燿華 (2367)-玉山-台南券商分點個股進出

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－玉山-台南券商分點個股進出

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-台南券商分點個股進出
玉山-台南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	53.2	32.43	81	32.26	32.35	-27.8	11,693	-0.24%
2024/11/21	2	30.30	0	0.00	30.50	2	11,410	0.02%
2024/11/20	5	30.15	2	30.25	29.95	3	11,470	0.03%
2024/11/19	10	30.41	10.3	30.33	30.25	-0.3	11,549	0.00%
2024/11/18	10	29.98	5	29.95	29.90	5	11,705	0.04%
2024/11/15	17	30.55	2.2	30.49	30.50	14.8	11,798	0.13%
2024/11/14	12.8	30.34	2	30.30	30.20	10.8	11,968	0.09%
2024/11/13	11	30.65	0.4	30.55	30.65	10.6	12,125	0.09%
2024/11/12	5	30.58	2	30.40	30.40	3	12,554	0.02%
2024/11/11	3	31.32	12.1	31.10	31.25	-9.1	12,753	-0.07%
2024/11/08	19	31.71	20.1	32.01	31.35	-1.1	12,854	-0.01%
2024/11/07	8	31.80	13.1	31.66	31.90	-5	12,941	-0.04%
2024/11/06	2	30.78	17	30.77	30.90	-15	13,034	-0.12%
2024/11/05	17.1	30.70	2	30.68	30.60	15.1	13,267	0.11%
2024/11/04	0	0.00	1	30.50	30.60	-1	13,874	-0.01%
2024/11/01	0	0.00	3	30.40	30.95	-3	14,091	-0.02%
2024/10/30	15	30.50	15.4	30.31	30.30	-0.4	14,239	0.00%
2024/10/29	10.3	30.47	6.1	30.44	30.35	4.2	14,476	0.03%
2024/10/28	10.1	30.86	11.3	30.93	31.00	-1.3	14,533	-0.01%
2024/10/25	40.1	31.63	38.6	31.34	31.35	1.5	14,662	0.01%
2024/10/24	10.2	32.06	6	32.03	31.75	4.2	15,178	0.03%
2024/10/23	12	33.01	24	33.02	32.70	-12	15,431	-0.08%
2024/10/22	39.1	33.01	20	32.98	33.00	19	15,524	0.12%
2024/10/21	10	31.47	16.9	31.73	32.15	-6.9	15,624	-0.04%
2024/10/18	43.7	31.14	111	31.24	30.60	-67.3	15,710	-0.43%	大賣/
2024/10/17	23.1	32.34	24	32.36	32.45	-0.9	15,702	-0.01%
2024/10/16	3.7	31.85	6.1	31.73	32.00	-2.4	15,869	-0.02%
2024/10/15	11	32.29	0.3	32.90	32.20	10.8	16,097	0.07%
2024/10/14	5.1	32.45	5	32.31	32.50	0.1	16,380	0.00%
2024/10/11	14.4	32.13	13.3	32.24	32.00	1.2	16,773	0.01%
2024/10/09	21.1	32.83	12.4	32.89	32.25	8.7	17,407	0.05%
2024/10/08	6	33.66	3	33.67	33.60	3	18,515	0.02%
2024/10/07	4	33.80	8	33.72	33.95	-4	22,151	-0.02%
2024/10/04	19	33.11	43.3	33.04	32.95	-24.3	24,175	-0.10%
2024/10/01	8	33.98	2	33.85	33.85	6	26,009	0.02%
2024/09/30	12	34.03	9	34.28	34.50	3	26,489	0.01%
2024/09/27	11	34.25	10	34.80	34.35	1	27,752	0.00%
2024/09/26	95	35.02	27.1	34.86	34.50	67.9	27,874	0.24%
2024/09/25	27	34.88	29	34.63	34.90	-2	28,180	-0.01%
2024/09/24	14	33.45	1	33.45	33.45	13	28,536	0.05%
2024/09/23	13.2	34.00	17	33.82	33.75	-3.8	28,693	-0.01%
2024/09/20	31.1	34.01	27	33.99	33.85	4.1	28,825	0.01%
2024/09/19	3	33.33	3	33.35	33.35	0	29,084	0.00%
2024/09/18	28	33.58	6	33.57	33.10	22	29,244	0.08%
2024/09/16	6	34.08	20	34.01	34.15	-14	29,315	-0.05%
2024/09/13	7.3	33.46	8	33.73	33.85	-0.7	29,617	0.00%
2024/09/12	62.3	33.29	75.7	32.90	33.55	-13.4	29,797	-0.04%
2024/09/11	36.4	32.39	39	32.38	32.05	-2.6	29,902	-0.01%
2024/09/10	48.2	33.04	33	33.89	32.70	15.2	30,050	0.05%
2024/09/09	63.1	33.85	42	33.47	34.20	21.1	30,521	0.07%
2024/09/06	6.1	33.77	0	0.00	33.75	6.1	31,476	0.02%
2024/09/05	33.7	34.58	36.4	34.85	33.70	-2.7	32,701	-0.01%
2024/09/04	87.9	35.11	57	34.75	34.90	30.9	33,299	0.09%
2024/09/03	149	37.89	121.8	37.70	37.20	27.2	33,866	0.08%	大買/大賣/
2024/09/02	8.2	38.22	18.4	38.16	37.70	-10.2	34,796	-0.03%
2024/08/30	133.2	38.90	113.1	38.76	38.40	20.1	34,909	0.06%	大買/大賣/
2024/08/29	87.2	37.80	127.3	37.90	38.55	-40.1	34,854	-0.12%	大賣/
2024/08/28	153.3	36.81	148	37.09	36.60	5.3	34,285	0.02%	大買/大賣/
2024/08/27	8.1	35.32	21	35.81	36.00	-12.9	34,841	-0.04%
2024/08/26	5	34.76	5	35.05	34.65	0	35,114	0.00%
2024/08/23	4.1	34.10	8.1	34.04	34.60	-4	35,763	-0.01%
2024/08/22	2	34.45	18	34.53	34.45	-16	36,337	-0.04%
2024/08/21	21.1	34.89	20	34.79	34.55	1.1	37,060	0.00%
2024/08/20	100	35.55	58	35.85	35.10	42	38,260	0.11%
2024/08/19	8.1	35.39	9	35.63	35.70	-0.9	39,443	0.00%
2024/08/16	42	35.65	53	35.55	35.30	-11	41,038	-0.03%
2024/08/15	20.7	34.92	11.1	35.02	35.40	9.6	43,992	0.02%
2024/08/14	134	35.40	125	35.10	35.10	9	46,054	0.02%	大買/大賣/
2024/08/13	44	34.43	54.5	34.57	34.70	-10.5	49,015	-0.02%
2024/08/12	0.3	33.42	7.2	33.44	33.50	-6.9	50,907	-0.01%
2024/08/09	9	33.01	73	33.28	32.50	-64	54,844	-0.12%
2024/08/08	14.4	32.27	3	32.53	32.25	11.4	57,856	0.02%
2024/08/07	89.1	32.57	35.1	32.01	32.85	54	59,889	0.09%
2024/08/06	31.3	29.34	1,724.1	28.64	30.25	-1,692.8	61,017	-2.77%	大賣/鉅額交易
2024/08/05	17	31.80	13.2	31.82	31.50	3.8	62,639	0.01%
2024/08/02	29	35.29	9	35.09	35.00	20	64,621	0.03%
2024/08/01	28	36.42	27.1	36.59	36.50	1	64,941	0.00%
2024/07/31	96	35.21	97	35.47	35.40	-1	65,654	0.00%
2024/07/30	13	34.16	47.6	34.71	35.10	-34.6	65,931	-0.05%
2024/07/29	177.1	35.68	52	35.05	34.25	125.1	66,054	0.19%	大買/鉅額交易
2024/07/26	61.3	35.77	82.1	36.32	36.80	-20.8	65,705	-0.03%
2024/07/23	146	35.34	40	35.32	35.45	106	65,553	0.16%	大買/鉅額交易
2024/07/22	10.5	34.48	227	34.52	34.30	-216.5	65,556	-0.33%	大賣/鉅額交易
2024/07/19	38.3	35.75	37.6	35.62	35.30	0.7	65,391	0.00%
2024/07/18	44.3	36.20	11	36.21	36.10	33.3	65,444	0.05%
2024/07/17	27	37.18	10	37.25	37.20	17	65,469	0.03%
2024/07/16	89.2	37.32	79.2	37.19	36.90	10	65,684	0.02%
2024/07/15	29.4	37.51	38.1	37.46	37.25	-8.8	65,990	-0.01%
2024/07/12	108.5	38.32	91.2	38.31	38.10	17.3	66,626	0.03%	大買/
2024/07/11	221.2	38.96	226	38.94	38.85	-4.8	67,029	-0.01%	大買/大賣/
2024/07/10	390.4	38.82	66	38.59	38.45	324.4	67,210	0.48%	大買/鉅額交易
2024/07/09	333.5	42.37	596	41.15	39.90	-262.5	67,420	-0.39%	大買/大賣/鉅額交易
2024/07/08	174.1	40.12	232.5	41.26	42.50	-58.4	66,218	-0.09%	大買/大賣/
2024/07/05	260	39.50	247.1	39.04	38.65	12.9	64,360	0.02%	大買/大賣/
2024/07/04	75	37.52	55	37.50	37.70	20	62,828	0.03%
2024/07/03	192.3	37.51	237	37.72	37.30	-44.7	62,777	-0.07%	大買/大賣/
2024/07/02	67	36.20	64	36.16	36.25	3	61,738	0.00%
2024/07/01	102	36.50	46.1	36.82	36.15	55.9	61,718	0.09%	大買/
2024/06/28	102	36.75	179.4	36.76	36.90	-77.4	61,573	-0.13%	大買/大賣/
2024/06/27	8	35.61	21	35.73	35.35	-13	61,365	-0.02%
2024/06/26	70	35.83	15.2	35.68	35.60	54.8	61,886	0.09%
2024/06/25	180.2	34.99	123.3	34.90	35.30	56.9	62,413	0.09%	大買/大賣/
2024/06/24	152	36.05	29.2	36.06	35.70	122.8	62,809	0.20%	大買/鉅額交易
2024/06/21	18	35.95	2.2	35.83	35.80	15.8	63,533	0.02%
2024/06/20	24	36.35	30.1	36.47	36.20	-6.1	64,829	-0.01%
2024/06/19	47.1	35.74	68	35.59	35.50	-20.9	65,576	-0.03%
2024/06/18	105	36.02	66	35.90	35.85	39	66,286	0.06%	大買/
2024/06/17	53.1	35.92	14	35.94	35.85	39.1	66,813	0.06%
2024/06/14	89.1	36.50	26.2	36.10	36.00	62.9	67,651	0.09%
2024/06/13	181.2	37.94	103	37.35	37.20	78.2	67,765	0.12%	大買/大賣/
2024/06/12	88.2	37.46	175	37.75	37.75	-86.8	67,081	-0.13%	大賣/
2024/06/11	69.7	35.73	176	35.72	35.70	-106.4	66,234	-0.16%	大賣/鉅額交易
2024/06/07	153	37.66	121	37.91	36.95	32	66,030	0.05%	大買/大賣/
2024/06/06	118.3	37.54	166.1	37.79	37.50	-47.8	66,834	-0.07%	大買/大賣/
2024/06/05	43	36.95	49	37.11	36.85	-6	66,805	-0.01%
2024/06/04	170	37.20	98.5	37.06	36.65	71.5	67,651	0.11%	大買/
2024/06/03	122.1	36.87	79	36.96	37.00	43.1	68,545	0.06%	大買/
2024/05/31	54.3	36.62	54	36.98	36.65	0.3	70,450	0.00%
2024/05/30	26.4	35.70	13	35.85	35.50	13.4	71,294	0.02%
2024/05/29	74.2	36.62	36	36.65	36.30	38.2	72,381	0.05%
2024/05/28	135.2	36.75	84.5	36.83	36.55	50.8	72,279	0.07%	大買/
2024/05/27	97.5	37.19	35.2	37.15	37.25	62.2	71,839	0.09%
2024/05/24	107	37.57	49.3	37.72	37.35	57.7	71,246	0.08%	大買/
2024/05/23	188.4	38.99	180	38.56	38.25	8.4	70,255	0.01%	大買/大賣/
2024/05/22	77.2	38.96	39	38.61	38.20	38.2	69,132	0.06%
2024/05/21	147.4	39.47	191.1	39.62	39.15	-43.8	68,215	-0.06%	大買/大賣/
2024/05/20	189.3	38.58	231.7	38.59	38.00	-42.4	65,230	-0.06%	大買/大賣/
2024/05/17	198.2	37.31	254.3	37.74	38.40	-56.1	63,520	-0.09%	大買/大賣/
2024/05/16	154.1	35.50	180.1	35.62	35.95	-26	60,227	-0.04%	大買/大賣/
2024/05/15	306.3	34.83	241.2	35.06	35.00	65.1	58,488	0.11%	大買/大賣/
