25	28	20.14	20.40	-25	47,794	-0.05%
2018/02/12	19	19.79	1	19.90	19.55	18	47,750	0.04%
2018/02/09	60	18.75	13	19.20	19.70	47	47,673	0.10%
2018/02/08	7	20.45	35	20.90	20.05	-28	47,460	-0.06%
2018/02/07	27	20.78	12	20.71	20.50	15	47,206	0.03%
2018/02/06	31.3	21.30	5	21.90	20.70	26.3	47,153	0.06%
2018/02/05	4	22.50	3	22.95	23.00	1	47,023	0.00%
2018/02/02	4.2	23.31	15	23.21	23.20	-10.8	47,164	-0.02%
2018/02/01	15	24.07	51	24.05	23.70	-36	47,553	-0.08%
2018/01/31	0	0.00	1	22.95	23.25	-1	47,954	0.00%
2018/01/30	2	23.10	31	22.90	22.90	-29	48,148	-0.06%
2018/01/29	92	23.10	33	23.23	23.20	59	48,478	0.12%
2018/01/26	6	22.48	216	22.43	22.60	-210	49,161	-0.43%	大賣/鉅額交易
2018/01/25	77	23.16	66	22.98	22.80	11	49,927	0.02%
2018/01/24	95	23.47	255	23.38	23.40	-160	50,392	-0.32%	大賣/鉅額交易
2018/01/23	211	23.01	153	23.30	23.05	58	50,406	0.12%	大買/大賣/
2018/01/22	45	23.29	42	23.51	22.90	3	50,073	0.01%
2018/01/19	78	24.46	265	24.68	24.50	-187	49,837	-0.38%	大賣/鉅額交易
2018/01/18	184	25.63	26	25.56	24.80	158	49,864	0.32%	大買/鉅額交易
2018/01/17	139	25.95	122	25.60	25.25	17	50,522	0.03%	大買/大賣/
2018/01/16	350	25.35	416	25.54	25.60	-66	50,434	-0.13%	大買/大賣/
2018/01/15	62	24.66	68	24.45	24.35	-6	48,807	-0.01%
2018/01/12	60	24.88	63	24.77	24.75	-3	48,577	-0.01%
2018/01/11	72	24.08	68	24.17	24.45	4	48,110	0.01%
2018/01/10	59	24.13	58	24.02	23.90	1	47,698	0.00%
2018/01/09	21	24.47	3	24.23	24.70	18	47,180	0.04%
2018/01/08	43	24.65	256	24.31	24.10	-213	46,517	-0.46%	大賣/鉅額交易
2018/01/05	269	24.91	33	24.35	24.95	236	46,005	0.51%	大買/鉅額交易
2018/01/04	170.5	25.11	350	25.36	24.80	-179.5	45,290	-0.40%	大買/大賣/鉅額交易
2018/01/03	309	24.70	167	24.60	24.20	142	43,981	0.32%	大買/大賣/鉅額交易
2018/01/02	194	24.61	103	24.11	24.60	91	43,148	0.21%	大買/大賣/