2024/05/14	347.3	31.65	460.1	32.03	33.00	-112.8	54,513	-0.21%	大買/大賣/鉅額交易
2024/05/13	120.6	29.62	154	30.21	30.00	-33.4	51,339	-0.07%	大買/大賣/
2024/05/10	36	28.90	77.5	28.48	29.80	-41.5	49,115	-0.08%
2024/05/09	193.8	29.70	197	29.59	28.70	-3.2	47,714	-0.01%	大買/大賣/
2024/05/08	65	29.20	126.5	29.51	30.05	-61.5	45,456	-0.14%	大賣/
2024/05/07	43	27.48	8	27.23	27.35	35	43,240	0.08%
2024/05/06	61	27.86	81.1	27.88	27.70	-20.1	42,760	-0.05%
2024/05/03	22	26.30	41	26.69	26.90	-19	41,768	-0.05%
2024/05/02	22.1	26.20	15.2	26.07	26.30	7	41,388	0.02%
2024/04/30	22.1	26.44	14	26.38	26.20	8.1	41,094	0.02%
2024/04/29	13.1	26.35	1	26.35	26.20	12.1	40,895	0.03%
2024/04/26	2.1	26.23	14	26.34	26.15	-11.9	40,733	-0.03%
2024/04/25	19.1	26.02	6	26.40	26.00	13.1	40,520	0.03%
2024/04/24	17	26.62	43	26.57	26.55	-26	40,370	-0.06%
2024/04/23	57.1	26.43	54.7	26.25	26.00	2.4	40,107	0.01%
2024/04/22	94.6	26.85	51	26.29	26.05	43.6	39,786	0.11%
2024/04/19	100.6	27.38	89	27.33	27.30	11.6	39,362	0.03%
2024/04/18	85.4	28.56	97	28.41	28.00	-11.6	38,768	-0.03%
2024/04/17	59.1	27.98	87.8	27.91	28.15	-28.7	37,813	-0.08%
2024/04/16	174.6	26.84	49.6	26.93	26.40	125	36,987	0.34%	大買/鉅額交易
2024/04/15	191.8	28.28	143.7	28.48	28.20	48.1	36,113	0.13%	大買/大賣/
2024/04/12	103.3	28.62	244.6	28.93	29.20	-141.3	34,654	-0.41%	大買/大賣/鉅額交易
2024/04/11	16	26.39	12	26.49	26.70	4	32,179	0.01%
2024/04/10	20.1	26.45	13	26.53	26.30	7.1	32,044	0.02%
2024/04/09	45	26.66	37	26.82	26.60	8	31,655	0.03%
2024/04/08	25	26.68	14	26.74	26.70	11	31,151	0.04%
2024/04/03	8.7	26.12	5	26.09	26.05	3.7	30,870	0.01%
2024/04/02	75.1	26.92	77.2	26.42	26.35	-2.1	30,721	-0.01%
2024/04/01	97.1	26.98	70	26.92	26.85	27.1	30,286	0.09%
2024/03/29	121.2	27.13	133	26.77	26.65	-11.8	29,881	-0.04%	大買/大賣/
2024/03/28	76	27.16	125	26.98	26.65	-49	29,151	-0.17%	大賣/
2024/03/27	133	26.94	89	26.76	26.65	44	28,480	0.15%	大買/
2024/03/26	118.2	26.84	106	26.55	26.75	12.2	27,767	0.04%	大買/大賣/
2024/03/25	140.3	27.27	122.2	27.25	27.55	18.1	26,903	0.07%	大買/大賣/
2024/03/22	75	26.76	54	27.12	27.15	21	25,543	0.08%
2024/03/21	123.5	26.68	107.3	26.44	26.30	16.2	24,550	0.07%	大買/大賣/
2024/03/20	38.5	26.28	59	26.31	25.70	-20.5	23,762	-0.09%
2024/03/19	54.5	26.32	34.1	26.14	26.15	20.4	23,273	0.09%
2024/03/18	78	24.32	104.5	25.08	25.85	-26.5	22,308	-0.12%	大賣/
2024/03/15	56.3	24.42	17	24.42	24.00	39.3	21,625	0.18%
2024/03/14	31.1	24.57	61	24.60	24.45	-30	21,437	-0.14%
2024/03/13	82.6	25.18	108.2	25.09	25.10	-25.6	21,169	-0.12%	大賣/
2024/03/12	107.1	26.38	139	26.42	25.60	-31.9	21,050	-0.15%	大買/大賣/
2024/03/11	59.4	25.67	57.1	25.82	25.90	2.4	19,966	0.01%
2024/03/08	181.1	25.11	113.4	24.98	24.30	67.7	19,221	0.35%	大買/大賣/
2024/03/07	265.8	26.71	105	26.54	25.80	160.8	19,211	0.84%	大買/大賣/鉅額交易
2024/03/06	107.2	26.17	226.6	26.29	26.65	-119.4	18,035	-0.66%	大買/大賣/鉅額交易
2024/03/05	192.1	23.85	292.4	24.23	24.30	-100.4	15,677	-0.64%	大買/大賣/
2024/03/04	61.7	23.24	125	23.59	23.90	-63.3	13,797	-0.46%	大賣/
2024/03/01	19.5	21.82	41	21.83	21.75	-21.5	12,757	-0.17%
2024/02/29	4	21.19	42.3	21.17	21.30	-38.3	12,214	-0.31%
2024/02/27	6.2	20.70	18.1	20.89	20.75	-11.9	12,143	-0.10%
2024/02/26	8	21.20	22	21.18	21.15	-14	12,114	-0.12%
2024/02/23	26.2	20.84	66	20.75	20.75	-39.8	12,125	-0.33%
2024/02/22	75	21.21	92.1	21.05	21.25	-17.1	12,947	-0.13%
2024/02/21	31	20.77	3	20.67	20.65	28	12,323	0.23%
2024/02/20	48	20.75	17.1	20.82	20.95	30.9	12,271	0.25%
2024/02/19	26.1	20.24	36	20.24	20.15	-9.9	12,021	-0.08%
2024/02/16	15.1	19.94	47	20.41	20.60	-32	11,932	-0.27%
2024/02/15	12	18.73	3	19.00	19.00	9	11,520	0.08%
2024/02/05	16.1	18.62	1	18.55	18.55	15.1	11,444	0.13%
2024/02/02	9	18.91	0	0.00	18.80	9	11,437	0.08%
2024/02/01	5	18.93	0	0.00	18.95	5	11,450	0.04%
2024/01/31	12	18.90	0	0.00	19.00	12	11,516	0.10%
2024/01/30	11.1	19.09	0	0.00	19.00	11.1	11,553	0.10%
2024/01/26	6	19.13	6	19.20	19.20	0	11,733	0.00%
2024/01/25	20	19.29	0	0.00	19.20	20	12,019	0.17%
2024/01/24	17.1	19.40	0	0.00	19.35	17.1	12,072	0.14%
2024/01/23	2	19.53	0	0.00	19.55	2	12,360	0.02%
2024/01/22	11	19.18	1	19.20	19.15	10	12,348	0.08%
2024/01/19	18	18.65	21	18.75	18.80	-3	12,355	-0.02%
2024/01/18	3	18.75	0	0.00	18.65	3	12,378	0.02%
2024/01/17	5.1	18.83	0	0.00	18.85	5.1	12,420	0.04%
2024/01/16	8	18.98	1	18.95	19.05	7	12,541	0.06%
2024/01/12	5.1	19.04	5	19.18	19.00	0.1	12,593	0.00%
2024/01/11	1	19.25	1	19.25	19.40	0	12,577	0.00%
2024/01/10	3	18.90	3	18.95	18.90	0	12,618	0.00%
2024/01/09	6.1	19.06	0	0.00	19.05	6.1	12,650	0.05%
2024/01/08	1	19.30	5	19.40	19.30	-4	12,672	-0.03%
2024/01/05	4	19.46	0	0.00	19.40	4	12,676	0.03%
2024/01/04	109.4	19.51	35	19.50	19.40	74.4	12,693	0.59%	大買/
2024/01/03	14	19.95	21	19.91	19.90	-7	12,702	-0.06%
2024/01/02	6	20.19	1	20.15	20.10	5	12,729	0.04%
2023/12/29	11	19.92	1	19.95	20.00	10	12,756	0.08%
2023/12/28	54	20.14	3	20.20	20.00	51	12,821	0.40%
2023/12/27	10.1	20.10	0.1	20.10	20.15	10	12,906	0.08%
2023/12/26	3	20.10	1	20.10	20.05	2	13,187	0.02%
2023/12/25	26	19.97	3	20.07	19.95	23	13,273	0.17%
2023/12/22	5	20.06	0.3	20.15	20.05	4.7	13,376	0.04%
2023/12/21	5	20.26	0	0.00	20.25	5	13,501	0.04%
2023/12/20	6	20.43	21	20.34	20.35	-15	13,775	-0.11%
2023/12/19	5	20.06	4	20.01	20.10	1	14,094	0.01%
2023/12/18	23.2	20.64	22.1	20.26	20.30	1	14,546	0.01%
2023/12/15	6.1	20.98	13	20.84	20.70	-7	16,022	-0.04%
2023/12/14	45	21.42	36	21.46	21.35	9	16,646	0.05%
2023/12/13	52	21.06	5	21.18	21.05	47	16,834	0.28%
2023/12/12	5.1	21.18	3	21.18	21.05	2.1	16,749	0.01%
2023/12/11	24.1	21.22	24	21.07	21.00	0.1	16,634	0.00%
2023/12/08	22.1	21.54	44	21.67	21.35	-21.9	16,474	-0.13%
2023/12/07	73.2	22.26	97	21.70	21.55	-23.8	16,322	-0.15%
2023/12/06	42.3	22.49	26	22.48	22.05	16.3	15,753	0.10%
2023/12/05	50.1	22.53	44	22.19	22.50	6.1	15,130	0.04%
2023/12/04	119	22.70	114	22.27	22.75	5	14,570	0.03%	大買/大賣/
2023/12/01	84	21.54	165	21.78	22.20	-81	13,353	-0.61%	大賣/
2023/11/30	8	20.61	0	0.00	20.70	8	12,389	0.06%
2023/11/29	21	20.86	29	20.79	20.70	-8	12,382	-0.06%
2023/11/28	66	20.90	46	20.96	21.00	20	12,395	0.16%
2023/11/27	3.1	20.25	11	20.41	20.20	-8	12,100	-0.07%
2023/11/24	38	20.37	16	20.35	20.25	22	12,181	0.18%
2023/11/22	30	20.43	33	20.44	20.55	-3	11,833	-0.03%
2023/11/21	122	20.79	88	20.65	20.20	34	11,513	0.30%	大買/
2023/11/20	104	19.70	30	19.55	19.70	74	10,467	0.71%	大買/
2023/11/17	20	19.17	18	19.24	19.30	2	10,393	0.02%
2023/11/16	16	19.07	30	19.26	19.40	-14	10,273	-0.14%
2023/11/15	1	18.60	8	18.64	18.55	-7	9,972	-0.07%
2023/11/14	21	18.35	5	18.45	18.40	16	9,945	0.16%
2023/11/13	1	18.50	16	18.52	18.45	-15	9,981	-0.15%
2023/11/10	13	18.41	0	0.00	18.45	13	9,958	0.13%
2023/11/09	14	18.36	1	18.35	18.40	13	9,943	0.13%
2023/11/08	217	18.57	7	18.65	18.60	210	9,935	2.11%	大買/鉅額交易
2023/11/07	51	19.06	3	19.10	19.05	48	9,865	0.49%
2023/11/06	254	19.23	9	19.08	19.25	245	9,894	2.48%	大買/鉅額交易
2023/11/03	118	19.05	6	18.92	19.05	112	9,819	1.14%	大買/鉅額交易
2023/11/02	23	18.96	6	19.08	19.15	17	9,836	0.17%
2023/11/01	217	18.10	14	18.06	18.10	203	9,591	2.12%	大買/鉅額交易
2023/10/31	37.1	19.09	22	18.94	18.50	15.1	9,534	0.16%
2023/10/30	6	18.53	0	0.00	18.45	6	9,253	0.06%
2023/10/26	43	18.60	27	18.60	18.55	16	9,223	0.17%
2023/10/25	72	18.56	6	18.73	18.70	66	9,200	0.72%
2023/10/24	6.3	18.54	5	18.55	18.70	1.3	9,162	0.01%
2023/10/23	203.3	18.00	0	0.00	17.90	203.3	9,025	2.25%	大買/鉅額交易
2023/10/20	19	17.47	1	17.70	17.70	18	9,016	0.20%
2023/10/19	8	17.81	0	0.00	17.90	8	8,994	0.09%
2023/10/18	3	17.83	7	17.94	18.00	-4	8,985	-0.04%
2023/10/17	0	0.00	1	18.30	18.10	-1	8,896	-0.01%
2023/10/16	18	18.74	0	0.00	18.30	18	8,863	0.20%
2023/10/13	5	18.57	0	0.00	18.55	5	8,845	0.06%
2023/10/12	4	18.58	2	18.60	18.60	2	8,850	0.02%
2023/10/11	5	18.30	7	18.28	18.20	-2	8,844	-0.02%
2023/10/06	8	18.66	12	18.70	18.70	-4	8,864	-0.05%
2023/10/05	4	19.01	4	18.91	18.85	0	8,848	0.00%
2023/10/04	8.3	18.85	14	18.66	18.75	-5.7	8,801	-0.06%
2023/10/03	17.5	19.35	32	19.27	19.05	-14.5	8,775	-0.17%
2023/10/02	42.5	19.76	22	19.82	19.95	20.5	8,684	0.24%
2023/09/28	2	19.00	11	19.14	18.95	-9	8,399	-0.11%
2023/09/27	9	19.16	0	0.00	19.10	9	8,314	0.11%
2023/09/26	2	19.63	20	19.60	19.25	-18	8,185	-0.22%
2023/09/25	14	19.71	14	19.78	19.55	0	8,026	0.00%
2023/09/22	32	20.23	35	20.17	20.10	-3	7,691	-0.04%
2023/09/21	38	20.48	20	20.31	20.15	18	7,290	0.25%
2023/09/20	70	20.45	65	20.27	20.70	5	6,749	0.07%
2023/09/19	37	20.52	269.3	20.62	21.15	-232.3	5,179	-4.48%	大賣/鉅額交易
2023/09/18	31.1	19.12	69.6	19.14	19.25	-38.5	4,348	-0.89%
2023/09/15	3	18.10	11	18.05	18.05	-8	3,895	-0.21%
2023/09/14	10	18.00	1	18.00	18.00	9	3,836	0.23%
2023/09/13	1	17.85	1	18.05	17.90	0	3,824	0.00%
2023/09/12	3	17.75	3	17.67	17.80	0	3,801	0.00%
2023/09/11	2	17.80	1	17.55	17.75	1	3,750	0.03%
2023/09/08	6	17.90	10	17.90	17.80	-4	3,701	-0.11%
2023/09/07	1	18.00	3	18.07	18.00	-2	3,690	-0.05%
2023/09/06	8	18.34	5	18.30	18.20	3	3,654	0.08%
2023/09/05	2	18.15	4	18.23	18.10	-2	3,567	-0.06%
2023/09/04	0	0.00	37	18.28	18.20	-37	3,537	-1.05%
2023/09/01	96	18.16	95	18.20	18.10	1	3,443	0.03%
2023/08/31	66	18.05	51	18.14	18.25	15	3,183	0.47%
2023/08/30	14	17.71	3	17.68	17.65	11	2,909	0.38%
2023/08/25	0	0.00	2	17.05	17.00	-2	2,776	-0.07%
2023/08/24	2	17.15	1	17.00	17.00	1	2,771	0.04%
2023/08/23	1	17.10	1	17.10	17.10	0	2,736	0.00%
2023/08/22	1	16.45	1	16.40	16.45	0	2,621	0.00%
2023/08/21	1	16.45	1	16.60	16.65	0	2,670	0.00%
2023/08/18	0	0.00	1	16.45	16.40	-1	2,686	-0.04%
2023/08/17	4	16.43	1	16.50	16.45	3	2,673	0.11%
2023/08/16	2	15.90	10	15.93	16.15	-8	2,635	-0.30%
2023/08/15	1	16.05	0	0.00	16.05	1	2,642	0.04%
2023/08/14	2.2	15.90	2	16.05	15.90	0.2	2,642	0.01%
2023/08/10	13.4	16.16	10	16.00	16.05	3.4	2,637	0.13%
2023/08/09	1	16.80	0	0.00	16.70	1	2,560	0.04%
2023/08/08	8	16.69	1.4	16.66	16.65	6.6	2,522	0.26%
2023/08/07	4	17.03	1.4	17.09	17.00	2.6	2,426	0.11%
2023/08/04	3	17.20	0	0.00	17.20	3	2,381	0.13%
2023/08/02	1	17.40	0	0.00	17.35	1	2,386	0.04%
2023/08/01	0	0.00	16	17.55	17.60	-16	2,359	-0.68%
2023/07/27	0	0.00	3	17.55	17.55	-3	2,405	-0.12%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/25	1	17.35	15	17.63	17.65	-14	2,394	-0.58%
2023/07/24	10	17.35	1	17.45	17.35	9	2,375	0.38%
2023/07/21	0	0.00	3	17.53	17.55	-3	2,367	-0.13%
2023/07/20	0	0.00	1	17.65	17.65	-1	2,415	-0.04%
2023/07/19	1	17.85	3	17.55	17.60	-2	2,411	-0.08%
2023/07/18	0	0.00	1	17.85	17.85	-1	2,422	-0.04%
2023/07/17	0	0.00	2	17.90	17.95	-2	2,451	-0.08%
2023/07/14	2	17.78	0	0.00	17.75	2	2,439	0.08%
2023/07/13	3	18.03	0	0.00	17.95	3	2,436	0.12%
2023/07/12	4	17.38	0	0.00	17.40	4	2,304	0.17%
2023/07/10	3	17.43	26	17.50	17.45	-23	2,446	-0.94%
2023/07/07	4	17.50	0	0.00	17.75	4	2,488	0.16%
2023/07/06	2	17.85	0	0.00	17.80	2	2,458	0.08%
2023/07/05	2	17.95	4	17.95	17.95	-2	2,446	-0.08%
2023/07/04	0	0.00	2	17.70	17.65	-2	2,430	-0.08%
2023/07/03	0	0.00	5	17.74	17.75	-5	2,444	-0.20%
2023/06/30	10	17.70	6	17.65	17.70	4	2,446	0.16%
2023/06/29	2	17.65	20	17.75	17.75	-18	2,465	-0.73%
2023/06/28	21	17.55	2	17.58	17.65	19	2,481	0.77%
2023/06/27	2	17.58	11	17.60	17.50	-9	2,511	-0.36%
2023/06/26	3	17.70	0	0.00	17.70	3	2,529	0.12%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/19	2	18.05	2	18.03	18.00	0	2,619	0.00%
2023/06/16	5	17.91	4	17.95	17.90	1	2,624	0.04%
2023/06/15	6	17.88	0	0.00	17.90	6	2,618	0.23%
2023/06/14	3	17.97	0	0.00	17.95	3	2,609	0.11%
2023/06/13	19	17.93	0	0.00	17.90	19	2,660	0.71%
2023/06/12	1	18.00	1	18.15	18.00	0	2,675	0.00%
2023/06/09	0	0.00	43	18.23	18.20	-43	2,712	-1.59%
2023/06/08	0	0.00	2	18.18	18.10	-2	2,736	-0.07%
2023/06/07	0	0.00	1	18.40	18.30	-1	2,798	-0.04%
2023/06/06	2	18.35	0	0.00	18.35	2	2,872	0.07%
2023/06/05	0	0.00	2	18.45	18.45	-2	2,948	-0.07%
2023/06/02	15	18.33	6	18.35	18.35	9	2,994	0.30%
2023/05/29	0	0.00	10	18.05	18.05	-10	3,075	-0.33%
2023/05/26	10	17.90	0	0.00	17.90	10	3,091	0.32%
2023/05/25	1	18.25	1	18.10	18.05	0	3,112	0.00%
2023/05/24	30	18.00	0	0.00	18.10	30	3,087	0.97%
2023/05/22	2	18.13	2	18.05	18.15	0	3,361	0.00%
2023/05/19	3	18.00	1.5	18.00	18.00	1.5	3,385	0.05%
2023/05/18	0	0.00	1.2	17.96	17.90	-1.2	3,420	-0.03%
2023/05/16	1	17.85	0	0.00	17.90	1	3,450	0.03%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/11	6	17.45	0	0.00	17.35	6	3,633	0.17%
2023/05/10	2	17.63	0	18.00	17.70	2	3,884	0.05%
2023/05/09	5	17.70	0	0.00	17.70	5	3,898	0.13%
2023/05/08	0	0.00	5	17.88	17.85	-5	3,889	-0.13%
2023/05/05	2	17.98	1	18.15	17.95	1	3,955	0.03%
2023/05/04	2	17.78	0	0.00	17.85	2	4,016	0.05%
2023/05/03	1	17.80	2	17.90	17.80	-1	4,003	-0.02%
2023/04/26	6	17.78	0	0.00	17.90	6	4,102	0.15%
2023/04/25	12	17.81	7	17.75	17.70	5	4,107	0.12%
2023/04/21	19	18.14	0	0.00	18.00	19	4,102	0.46%
2023/04/20	15	18.37	10	18.25	18.15	5	4,129	0.12%
2023/04/19	0	0.00	6	18.68	18.65	-6	4,202	-0.14%
2023/04/18	12	18.88	11	18.70	18.70	1	4,229	0.02%
2023/04/17	0	0.00	5	18.67	18.70	-5	4,227	-0.12%
2023/04/14	3	18.60	1.4	18.61	18.60	1.6	4,226	0.04%
2023/04/13	35	19.27	20	19.00	18.60	15	4,175	0.36%
2023/04/12	11	19.23	19	19.32	19.40	-8	4,067	-0.20%
2023/04/11	10	19.05	0.4	19.10	19.15	9.6	3,968	0.24%
2023/04/10	0	0.00	10	19.04	19.05	-10	3,967	-0.25%
2023/04/07	0	19.05	0	0.00	19.05	0	3,972	0.00%
2023/04/06	1	19.05	1.1	19.05	19.05	-0.1	3,974	0.00%
2023/03/31	210	19.00	16	18.99	19.00	194	3,977	4.88%	大買/鉅額交易
2023/03/30	20	19.05	20	19.00	18.95	0	3,979	0.00%
2023/03/29	10	18.95	11	18.95	18.95	-1	3,985	-0.03%
2023/03/28	2	18.95	3	18.85	18.90	-1	4,044	-0.02%
2023/03/27	2.2	18.97	3	18.95	18.95	-0.8	4,036	-0.02%
2023/03/24	3	18.82	6.3	18.71	18.85	-3.3	4,076	-0.08%
2023/03/23	7.2	18.44	0	0.00	18.40	7.2	4,028	0.18%
2023/03/22	0	0.00	1	18.40	18.40	-1	4,105	-0.02%
2023/03/21	0.2	18.30	2	18.30	18.30	-1.8	4,158	-0.04%
2023/03/20	5	18.04	1	18.10	18.10	4	4,276	0.09%
2023/03/17	1	17.80	0	0.00	17.90	1	4,357	0.02%
2023/03/16	6.1	17.71	2	17.85	17.65	4.1	4,422	0.09%
2023/03/15	2	18.15	0	0.00	18.05	2	4,651	0.04%
2023/03/14	6.1	18.13	1	18.05	18.05	5.1	4,915	0.10%
2023/03/13	2	18.20	0	0.00	18.45	2	5,110	0.04%
2023/03/10	14	18.76	0	0.00	18.50	14	5,249	0.27%
2023/03/09	24	19.20	4	19.38	19.00	20	5,465	0.37%
2023/03/08	38	19.22	49	19.19	19.15	-11	5,707	-0.19%
2023/03/07	27	19.02	23	19.00	19.00	4	5,695	0.07%
2023/03/06	16	18.82	4	18.83	18.80	12	5,711	0.21%
2023/03/03	1	18.90	0	0.00	18.90	1	5,799	0.02%
2023/03/01	1	18.80	0	0.00	18.80	1	6,141	0.02%
2023/02/24	13	18.80	1	18.90	18.75	12	6,298	0.19%
2023/02/22	2	18.90	2	18.85	18.90	0	6,567	0.00%
2023/02/21	15	19.04	17	18.97	19.00	-2	6,676	-0.03%
2023/02/20	4	19.18	34	19.03	19.30	-30	6,915	-0.43%
2023/02/17	0	0.00	6	18.68	18.80	-6	7,354	-0.08%
2023/02/16	11	18.70	10	18.65	18.65	1	7,471	0.01%
2023/02/15	1	18.55	0	0.00	18.55	1	7,700	0.01%
2023/02/13	0	0.00	5	18.09	18.10	-5	8,018	-0.06%
2023/02/10	1	18.25	0	0.00	18.20	1	8,248	0.01%
2023/02/09	0	0.00	3	18.70	18.60	-3	8,429	-0.04%
2023/02/08	5	19.01	0	0.00	19.00	5	8,549	0.06%
2023/02/07	18	18.58	0	0.00	18.50	18	8,427	0.21%
2023/02/06	2	18.53	0	0.00	18.45	2	8,709	0.02%
2023/02/03	0	0.00	102	18.65	18.65	-102	8,865	-1.15%	大賣/鉅額交易
2023/02/02	0.5	18.60	0.1	18.45	18.55	0.4	8,998	0.00%
2023/02/01	0	0.00	1	18.35	18.30	-1	9,088	-0.01%
2023/01/31	1	18.20	0	0.00	18.25	1	9,270	0.01%
2023/01/17	3.1	17.71	0.2	17.85	17.65	2.9	9,610	0.03%
2023/01/16	3	17.42	0	0.00	17.40	3	9,761	0.03%
2023/01/13	1	17.55	0	0.00	17.50	1	9,893	0.01%
2023/01/12	1	17.70	0	0.00	17.70	1	10,000	0.01%
2023/01/11	4	17.93	0	18.00	17.85	4	10,094	0.04%
2023/01/09	8	18.40	2	18.20	18.35	6	10,326	0.06%
2022/12/30	1	17.30	2	17.25	17.25	-1	11,301	-0.01%
2022/12/29	2	17.33	1	17.40	17.35	1	11,448	0.01%
2022/12/27	0	0.00	1	17.80	17.80	-1	12,210	-0.01%
2022/12/26	0	0.00	19	17.60	17.60	-19	12,545	-0.15%
2022/12/23	8	17.34	11	17.50	17.50	-3	12,833	-0.02%
2022/12/22	3	17.58	0	0.00	17.60	3	13,181	0.02%
2022/12/21	1	17.55	0	0.00	17.50	1	13,734	0.01%
2022/12/20	1	17.55	20	17.67	17.55	-19	14,284	-0.13%
2022/12/19	2	17.95	0	0.00	17.85	2	15,069	0.01%
2022/12/16	0	0.00	3	18.15	18.00	-3	15,662	-0.02%
2022/12/15	0	0.00	2	18.53	18.55	-2	15,966	-0.01%
2022/12/14	4	18.34	8	18.33	18.35	-4	16,302	-0.02%
2022/12/13	3.1	18.48	0	0.00	18.35	3.1	16,741	0.02%
2022/12/12	2	18.60	9	18.62	18.55	-7	16,961	-0.04%
2022/12/09	0	0.00	3	19.15	19.20	-3	17,266	-0.02%
2022/12/08	5	19.35	5	19.30	19.45	0	18,094	0.00%
2022/12/07	4.1	19.50	2	19.35	19.35	2.1	18,690	0.01%
2022/12/06	3	19.83	25	20.02	19.75	-22	19,013	-0.12%
2022/12/05	11	19.70	65	19.78	19.75	-54	19,472	-0.28%
2022/12/02	9.1	19.38	10	19.40	19.40	-1	19,877	0.00%
2022/12/01	14	19.43	72.3	19.26	19.30	-58.3	20,346	-0.29%
2022/11/30	30	19.32	29	19.21	19.40	1	20,788	0.00%
2022/11/29	2	18.65	26	18.87	18.90	-24	21,370	-0.11%
2022/11/28	9	18.60	1	18.70	18.65	8	22,888	0.03%
2022/11/25	1	18.75	1.1	18.67	18.65	-0.1	23,755	0.00%
2022/11/24	9	18.95	0	0.00	18.95	9	24,473	0.04%
2022/11/23	13	19.03	21	19.09	19.05	-8	25,316	-0.03%
2022/11/22	9	18.49	16	18.43	18.80	-7	25,868	-0.03%
2022/11/21	25	18.57	1	18.75	18.50	24	27,331	0.09%
2022/11/18	17	18.82	7	18.99	18.65	10	27,777	0.04%
2022/11/17	5	18.66	14	18.71	18.65	-9	27,867	-0.03%
2022/11/16	42	18.57	32	18.64	18.55	10	28,145	0.04%
2022/11/15	23	19.00	14	19.35	19.10	9	28,690	0.03%
2022/11/14	33	18.49	13	18.68	18.75	20	29,387	0.07%
2022/11/11	48	18.72	28	18.54	18.40	20	29,473	0.07%
2022/11/10	15	18.47	5	18.45	18.45	10	29,399	0.03%
2022/11/09	36	18.95	16	19.03	18.90	20	29,751	0.07%
2022/11/08	33	19.02	11	19.04	18.65	22	30,093	0.07%
2022/11/07	25	18.64	30	18.67	18.75	-5	30,538	-0.02%
2022/11/04	20	18.54	9	18.68	18.85	11	31,133	0.04%
2022/11/03	7	18.09	14	18.31	18.50	-7	31,320	-0.02%
2022/11/02	26	18.30	9	18.28	18.25	17	31,238	0.05%
2022/11/01	2	17.85	32	17.81	18.00	-30	31,051	-0.10%
2022/10/31	5	17.45	22	17.53	17.50	-17	30,890	-0.06%
2022/10/28	38	17.02	8	16.96	16.90	30	30,703	0.10%
2022/10/27	13	17.50	6	17.34	17.55	7	30,528	0.02%
2022/10/26	29	17.29	4	17.26	17.10	25	30,304	0.08%
2022/10/25	113	17.60	4	17.68	17.65	109	30,108	0.36%	大買/鉅額交易
2022/10/24	6.1	18.25	52	18.38	18.00	-46	29,892	-0.15%
2022/10/21	17.2	17.67	4	17.75	17.70	13.2	29,714	0.04%
2022/10/20	22	17.80	3.1	17.79	17.80	19	29,568	0.06%
2022/10/19	2	18.38	1	18.15	18.10	1	29,439	0.00%
2022/10/18	3.1	18.48	6	18.50	18.35	-3	29,312	-0.01%
2022/10/17	1	17.70	7	18.18	18.25	-6	29,212	-0.02%
2022/10/14	67	18.90	6	18.83	18.60	61	29,029	0.21%
2022/10/13	4	18.46	23	17.96	18.00	-19	28,914	-0.07%
2022/10/12	29	19.27	2	19.23	19.25	27	28,571	0.09%
2022/10/11	6	18.75	2	18.50	18.90	4	28,444	0.01%
2022/10/07	5	19.62	7	19.57	19.55	-2	28,126	-0.01%
2022/10/06	1	19.20	5	19.24	19.40	-4	28,002	-0.01%
2022/10/05	15	19.66	7.1	19.97	19.30	8	27,908	0.03%
2022/10/04	35	19.59	16	19.76	19.70	19	27,445	0.07%
2022/10/03	6	19.06	4	19.13	19.20	2	27,149	0.01%
2022/09/30	24	19.41	3	19.52	19.55	21	26,887	0.08%
2022/09/29	21	19.80	10	19.69	19.65	11	26,673	0.04%
2022/09/28	8	19.95	64	19.47	19.40	-56	26,333	-0.21%
2022/09/27	15.1	21.19	15	21.03	20.90	0.1	25,770	0.00%
2022/09/26	44	21.43	39	21.34	20.90	5	25,216	0.02%
2022/09/23	63	22.67	59	22.62	22.25	4	24,404	0.02%
2022/09/22	24	23.16	13	23.30	23.35	11	23,815	0.05%
2022/09/21	0	0.00	11	23.37	23.15	-11	23,462	-0.05%
2022/09/20	13	23.62	19	23.53	23.55	-6	23,105	-0.03%
2022/09/19	0.1	22.70	14	23.08	22.85	-14	22,601	-0.06%
2022/09/16	9.1	23.47	46.1	23.50	23.15	-37	22,338	-0.17%
2022/09/15	82.1	24.08	62	24.12	23.65	20.1	21,926	0.09%
2022/09/14	25	23.50	23	23.64	23.60	2	21,045	0.01%
2022/09/13	24	23.52	10	23.53	23.30	14	20,441	0.07%
2022/09/12	14	23.51	18	23.51	23.30	-4	19,850	-0.02%
2022/09/08	18	23.74	21	23.69	23.75	-3	19,123	-0.02%
2022/09/07	30	23.39	19	23.43	23.80	11	18,514	0.06%
2022/09/06	68	23.44	163	23.24	23.55	-95	17,944	-0.53%	大賣/
2022/09/05	218	23.94	190.7	23.68	23.45	27.3	17,236	0.16%	大買/大賣/
2022/09/02	75	23.79	127	23.87	23.75	-52	16,382	-0.32%	大賣/
2022/09/01	28	23.15	50	23.29	23.15	-22	14,923	-0.15%
2022/08/31	25	22.94	48	23.13	23.20	-23	14,082	-0.16%
2022/08/30	88	22.73	49	22.86	23.00	39	13,202	0.30%
2022/08/29	53	22.24	50	22.35	22.60	3	12,221	0.02%
2022/08/26	133	22.23	139.1	22.24	22.15	-6.1	11,398	-0.05%	大買/大賣/
2022/08/25	24	21.50	10.8	21.56	21.25	13.2	9,735	0.14%
2022/08/24	14	21.40	5.7	21.28	21.40	8.3	9,201	0.09%
2022/08/23	15.7	21.08	17	20.90	21.35	-1.3	8,854	-0.01%
2022/08/22	72	21.57	14.4	21.39	21.15	57.6	8,438	0.68%
2022/08/19	139.2	20.83	168.1	21.34	21.60	-28.9	7,563	-0.38%	大買/大賣/
2022/08/18	3.1	20.02	72	19.94	20.00	-68.9	6,203	-1.11%
2022/08/17	10	19.74	9	19.79	19.65	1	5,960	0.02%
2022/08/16	2	20.05	18	19.86	20.10	-16	5,759	-0.28%
2022/08/15	23	20.36	17.5	20.33	20.15	5.5	5,241	0.11%
2022/08/12	83	19.92	74	20.05	19.90	9	4,666	0.19%
2022/08/11	70	19.31	42	19.20	19.05	28	3,961	0.71%
2022/08/10	13	18.12	28	18.46	18.90	-15	3,109	-0.48%
2022/08/09	2	17.28	1	17.55	17.20	1	2,725	0.04%
2022/08/08	1	17.20	2	17.10	17.10	-1	2,647	-0.04%
2022/08/04	1	16.20	1	16.40	16.25	0	2,537	0.00%
2022/08/03	2	16.93	1	16.80	16.80	1	2,507	0.04%
2022/08/02	1	16.90	1	16.85	16.95	0	2,505	0.00%
2022/07/29	1	16.90	1	17.00	17.00	0	2,486	0.00%
2022/07/26	3	16.75	5	16.72	16.65	-2	2,472	-0.08%
2022/07/25	1	17.00	1	16.95	17.00	0	2,481	0.00%
2022/07/22	1	17.10	1	17.05	17.00	0	2,514	0.00%
2022/07/21	2	17.18	0	0.00	17.20	2	2,512	0.08%
2022/07/20	7	17.11	4	17.41	17.00	3	2,495	0.12%
2022/07/19	5	17.30	2	17.30	17.30	3	2,439	0.12%
2022/07/18	5	17.28	4	17.16	17.20	1	2,412	0.04%
2022/07/15	3	16.70	3	16.60	16.60	0	2,336	0.00%
2022/07/14	1	16.55	35	16.53	16.80	-34	2,331	-1.46%
2022/07/13	31	16.70	1	16.75	16.50	30	2,307	1.30%
2022/07/11	2	16.35	0	0.00	16.75	2	2,221	0.09%
2022/07/08	3	17.00	4	16.98	16.85	-1	2,189	-0.05%
2022/07/07	2	15.78	7	16.23	16.60	-5	2,087	-0.24%
2022/07/06	9	15.52	0	0.00	15.10	9	2,000	0.45%
2022/07/05	12	16.25	11	15.92	16.10	1	1,981	0.05%
2022/07/04	4	15.51	1	15.80	15.80	3	1,963	0.15%
2022/07/01	10	16.64	10	16.15	15.55	0	1,958	0.00%
2022/06/29	1	17.60	0	0.00	17.75	1	1,859	0.05%
2022/06/28	1	17.55	0	0.00	17.85	1	1,824	0.05%
2022/06/27	0	0.00	4	17.70	17.65	-4	1,831	-0.22%
2022/06/24	0	0.00	16	17.66	17.45	-16	1,807	-0.89%
2022/06/23	1	17.55	10	17.03	17.20	-9	1,767	-0.51%
2022/06/22	6	18.13	4	17.86	17.60	2	1,738	0.12%
2022/06/21	15	17.64	9	17.59	18.10	6	1,707	0.35%
2022/06/20	3	17.23	2	17.10	16.90	1	1,640	0.06%
2022/06/17	1	17.40	5	17.37	17.65	-4	1,630	-0.25%
2022/06/16	5	18.20	0	0.00	17.35	5	1,617	0.31%
2022/06/15	2	18.18	2	18.00	17.90	0	1,578	0.00%
2022/06/13	1	17.70	0	0.00	17.70	1	1,507	0.07%
2022/06/10	22	18.21	25	18.09	18.40	-3	1,457	-0.21%
2022/06/09	9	17.52	2	17.58	17.70	7	1,309	0.53%
2022/06/08	1	17.05	0	0.00	16.85	1	1,193	0.08%
2022/06/06	1.2	16.70	0	0.00	16.70	1.2	1,224	0.10%
2022/06/01	0	0.00	0.2	16.95	16.90	-0.2	1,287	-0.02%
2022/05/31	0	0.00	8	16.95	16.95	-8	1,291	-0.62%
2022/05/30	0	0.00	3	16.95	16.90	-3	1,299	-0.23%
2022/05/27	0	0.00	4	16.65	16.65	-4	1,294	-0.31%
2022/05/26	0	0.00	11	16.56	16.60	-11	1,307	-0.84%
2022/05/25	10	16.65	0	0.00	16.60	10	1,330	0.75%
2022/05/24	1	16.50	0	0.00	16.25	1	1,361	0.07%
2022/05/20	1	16.50	4	16.50	16.40	-3	1,394	-0.22%
2022/05/19	1	16.15	1	16.30	16.35	0	1,409	0.00%
2022/05/18	1	16.45	1	16.50	16.45	0	1,443	0.00%
2022/05/17	0	0.00	10	16.24	16.45	-10	1,649	-0.61%
2022/05/16	2	16.10	0	0.00	15.90	2	1,661	0.12%
2022/05/12	4	15.74	11	15.70	15.55	-7	1,670	-0.42%
2022/05/11	5	16.30	1	16.10	16.05	4	1,659	0.24%
2022/05/10	19	15.94	18	16.15	16.25	1	1,671	0.06%
2022/05/09	0	0.00	18	16.15	16.05	-18	1,683	-1.07%
2022/05/06	1	16.50	0	0.00	16.50	1	1,688	0.06%
2022/05/05	0	0.00	2	16.95	16.80	-2	1,708	-0.12%
2022/04/29	15	17.03	1	16.85	16.70	14	1,776	0.79%
2022/04/28	5	16.55	0	0.00	16.95	5	1,782	0.28%
2022/04/27	2	16.00	0	0.00	16.10	2	1,759	0.11%
2022/04/26	3	16.53	0	0.00	16.50	3	1,744	0.17%
2022/04/25	7	16.76	0	0.00	16.65	7	1,751	0.40%
2022/04/22	0	0.00	2	17.20	17.20	-2	1,755	-0.11%
2022/04/20	0	17.90	0	0.00	17.45	0	1,822	0.00%
2022/04/18	2	17.03	20	16.95	16.85	-18	1,877	-0.96%
2022/04/15	7	17.24	0	0.00	17.15	7	1,895	0.37%
2022/04/14	0	0.00	9	17.31	17.25	-9	1,972	-0.46%
2022/04/12	2	16.95	20	16.80	16.90	-18	2,385	-0.75%
2022/04/11	12	17.05	0	0.00	17.05	12	2,429	0.49%
2022/04/08	10	17.20	0	0.00	17.20	10	2,466	0.41%
2022/04/07	2	17.23	0	0.00	17.15	2	2,517	0.08%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/31	0	0.00	3	17.90	17.80	-3	2,727	-0.11%
2022/03/30	30	18.05	3	18.10	18.00	27	2,914	0.93%
2022/03/29	6	17.93	0	0.00	17.90	6	3,154	0.19%
2022/03/25	2	18.03	0	0.00	18.00	2	3,312	0.06%
2022/03/24	0	0.00	1	18.10	18.10	-1	3,320	-0.03%
2022/03/23	1	18.05	0	0.00	18.00	1	3,330	0.03%
2022/03/22	0	0.00	9	18.04	18.10	-9	3,357	-0.27%
2022/03/21	8	17.85	1	17.85	17.80	7	3,353	0.21%
2022/03/17	0	0.00	2	17.68	17.70	-2	3,411	-0.06%
2022/03/16	1	17.30	3	17.30	17.30	-2	3,443	-0.06%
2022/03/15	2	17.30	0.2	17.55	17.30	1.8	3,564	0.05%
2022/03/10	7	17.87	5	17.81	17.80	2	3,647	0.05%
2022/03/09	0	0.00	4	17.45	17.55	-4	3,695	-0.11%
2022/03/08	2	17.50	0	0.00	17.20	2	3,767	0.05%
2022/03/07	1	17.90	0	0.00	17.75	1	3,789	0.03%
2022/03/02	0	18.45	0	0.00	18.50	0	4,208	0.00%
2022/03/01	0	0.00	1	18.45	18.50	-1	4,272	-0.02%
2022/02/24	4	18.14	11	17.88	17.95	-7	4,559	-0.15%
2022/02/23	0	0.00	8	18.60	18.60	-8	4,662	-0.17%
2022/02/22	1	18.50	1	18.40	18.45	0	4,899	0.00%
2022/02/17	1	19.50	5	19.65	19.30	-4	6,845	-0.06%
2022/02/16	1	18.95	3	18.95	18.90	-2	6,925	-0.03%
2022/02/10	0	0.00	2	18.75	18.80	-2	7,011	-0.03%
2022/02/09	0	0.00	2	18.90	18.90	-2	7,010	-0.03%
2022/02/08	0	0.00	3	18.55	18.55	-3	6,998	-0.04%
2022/01/26	9	17.67	0	0.00	17.60	9	6,990	0.13%
2022/01/25	16	17.92	13	17.85	17.70	3	6,986	0.04%
2022/01/24	1	17.95	1	17.90	17.90	0	6,997	0.00%
2022/01/21	3	18.23	0	0.00	18.15	3	6,982	0.04%
2022/01/20	5	18.38	0	0.00	18.50	5	6,965	0.07%
2022/01/18	0	0.00	1	18.75	18.70	-1	6,968	-0.01%
2022/01/17	1	18.50	1	18.75	18.75	0	6,961	0.00%
2022/01/14	1	18.35	0	0.00	18.45	1	6,945	0.01%
2022/01/12	3	18.67	0	0.00	18.75	3	6,940	0.04%
2022/01/11	4	18.88	21	18.82	18.85	-17	6,964	-0.24%
2022/01/10	2	19.10	0	0.00	19.00	2	6,920	0.03%
2022/01/07	8	19.49	14	19.25	19.15	-6	6,910	-0.09%
2022/01/06	3	19.83	4	19.83	19.75	-1	6,838	-0.01%
2022/01/05	21	20.66	9	21.05	20.25	12	6,765	0.18%
2022/01/04	3	20.18	5	20.15	20.15	-2	6,471	-0.03%
2022/01/03	1	20.15	11	20.22	20.10	-10	6,423	-0.16%
2021/12/29	12	20.16	11	20.20	20.15	1	6,342	0.02%
2021/12/28	7	20.10	0	0.00	19.95	7	6,272	0.11%
2021/12/27	41	20.10	28	20.16	20.05	13	6,242	0.21%
2021/12/24	61	20.12	41	20.21	20.25	20	6,192	0.32%
2021/12/23	91	19.92	79	20.00	20.20	12	6,008	0.20%
2021/12/22	12	19.19	4	19.45	19.65	8	5,758	0.14%
2021/12/20	4	18.55	0	0.00	18.75	4	5,607	0.07%
2021/12/17	3	18.55	0	0.00	18.55	3	5,615	0.05%
2021/12/15	6	18.69	2	18.75	18.65	4	5,628	0.07%
2021/12/14	7	18.55	1	18.75	18.45	6	5,628	0.11%
2021/12/13	0	0.00	2	18.93	18.85	-2	5,585	-0.04%
2021/12/10	1	19.00	6	19.05	19.00	-5	5,569	-0.09%
2021/12/09	16	19.23	16	19.18	19.35	0	5,530	0.00%
2021/12/08	0	0.00	3	18.65	18.65	-3	5,403	-0.06%
2021/12/06	0	0.00	7	18.44	18.50	-7	5,365	-0.13%
2021/12/03	12	18.60	0	0.00	18.50	12	5,370	0.22%
2021/12/02	0	0.00	1	18.50	18.35	-1	5,331	-0.02%
2021/12/01	7	18.86	3	18.88	18.85	4	5,290	0.08%
2021/11/30	2	19.15	1	18.95	18.75	1	5,254	0.02%
2021/11/29	6	18.54	1	18.60	18.65	5	5,054	0.10%
2021/11/26	7.1	18.94	9	18.99	18.80	-2	4,985	-0.04%
2021/11/25	1	19.65	0	0.00	19.55	1	4,902	0.02%
2021/11/24	44.1	20.05	69	19.64	19.70	-25	4,936	-0.51%
2021/11/23	62.5	20.34	50	20.52	20.10	12.5	4,789	0.26%
2021/11/22	10.5	20.27	26	20.20	20.20	-15.5	4,671	-0.33%
2021/11/19	42	20.70	40	20.57	20.80	2	4,573	0.04%
2021/11/18	47.1	21.38	40	21.24	21.25	7.1	4,448	0.16%
2021/11/17	117.4	22.52	149	22.53	22.25	-31.6	4,181	-0.76%	大買/大賣/
2021/11/16	23	21.34	42	21.55	21.65	-19	3,521	-0.54%
2021/11/15	16	18.95	40	18.85	19.70	-24	3,078	-0.78%
2021/11/12	11	17.95	0	0.00	17.95	11	2,850	0.39%
2021/11/11	0	0.00	11	18.41	18.45	-11	2,825	-0.39%
2021/11/10	5.2	18.10	0	0.00	18.05	5.2	2,859	0.18%
2021/11/09	1	18.30	2	18.15	18.25	-1	2,954	-0.03%
2021/11/08	0.4	18.05	0	0.00	18.05	0.4	2,954	0.01%
2021/11/05	10	18.30	0	0.00	18.30	10	3,003	0.33%
2021/11/04	1	18.35	2	18.45	18.30	-1	3,026	-0.03%
2021/11/02	3	18.23	16	18.20	18.20	-13	3,062	-0.42%
2021/11/01	18	18.50	23	18.42	18.45	-5	3,126	-0.16%
2021/10/29	1	18.10	13	18.05	18.10	-12	3,122	-0.38%
2021/10/28	2	18.08	3	18.22	18.05	-1	3,128	-0.03%
2021/10/26	1	17.95	8	18.00	17.80	-7	3,162	-0.22%
2021/10/25	0	0.00	3	17.77	17.85	-3	3,190	-0.09%
2021/10/22	1	17.50	0	0.00	17.60	1	3,266	0.03%
2021/10/21	0	0.00	1	17.80	17.40	-1	3,337	-0.03%
2021/10/20	1	17.80	0	0.00	17.70	1	3,351	0.03%
2021/10/19	17	17.44	21.5	17.51	17.80	-4.5	3,403	-0.13%
2021/10/15	10	16.96	21.1	17.00	16.90	-11.1	3,584	-0.31%
2021/10/14	2	16.50	3	16.65	16.55	-1	3,668	-0.03%
2021/10/13	15	16.64	10	17.05	16.50	5	3,721	0.13%
2021/10/12	9	17.01	0	0.00	17.00	9	3,835	0.23%
2021/10/08	6	17.56	10	17.45	17.45	-4	3,910	-0.10%
2021/10/07	1	17.15	15.4	17.29	17.35	-14.4	4,175	-0.35%
2021/10/06	19	16.99	13	17.17	16.75	6	5,190	0.12%
2021/10/05	13	16.85	48	16.78	16.95	-35	5,358	-0.65%
2021/10/04	4	16.98	2	17.20	16.75	2	5,378	0.04%
2021/10/01	5	17.59	3	17.53	17.55	2	5,451	0.04%
2021/09/30	3	18.05	0	0.00	18.15	3	5,469	0.05%
2021/09/29	25	17.94	58	17.88	17.85	-33	5,494	-0.60%
2021/09/28	3	18.20	3	18.15	18.25	0	5,527	0.00%
2021/09/27	5	18.40	1	18.40	18.40	4	5,586	0.07%
2021/09/24	3	17.85	0.5	18.28	18.30	2.5	5,660	0.04%
2021/09/23	0	0.00	1.6	17.90	17.75	-1.6	5,733	-0.03%
2021/09/16	23	18.40	23	18.25	18.30	0	6,031	0.00%
2021/09/15	0	0.00	3	18.27	18.40	-3	6,177	-0.05%
2021/09/14	1	18.90	0.9	18.70	18.55	0.1	6,561	0.00%
2021/09/10	5	18.85	0.2	18.90	18.80	4.8	6,704	0.07%
2021/09/09	0	0.00	5	19.20	19.10	-5	6,764	-0.07%
2021/09/07	0.2	19.25	6	19.32	19.65	-5.8	6,834	-0.08%
2021/09/06	0	0.00	1	19.40	19.25	-1	6,829	-0.01%
2021/09/02	0	0.00	1	20.15	20.00	-1	6,852	-0.01%
2021/09/01	1	20.05	0	0.00	20.10	1	6,866	0.01%
2021/08/31	1	19.90	1	20.10	20.10	0	6,953	0.00%
2021/08/30	5	19.87	1	19.90	19.85	4	7,003	0.06%
2021/08/24	25	19.56	8	19.36	19.40	17	7,073	0.24%
2021/08/23	1	18.85	15	18.85	18.80	-14	7,005	-0.20%
2021/08/20	26	18.90	3	18.93	18.90	23	6,967	0.33%
2021/08/19	8.1	18.10	0	0.00	18.05	8.1	6,468	0.12%
2021/08/18	1	18.20	2	17.75	18.60	-1	6,466	-0.02%
2021/08/17	3	18.57	2	18.20	18.10	1	6,466	0.02%
2021/08/16	5	18.33	3	18.65	18.60	2	6,445	0.03%
2021/08/13	48.5	19.80	9	19.49	19.10	39.5	6,376	0.62%
2021/08/12	0	0.00	4	20.20	20.25	-4	6,315	-0.06%
2021/08/11	3	20.00	1	20.10	20.00	2	6,357	0.03%
2021/08/10	4	20.61	0	0.00	20.35	4	6,408	0.06%
2021/08/09	3	20.77	0	0.00	20.55	3	6,518	0.05%
2021/08/06	0	0.00	6	20.98	20.80	-6	6,614	-0.09%
2021/08/05	13	21.15	5	21.10	21.15	8	6,740	0.12%
2021/08/04	2	21.10	0	0.00	20.95	2	6,984	0.03%
2021/08/03	1	21.20	1	21.00	20.95	0	7,193	0.00%
2021/08/02	2	21.00	3	21.03	21.05	-1	7,350	-0.01%
2021/07/30	20	20.90	3	20.85	20.80	17	7,384	0.23%
2021/07/29	8	21.07	2	21.00	21.20	6	7,416	0.08%
2021/07/28	0	0.00	19	20.50	21.00	-19	7,439	-0.26%
2021/07/27	6	21.54	3	21.35	21.20	3	7,491	0.04%
2021/07/26	6	21.51	3	21.55	21.55	3	7,521	0.04%
2021/07/23	4	21.21	1	21.25	21.25	3	7,574	0.04%
2021/07/22	16	21.02	39	20.92	20.95	-23	7,579	-0.30%
2021/07/21	20	21.30	14	21.25	20.95	6	7,542	0.08%
2021/07/20	12.4	21.84	5	21.85	21.65	7.4	7,507	0.10%
2021/07/19	12	22.31	7	22.31	22.35	5	7,457	0.07%
2021/07/16	13	22.42	5	22.39	22.60	8	7,580	0.11%
2021/07/15	10	22.12	0	0.00	22.10	10	7,601	0.13%
2021/07/14	33.2	22.53	11	22.30	22.25	22.2	7,788	0.28%
2021/07/13	71	23.80	43	23.88	23.20	28	7,622	0.37%
2021/07/12	17	22.91	27	22.73	23.00	-10	6,863	-0.15%
2021/07/09	7	22.30	0	0.00	22.30	7	6,789	0.10%
2021/07/08	70	22.42	59	22.00	22.55	11	6,838	0.16%
2021/07/07	3	21.82	0	0.00	21.80	3	6,793	0.04%
2021/07/05	2	22.00	22	21.96	22.05	-20	6,842	-0.29%
2021/07/02	2	21.73	16	21.95	21.90	-14	6,895	-0.20%
2021/07/01	42	22.15	4.1	22.00	21.75	37.9	6,922	0.55%
2021/06/30	9	22.03	5	22.04	22.05	4	6,892	0.06%
2021/06/29	14	22.40	20	22.46	22.15	-6	6,909	-0.09%
2021/06/28	13	23.00	5	22.97	22.90	8	6,894	0.12%
2021/06/25	20	22.89	19	22.84	22.65	1	6,786	0.01%
2021/06/24	6	22.70	17	22.98	22.65	-11	6,771	-0.16%
2021/06/23	54	22.98	42	22.88	22.65	12	6,746	0.18%
2021/06/22	14	22.31	5	22.39	22.25	9	6,375	0.14%
2021/06/21	3	21.77	1	21.85	21.85	2	6,288	0.03%
2021/06/18	1	22.40	4	22.34	22.15	-3	6,287	-0.05%
2021/06/17	0	0.00	9	22.08	22.25	-9	6,335	-0.14%
2021/06/16	0	0.00	8	21.91	21.85	-8	6,302	-0.13%
2021/06/15	3	21.92	0	0.00	21.90	3	6,310	0.05%
2021/06/11	3	22.07	1	22.25	21.80	2	6,386	0.03%
2021/06/10	2	21.88	0	0.00	22.00	2	6,604	0.03%
2021/06/09	1	21.80	6	21.90	21.50	-5	6,663	-0.08%
2021/06/08	2	22.28	2	21.95	21.80	0	6,625	0.00%
2021/06/07	10	21.95	32	21.89	22.10	-22	6,539	-0.34%
2021/06/04	2	21.95	2	21.90	21.80	0	6,477	0.00%
2021/06/03	6.1	21.77	7	21.71	21.75	-0.9	6,459	-0.01%
2021/06/02	2	21.43	0	0.00	21.35	2	6,436	0.03%
2021/06/01	8	21.60	9	21.55	21.75	-1	6,435	-0.02%
2021/05/31	2	20.90	6	20.95	20.95	-4	6,431	-0.06%
2021/05/28	0	0.00	4	20.45	20.60	-4	6,715	-0.06%
2021/05/26	2	20.48	0	0.00	20.55	2	6,840	0.03%
2021/05/25	0	0.00	14	20.38	20.20	-14	6,834	-0.21%
2021/05/24	6	19.35	0	0.00	19.80	6	6,813	0.09%
2021/05/21	12	19.46	0	0.00	19.45	12	6,822	0.18%
2021/05/20	4	19.39	9	19.36	19.25	-5	6,858	-0.07%
2021/05/19	8	19.06	3	18.85	19.15	5	6,864	0.07%
2021/05/18	21	18.44	22	18.58	18.85	-1	6,899	-0.01%
2021/05/17	19	18.94	11	18.71	18.05	8	6,849	0.12%
2021/05/14	16	20.33	16	20.57	20.05	0	6,742	0.00%
2021/05/13	13	21.03	0	0.00	20.45	13	6,628	0.20%
2021/05/12	22	22.27	25	22.21	21.60	-3	6,485	-0.05%
2021/05/11	22	22.42	80	22.49	22.00	-58	6,182	-0.94%
2021/05/10	70	22.28	41	22.15	22.20	29	5,988	0.48%
2021/05/07	1	21.25	17	21.20	21.55	-16	5,871	-0.27%
2021/05/06	21	21.10	0	0.00	20.95	21	5,870	0.36%
2021/05/05	28	20.81	0	0.00	20.35	28	5,829	0.48%
2021/05/04	0	0.00	8	20.28	20.80	-8	5,805	-0.14%
2021/05/03	5	21.01	2	21.25	20.80	3	5,724	0.05%
2021/04/29	8	21.74	1	21.85	21.60	7	5,663	0.12%
2021/04/28	5	22.15	7	22.11	22.10	-2	5,630	-0.04%
2021/04/27	5	22.25	5	22.45	22.10	0	5,659	0.00%
2021/04/26	15	22.03	9	22.22	22.00	6	5,651	0.11%
2021/04/23	13	22.10	2	22.05	22.20	11	5,621	0.20%
2021/04/22	11	22.69	24	22.35	22.10	-13	5,737	-0.23%
2021/04/21	10	23.07	36	23.01	23.10	-26	5,635	-0.46%
2021/04/20	10	23.08	34.2	22.93	23.05	-24.2	5,533	-0.44%
2021/04/19	3	22.55	1	22.41	22.40	2	5,363	0.04%
2021/04/16	32	22.61	19	22.54	22.50	13	5,357	0.24%
2021/04/15	0.1	21.60	5	22.05	22.25	-4.9	5,179	-0.09%
2021/04/14	24	21.62	7	21.35	21.65	17	5,202	0.33%
2021/04/13	2	22.00	2	22.25	21.80	0	5,359	0.00%
2021/04/12	6	22.05	25	22.10	22.05	-19	5,752	-0.33%
2021/04/09	56	22.24	1	22.45	22.20	55	5,823	0.94%
2021/04/08	27	22.25	10	22.34	22.30	17	5,805	0.29%
2021/04/07	2	21.82	0	0.00	21.95	2	5,741	0.03%
2021/04/06	2	21.65	11	21.81	21.65	-9	5,705	-0.16%
2021/04/01	8	21.73	5	22.04	21.80	3	5,695	0.05%
2021/03/31	5	21.95	5	21.88	21.85	0	5,630	0.00%
2021/03/30	7	22.31	5	22.50	22.35	2	5,578	0.04%
2021/03/29	10	22.55	17	22.70	22.40	-7	5,586	-0.13%
2021/03/26	31	22.66	33	22.58	22.60	-2	5,584	-0.04%
2021/03/24	52	22.30	3	22.35	22.30	49	5,507	0.89%
2021/03/23	3	22.43	2	22.35	22.40	1	5,539	0.02%
2021/03/22	10	22.60	0	0.00	22.45	10	5,553	0.18%
2021/03/19	1	22.00	0	0.00	22.15	1	5,527	0.02%
2021/03/18	3	22.22	0	0.00	22.20	3	5,561	0.05%
2021/03/17	4	22.34	2	22.35	22.30	2	5,750	0.03%
2021/03/16	2	22.53	5	22.30	22.50	-3	5,920	-0.05%
2021/03/15	15	22.28	6	21.99	22.25	9	5,873	0.15%
2021/03/10	0	0.00	2	21.20	21.15	-2	6,086	-0.03%
2021/03/09	0	0.00	2	21.10	21.20	-2	6,202	-0.03%
2021/03/08	3	21.15	1	21.30	21.25	2	6,302	0.03%
2021/03/05	16	21.47	0	0.00	21.50	16	6,378	0.25%
2021/03/04	2	21.83	5	21.77	21.85	-3	6,456	-0.05%
2021/03/03	10	22.30	11	22.28	22.30	-1	6,632	-0.02%
2021/03/02	4	21.71	29	21.51	21.70	-25	6,402	-0.39%
2021/02/26	2	20.80	0	0.00	20.80	2	6,436	0.03%
2021/02/25	8	21.08	10	21.10	21.00	-2	6,631	-0.03%
2021/02/24	0	0.00	20	21.00	21.05	-20	6,825	-0.29%
2021/02/23	2	21.30	0	0.00	21.25	2	6,872	0.03%
2021/02/22	7	21.39	21	21.35	21.35	-14	6,989	-0.20%
2021/02/19	4	21.00	3	21.03	21.35	1	7,332	0.01%
2021/02/18	12	21.00	4	20.74	21.25	8	7,393	0.11%
2021/02/17	17	20.54	15	20.80	20.45	2	7,346	0.03%
2021/02/05	1	20.00	13	20.08	19.95	-12	7,330	-0.16%
2021/02/04	2	19.90	0	0.00	19.90	2	7,351	0.03%
2021/02/03	0	0.00	6	20.09	19.90	-6	7,379	-0.08%
2021/02/02	13	20.00	0	20.00	20.00	13	7,435	0.17%
2021/02/01	1	19.70	3	19.63	19.60	-2	7,536	-0.03%
2021/01/29	1	20.00	4	20.29	19.95	-3	7,578	-0.04%
2021/01/28	3.1	20.10	4	20.00	20.15	-0.9	7,546	-0.01%
2021/01/27	0	0.00	1	20.65	20.40	-1	7,535	-0.01%
2021/01/26	9	20.73	0	0.00	20.55	9	7,552	0.12%
2021/01/25	23	20.53	1	20.35	21.00	22	7,569	0.29%
2021/01/22	1	20.40	20	20.18	20.40	-19	7,586	-0.25%
2021/01/21	30	20.40	5	20.39	20.10	25	7,598	0.33%
2021/01/20	7	20.52	1	20.70	20.35	6	7,624	0.08%
2021/01/19	3	21.20	4	21.44	21.20	-1	7,570	-0.01%
2021/01/18	2	21.23	0	0.00	21.05	2	7,595	0.03%
2021/01/15	6	21.69	19	22.00	21.40	-13	7,691	-0.17%
2021/01/14	6	22.25	0	0.00	22.25	6	7,603	0.08%
2021/01/13	5	22.30	11	22.35	22.30	-6	7,589	-0.08%
2021/01/12	2	22.35	0	0.00	22.15	2	7,684	0.03%
2021/01/11	3	22.85	1	22.90	22.80	2	8,025	0.02%
2021/01/08	1	23.70	3	23.47	23.35	-2	8,016	-0.02%
2021/01/07	12	23.90	8	23.84	23.70	4	8,032	0.05%
2021/01/06	31	23.76	65	23.68	23.45	-34	8,046	-0.42%
2021/01/05	44	23.79	30	23.78	23.95	14	7,819	0.18%
2021/01/04	56	22.75	12	22.99	23.00	44	7,410	0.59%
2020/12/31	2	22.23	28	22.15	22.20	-26	7,343	-0.35%
2020/12/30	40	22.37	2	22.40	22.30	38	7,332	0.52%
2020/12/29	4	22.48	9	22.56	22.40	-5	7,401	-0.07%
2020/12/28	6	22.43	7	22.45	22.45	-1	7,385	-0.01%
2020/12/24	6	22.75	3	22.58	22.60	3	7,373	0.04%
2020/12/23	3	22.20	1	22.10	22.25	2	7,376	0.03%
2020/12/22	4	22.58	3	22.48	22.00	1	7,496	0.01%
2020/12/21	4	22.38	3	22.48	22.50	1	7,514	0.01%
2020/12/18	4	22.60	15	22.58	22.55	-11	7,625	-0.14%
2020/12/17	1	22.60	2	22.63	22.65	-1	7,659	-0.01%
2020/12/16	0	0.00	1	22.80	22.90	-1	7,663	-0.01%
2020/12/15	4	22.63	11	22.94	22.40	-7	7,706	-0.09%
2020/12/14	4	23.21	35	23.25	23.20	-31	7,682	-0.40%
2020/12/11	12	23.76	1	23.95	23.50	11	7,684	0.14%
2020/12/10	56	23.96	43	23.94	24.00	13	7,522	0.17%
2020/12/09	10	23.57	23	23.55	23.60	-13	7,333	-0.18%
2020/12/08	11	22.90	36	23.17	22.85	-25	7,255	-0.34%
2020/12/07	1	23.15	18	23.38	23.25	-17	7,380	-0.23%
2020/12/04	12	23.63	14.2	23.58	23.45	-2.2	7,713	-0.03%
2020/12/03	5.3	23.37	21	23.35	23.25	-15.8	7,684	-0.20%
2020/12/02	10	23.83	14	23.79	23.70	-4	7,683	-0.05%
2020/12/01	7	23.54	7	23.47	23.50	0	7,659	0.00%
2020/11/30	6	23.35	4	23.34	23.45	2	7,653	0.03%
2020/11/27	30	23.52	31	23.31	23.30	-1	7,636	-0.01%
2020/11/26	12	22.89	5	22.87	22.95	7	7,482	0.09%
2020/11/25	57	23.09	63.2	22.83	22.85	-6.2	7,471	-0.08%
2020/11/24	41	22.80	28.1	22.84	22.70	13	7,479	0.17%
2020/11/23	4	22.54	21	22.82	22.65	-17	7,541	-0.23%
2020/11/20	10	22.17	10.1	22.18	22.20	-0.1	7,583	0.00%
2020/11/19	23	22.34	1	22.50	22.40	22	7,670	0.29%
2020/11/18	20	22.17	28	22.32	22.30	-8	7,771	-0.10%
2020/11/17	12	21.40	1	21.40	21.35	11	7,629	0.14%
2020/11/16	2	20.95	0	0.00	20.90	2	7,991	0.03%
2020/11/13	10	20.80	0	0.00	20.95	10	8,249	0.12%
2020/11/12	1	21.10	2	20.95	20.95	-1	8,439	-0.01%
2020/11/11	12	21.04	1	21.00	21.15	11	8,567	0.13%
2020/11/10	0	0.00	16	20.88	21.05	-16	8,651	-0.18%
2020/11/09	6	21.16	7	21.31	21.15	-1	8,793	-0.01%
2020/11/06	21	21.71	4	21.95	21.55	17	8,932	0.19%
2020/11/05	2	21.65	2	21.62	21.60	0	9,010	0.00%
2020/11/04	2	21.70	5	21.61	21.60	-3	9,223	-0.03%
2020/11/03	4	21.29	36	21.42	21.40	-32	9,337	-0.34%
2020/11/02	22.1	20.80	2	21.10	20.80	20.1	9,571	0.21%
2020/10/30	1	21.10	0	0.00	21.05	1	10,216	0.01%
2020/10/28	7	21.70	5	21.73	21.70	2	10,638	0.02%
2020/10/27	12	22.21	0	0.00	22.20	12	10,627	0.11%
2020/10/26	5	22.54	0	0.00	22.55	5	10,721	0.05%
2020/10/23	1.1	22.36	13	22.50	22.50	-11.9	10,756	-0.11%
2020/10/22	0	0.00	8	21.71	22.20	-8	10,909	-0.07%
2020/10/21	0	0.00	2.1	22.28	22.15	-2.1	10,993	-0.02%
2020/10/20	7	22.22	1	22.35	22.35	6	11,236	0.05%
2020/10/19	28	22.79	29	22.43	22.65	-1	11,519	-0.01%
2020/10/16	3	21.53	1	21.60	21.60	2	11,993	0.02%
2020/10/15	5	22.21	12	22.22	22.20	-7	12,365	-0.06%
2020/10/14	18	22.06	24	22.17	22.00	-6	12,471	-0.05%
2020/10/13	6	21.36	0	0.00	21.40	6	12,535	0.05%
2020/10/12	1	21.60	5	21.65	21.25	-4	12,656	-0.03%
2020/10/08	1	22.00	2	21.90	21.75	-1	12,958	-0.01%
2020/10/07	4	22.00	3	21.95	21.95	1	13,116	0.01%
2020/10/06	14	21.99	6	21.94	21.95	8	13,252	0.06%
2020/10/05	0	0.00	10	21.40	21.45	-10	13,760	-0.07%
2020/09/30	1	20.75	2	20.65	21.15	-1	14,354	-0.01%
2020/09/29	1	20.80	3	21.03	20.65	-2	14,487	-0.01%
2020/09/28	1	20.35	1	20.70	20.85	0	14,754	0.00%
2020/09/25	4	20.18	8	20.65	20.35	-4	15,140	-0.03%
2020/09/24	6	21.03	1	21.10	21.00	5	15,416	0.03%
2020/09/23	37	21.76	20	21.70	21.50	17	15,591	0.11%
2020/09/22	1	21.25	29	21.35	21.25	-28	15,677	-0.18%
2020/09/21	6	21.84	4	21.75	21.70	2	16,063	0.01%
2020/09/18	2	22.25	1	21.95	21.95	1	16,488	0.01%
2020/09/17	14.1	22.16	6	22.10	22.25	8.1	16,690	0.05%
2020/09/16	17	22.12	1	22.00	22.00	16	17,052	0.09%
2020/09/15	12	22.35	27	22.27	22.25	-15	17,420	-0.09%
2020/09/14	10	22.18	27	22.25	22.30	-17	18,079	-0.09%
2020/09/11	60	22.24	89	22.08	21.90	-29	19,933	-0.15%
2020/09/10	33	22.38	13	22.35	22.20	20	20,537	0.10%
2020/09/09	62	21.95	35	22.30	22.75	27	20,908	0.13%
2020/09/08	7	21.45	11	21.64	21.35	-4	21,701	-0.02%
2020/09/07	57	21.66	12	21.60	21.40	45	23,149	0.19%
2020/09/04	18	21.26	3	21.05	21.40	15	25,203	0.06%
2020/09/03	12	21.33	4	21.38	21.15	8	25,461	0.03%
2020/09/02	21	21.25	5	21.29	21.35	16	25,521	0.06%
2020/09/01	10	20.78	8	20.92	21.05	2	25,604	0.01%
2020/08/31	1	20.70	0	0.00	20.70	1	25,725	0.00%
2020/08/28	25	20.92	4	20.99	20.80	21	25,857	0.08%
2020/08/27	8	21.07	17	21.21	21.40	-9	25,842	-0.03%
2020/08/26	17	20.73	63	20.62	20.70	-46	25,856	-0.18%
2020/08/25	21	21.30	5	21.57	21.20	16	25,703	0.06%
2020/08/24	7	21.20	20	21.37	21.05	-13	25,625	-0.05%
2020/08/21	38	21.75	18	21.94	21.80	20	25,541	0.08%
2020/08/20	66	22.32	72	22.24	21.70	-6	25,444	-0.02%
2020/08/19	42.3	24.61	96	24.57	24.05	-53.8	25,408	-0.21%
2020/08/18	49.5	25.37	10	25.31	25.20	39.5	25,459	0.16%
2020/08/17	6	26.10	4	25.93	25.85	2	25,525	0.01%
2020/08/14	5	25.93	6	25.93	26.00	-1	25,873	0.00%
2020/08/13	14	26.38	9	26.58	26.00	5	26,259	0.02%
2020/08/12	73	26.45	4	26.38	26.25	69	26,242	0.26%
2020/08/11	2	26.08	73	26.24	25.95	-71	26,179	-0.27%
2020/08/10	36	25.93	7	26.01	25.80	29	26,233	0.11%
2020/08/07	4	26.36	5	26.39	26.45	-1	26,418	0.00%
2020/08/06	64	26.40	50	26.30	26.30	14	26,396	0.05%
2020/08/05	40	26.90	69	26.81	26.70	-29	26,301	-0.11%
2020/08/04	69	26.41	81	26.42	26.20	-12	25,938	-0.05%
2020/08/03	15	25.69	44	25.80	25.65	-29	25,798	-0.11%
2020/07/31	0	0.00	5	25.26	25.30	-5	26,011	-0.02%
2020/07/30	13	25.32	9	25.46	25.50	4	26,362	0.02%
2020/07/29	40	24.99	8	24.86	25.00	32	27,189	0.12%
2020/07/28	25	25.07	20	25.41	24.65	5	27,250	0.02%
2020/07/27	31	25.48	28	25.43	25.60	3	27,336	0.01%
2020/07/24	145	25.70	62	25.38	25.40	83	27,550	0.30%	大買/
2020/07/23	53	26.41	19	26.28	26.25	34	27,431	0.12%
2020/07/22	66	26.60	197	27.16	27.00	-131	27,231	-0.48%	大賣/鉅額交易
2020/07/21	36	26.19	77	26.17	26.15	-41	26,544	-0.15%
2020/07/20	39	24.80	17	24.75	25.25	22	26,378	0.08%
2020/07/17	25	25.47	8	25.61	25.25	17	26,333	0.06%
2020/07/16	24	25.88	0	0.00	25.85	24	26,396	0.09%
2020/07/15	14	26.21	53	25.98	25.85	-39	26,461	-0.15%
2020/07/14	28	26.12	19.3	25.95	25.85	8.7	26,748	0.03%
2020/07/13	16	26.08	26	26.05	26.05	-10	27,438	-0.04%
2020/07/10	106	26.13	6	26.18	25.70	100	27,700	0.36%	大買/
2020/07/09	52	26.76	13	26.47	27.00	39	27,289	0.14%
2020/07/08	26	25.83	11	25.80	25.80	15	26,795	0.06%
2020/07/07	12	25.82	36	25.93	25.75	-24	26,948	-0.09%
2020/07/06	79	26.51	50	26.79	26.45	29	26,857	0.11%
2020/07/03	60	26.52	15	26.37	26.45	45	26,641	0.17%
2020/07/02	42	25.99	33	26.10	26.30	9	26,516	0.03%
2020/07/01	24	25.72	16	25.75	25.45	8	26,370	0.03%
2020/06/30	30	25.89	80	25.89	25.70	-50	26,225	-0.19%
2020/06/29	44	25.34	32	25.21	25.10	12	25,976	0.05%
2020/06/24	64	26.29	5	26.49	26.15	59	25,758	0.23%
2020/06/23	34	26.42	5	26.62	26.35	29	25,783	0.11%
2020/06/22	31	26.94	26	27.11	26.90	5	25,535	0.02%
2020/06/19	112	27.56	119	27.60	27.45	-7	25,339	-0.03%	大買/大賣/
2020/06/18	108	27.07	129	27.37	27.45	-21	24,752	-0.08%	大買/大賣/
2020/06/17	9	25.89	68	26.06	25.75	-59	22,949	-0.26%
2020/06/16	26	25.28	54	25.48	25.25	-28	22,413	-0.12%
2020/06/15	134	25.67	52	25.73	25.20	82	22,085	0.37%	大買/
2020/06/12	67	25.05	180	25.32	26.20	-113	21,027	-0.54%	大賣/鉅額交易
2020/06/11	112	25.30	164	25.54	25.25	-52	19,770	-0.26%	大買/大賣/
2020/06/10	45	23.63	42	23.71	23.80	3	17,884	0.02%
2020/06/09	7	23.18	59	23.18	23.05	-52	17,912	-0.29%
2020/06/08	13	23.92	47	23.79	23.55	-34	18,032	-0.19%
2020/06/05	16	23.65	7	23.76	23.75	9	17,983	0.05%
2020/06/04	46.3	23.59	20	23.50	23.40	26.3	17,911	0.15%
2020/06/03	14	23.51	16	23.44	23.40	-2	17,882	-0.01%
2020/06/02	24	23.39	3	23.48	23.55	21	17,753	0.12%
2020/06/01	21	23.10	3	23.17	23.05	18	17,533	0.10%
2020/05/29	8	22.76	6	22.83	22.65	2	17,485	0.01%
2020/05/28	22	23.08	12	23.11	22.85	10	17,526	0.06%
2020/05/27	25	23.08	10	23.08	23.10	15	17,472	0.09%
2020/05/26	27	23.34	8	23.41	23.00	19	17,458	0.11%
2020/05/25	16	22.47	31	23.14	23.25	-15	17,109	-0.09%
2020/05/22	18	22.44	1	22.85	22.20	17	16,853	0.10%
2020/05/21	32	23.26	12	23.06	23.10	20	16,637	0.12%
2020/05/20	6	23.14	39	22.84	23.30	-33	16,153	-0.20%
2020/05/19	2	21.70	10	21.70	21.80	-8	15,685	-0.05%
2020/05/18	5	21.08	3	21.00	21.55	2	15,547	0.01%
2020/05/15	27	21.95	20	21.62	21.70	7	15,420	0.05%
2020/05/14	53	22.33	36	22.28	21.70	17	15,345	0.11%
2020/05/13	6	23.38	0	0.00	23.30	6	14,962	0.04%
2020/05/12	29	23.66	25	23.72	23.60	4	14,933	0.03%
2020/05/11	50	23.60	24	23.68	23.50	26	14,936	0.17%
2020/05/08	44	23.86	1	23.80	23.65	43	14,647	0.29%
2020/05/07	43	23.99	57	24.14	24.05	-14	14,487	-0.10%
2020/05/06	70	23.71	40	23.66	23.60	30	14,185	0.21%
2020/05/05	188	23.73	572	23.90	24.15	-384	13,839	-2.77%	大買/大賣/鉅額交易
2020/05/04	33	22.44	28	22.48	22.40	5	12,956	0.04%
2020/04/30	341	22.79	45	22.83	22.75	296	12,880	2.30%	大買/鉅額交易
2020/04/29	57	22.19	54	22.33	22.20	3	12,673	0.02%
2020/04/28	36	22.19	38	22.02	22.00	-2	12,496	-0.02%
2020/04/27	2	22.28	11	22.15	22.25	-9	12,622	-0.07%
2020/04/24	10	22.44	24	22.21	22.10	-14	12,448	-0.11%
2020/04/23	33	22.48	21	22.59	22.45	12	12,261	0.10%
2020/04/22	41	21.65	31	21.87	22.10	10	12,018	0.08%
2020/04/21	21	22.44	66	22.20	21.95	-45	11,924	-0.38%
2020/04/20	6	22.10	0	0.00	22.60	6	11,801	0.05%
2020/04/17	43	22.54	5	23.05	22.20	38	11,757	0.32%
2020/04/16	49	23.15	44	23.21	23.00	5	11,207	0.04%
2020/04/15	13	22.08	18	22.88	23.10	-5	10,390	-0.05%
2020/04/14	6	20.75	6	20.78	21.00	0	10,076	0.00%
2020/04/13	16	20.44	168	20.31	20.35	-152	10,066	-1.51%	大賣/鉅額交易
2020/04/10	41	20.33	3	20.40	20.40	38	10,054	0.38%
2020/04/09	27	21.71	225	21.92	21.25	-198	9,977	-1.98%	大賣/鉅額交易
2020/04/08	36	20.93	15	21.16	21.30	21	10,021	0.21%
2020/04/07	21	20.58	8	20.56	20.90	13	9,914	0.13%
2020/04/06	5	19.60	0	0.00	19.70	5	9,822	0.05%
2020/04/01	3	19.60	7	19.61	19.65	-4	10,046	-0.04%
2020/03/31	25	19.77	16	19.54	19.50	9	10,147	0.09%
2020/03/30	35	19.26	31	19.39	19.50	4	10,101	0.04%
2020/03/27	68	19.39	53	19.13	18.55	15	9,882	0.15%
2020/03/26	6	18.68	2.1	18.91	18.90	3.9	9,691	0.04%
2020/03/25	10	19.13	17	18.92	19.05	-7	9,844	-0.07%
2020/03/24	11	17.69	5	18.00	17.70	6	9,655	0.06%
2020/03/23	1	16.30	78	16.43	16.70	-77	9,638	-0.80%
2020/03/20	10	16.54	23	16.49	16.90	-13	9,860	-0.13%
2020/03/19	254	15.45	25	15.42	15.40	229	9,917	2.31%	大買/鉅額交易
2020/03/18	2	17.48	0	0.00	17.10	2	9,941	0.02%
2020/03/17	39	17.80	6	17.53	17.40	33	9,921	0.33%
2020/03/16	13	20.47	18	20.17	18.90	-5	9,828	-0.05%
2020/03/13	15	20.72	17	20.79	21.00	-2	9,790	-0.02%
2020/03/12	13	23.79	10	23.14	22.95	3	9,550	0.03%
2020/03/11	22.1	26.53	22	26.31	25.40	0.1	9,381	0.00%
2020/03/10	22	25.46	1	25.90	26.00	21	9,389	0.22%
2020/03/09	23	26.63	7	26.49	26.20	16	9,414	0.17%
2020/03/06	1	27.95	6	27.90	27.90	-5	9,745	-0.05%
2020/03/05	10	28.67	15	28.74	28.40	-5	10,562	-0.05%
2020/03/04	0	0.00	0.4	28.25	28.20	-0.4	10,625	0.00%
2020/03/03	3	28.60	2	28.60	28.50	1	10,738	0.01%
2020/03/02	8	26.87	2	26.98	27.45	6	10,829	0.06%
2020/02/27	206	27.99	11	27.27	27.40	195	10,960	1.78%	大買/鉅額交易
2020/02/26	3	28.52	0	0.00	28.40	3	10,989	0.03%
2020/02/25	0	0.00	33	28.15	28.65	-33	11,210	-0.29%
2020/02/24	8	28.88	3	28.85	28.85	5	11,320	0.04%
2020/02/21	3	29.47	3	29.40	29.45	0	11,506	0.00%
2020/02/20	3	29.65	0	0.00	29.60	3	11,902	0.03%
2020/02/19	6	29.44	5	29.49	29.60	1	12,217	0.01%
2020/02/18	4	29.70	2	29.60	29.45	2	12,692	0.02%
2020/02/17	6	30.18	5	30.21	29.95	1	12,920	0.01%
2020/02/14	0	0.00	1	30.00	29.85	-1	13,385	-0.01%
2020/02/13	15	30.10	64	29.74	29.75	-49	13,631	-0.36%
2020/02/12	34	29.73	198	29.91	30.00	-164	13,844	-1.18%	大賣/鉅額交易
2020/02/11	13	29.37	6	29.35	29.45	7	14,246	0.05%
2020/02/10	2	28.10	2	29.20	28.90	0	14,576	0.00%
2020/02/07	3	29.03	0	0.00	29.00	3	14,801	0.02%
2020/02/06	200	29.68	15.2	29.92	29.85	184.8	14,956	1.24%	大買/鉅額交易
2020/02/05	3	29.43	3	29.45	29.25	0	15,281	0.00%
2020/02/04	10	29.33	5	29.61	29.65	5	15,616	0.03%
2020/02/03	12.5	28.44	8	28.55	28.85	4.5	16,160	0.03%
2020/01/31	4	29.13	10	29.64	29.85	-6	16,805	-0.04%
2020/01/30	31.2	30.20	36	30.02	29.90	-4.8	17,037	-0.03%
2020/01/20	2	32.90	10	33.15	33.20	-8	17,056	-0.05%
2020/01/17	8	33.27	5	33.00	33.00	3	18,057	0.02%
2020/01/16	12	33.23	11	33.20	33.20	1	18,342	0.01%
2020/01/15	5	33.37	20	33.25	33.25	-15	18,725	-0.08%
2020/01/14	20	33.42	6	33.39	33.50	14	19,033	0.07%
2020/01/13	4	32.64	29	33.14	33.30	-25	19,214	-0.13%
2020/01/10	4	32.20	3	32.52	32.30	1	19,470	0.01%
2020/01/08	3	31.83	4	32.28	32.10	-1	20,708	0.00%
2020/01/07	14	32.23	7.2	32.25	32.20	6.8	21,975	0.03%
2020/01/06	9	32.68	8	32.84	32.60	1	23,142	0.00%
2020/01/03	21	33.51	2	33.70	33.35	19	24,120	0.08%
2020/01/02	13	34.12	280	34.12	34.15	-267	24,286	-1.10%	大賣/鉅額交易
2019/12/31	2	33.45	5	33.45	33.65	-3	24,495	-0.01%
2019/12/30	12	33.75	30	33.55	33.35	-18	25,296	-0.07%
2019/12/27	40	33.48	31.1	33.57	33.65	8.9	25,610	0.03%
2019/12/26	22.9	33.02	30	32.87	32.85	-7.1	25,814	-0.03%
2019/12/25	121	32.32	38	32.46	32.60	83	26,512	0.31%	大買/
2019/12/24	6	31.95	10	31.95	32.05	-4	27,520	-0.01%
2019/12/23	20.1	32.09	6	32.14	31.85	14.1	28,411	0.05%
2019/12/20	58	32.64	13	32.47	32.40	45	28,777	0.16%
2019/12/19	1	31.85	1	31.85	31.85	0	28,860	0.00%
2019/12/18	31.5	32.01	34	31.78	31.75	-2.5	29,378	-0.01%
2019/12/17	36	31.94	1	32.00	31.90	35	30,111	0.12%
2019/12/16	14	32.01	21	32.12	32.55	-7	30,258	-0.02%
2019/12/13	15	31.63	13	31.29	31.30	2	30,919	0.01%
2019/12/12	15	32.12	21	32.16	32.00	-6	31,859	-0.02%
2019/12/11	17	32.32	0	0.00	32.20	17	32,300	0.05%
2019/12/10	13	32.41	11	32.36	32.50	2	32,827	0.01%
2019/12/09	11	33.16	7	33.12	33.15	4	33,295	0.01%
2019/12/06	23	32.84	12	32.83	32.70	11	33,982	0.03%
2019/12/05	21	32.78	59	32.90	32.60	-38	35,125	-0.11%
2019/12/04	163	32.68	11	32.61	32.70	152	36,277	0.42%	大買/鉅額交易
2019/12/03	23	32.39	23	32.78	32.45	0	38,147	0.00%
2019/12/02	126	33.28	87	33.17	32.90	39	38,376	0.10%	大買/
2019/11/29	15	35.37	13	35.38	35.40	2	38,173	0.01%
2019/11/28	14	35.38	12	35.37	35.35	2	38,891	0.01%
2019/11/27	7	35.81	259	35.75	35.65	-252	40,430	-0.62%	大賣/鉅額交易
2019/11/26	2	35.63	10	35.59	35.70	-8	42,717	-0.02%
2019/11/25	6	35.27	1	35.30	35.30	5	43,392	0.01%
2019/11/22	37	35.71	22	35.63	35.45	15	43,791	0.03%
2019/11/21	43	35.22	8	35.29	35.60	35	43,777	0.08%
2019/11/20	59	35.31	88	35.45	35.65	-29	44,128	-0.07%
2019/11/19	68	35.43	16	35.42	35.35	52	44,515	0.12%
2019/11/18	24	35.50	18	35.54	35.60	6	44,441	0.01%
2019/11/15	81	35.49	32	35.32	35.00	49	44,210	0.11%
2019/11/14	41	34.87	49	34.89	35.00	-8	43,968	-0.02%
2019/11/13	24	34.85	32	35.27	34.60	-8	43,961	-0.02%
2019/11/12	12	34.62	19.1	34.56	34.80	-7.1	43,651	-0.02%
2019/11/11	162	34.08	23	34.06	33.90	139	43,782	0.32%	大買/鉅額交易
2019/11/08	198	34.84	71	34.80	34.60	127	43,583	0.29%	大買/鉅額交易
2019/11/07	147	34.34	95	34.21	34.55	52	43,096	0.12%	大買/
2019/11/06	10	34.12	2	34.18	34.20	8	42,862	0.02%
2019/11/05	6.1	33.90	6	34.03	34.10	0.1	42,801	0.00%
2019/11/04	21	34.43	82	34.16	33.80	-61	42,789	-0.14%
2019/11/01	27	33.79	28	33.70	33.95	-1	42,608	0.00%
2019/10/31	113	33.63	79	33.59	33.25	34	42,551	0.08%	大買/
2019/10/30	160	33.12	133	32.96	32.95	27	42,971	0.06%	大買/大賣/
2019/10/29	21	34.62	112	34.35	34.40	-91	42,379	-0.21%	大賣/
2019/10/28	32	34.54	42	34.39	34.55	-10	42,230	-0.02%
2019/10/25	161	34.08	26	33.99	34.40	135	42,002	0.32%	大買/鉅額交易
2019/10/24	30	35.63	3	35.65	35.40	27	41,089	0.07%
2019/10/23	35	35.75	44	35.75	35.85	-9	40,993	-0.02%
2019/10/22	34	35.95	18.1	36.03	35.60	15.9	40,960	0.04%
2019/10/21	32	35.51	39	35.72	35.75	-7	41,037	-0.02%
2019/10/18	32	35.34	49	35.34	35.00	-17	40,967	-0.04%
2019/10/17	64	35.15	54	34.96	34.85	10	40,947	0.02%
2019/10/16	88	35.78	39	35.79	35.30	49	40,839	0.12%
2019/10/15	97	37.67	66	37.93	36.75	31	40,244	0.08%
2019/10/14	76	36.25	152	37.15	37.50	-76	39,174	-0.19%	大賣/
2019/10/09	86	35.55	141	35.58	35.10	-55	38,441	-0.14%	大賣/
2019/10/08	39	35.46	56	35.38	35.15	-17	38,018	-0.04%
2019/10/07	55	35.42	38	35.24	35.15	17	37,849	0.04%
2019/10/04	172	35.83	243	35.68	35.45	-71	37,505	-0.19%	大買/大賣/
2019/10/03	40	35.43	42	35.45	35.30	-2	36,755	-0.01%
2019/10/02	40	35.29	33	35.60	36.00	7	36,533	0.02%
2019/10/01	69	35.44	91	35.78	35.30	-22	36,064	-0.06%
2019/09/27	110	34.80	49	35.13	35.35	61	35,253	0.17%	大買/
2019/09/26	70	34.92	76	34.95	34.80	-6	34,236	-0.02%
2019/09/25	110	34.23	59	34.40	34.90	51	33,396	0.15%	大買/
2019/09/24	57	34.29	17	34.21	33.90	40	33,099	0.12%
2019/09/23	64	34.63	34	34.66	34.55	30	32,730	0.09%
2019/09/20	40	34.60	41	34.59	34.75	-1	32,282	0.00%
2019/09/19	56	33.81	31	33.73	33.50	25	31,538	0.08%
2019/09/18	78	34.65	60	34.47	33.60	18	31,149	0.06%
2019/09/17	95	34.56	118	34.62	34.65	-23	30,336	-0.08%	大賣/
2019/09/16	30	33.19	24	33.47	33.55	6	29,508	0.02%
2019/09/12	69	32.96	92	32.92	32.90	-23	29,256	-0.08%
2019/09/11	101	32.09	49	31.81	32.50	52	28,875	0.18%	大買/
2019/09/10	80	32.35	86	31.97	31.65	-6	28,316	-0.02%
2019/09/09	131	33.29	134	32.57	31.60	-3	27,735	-0.01%	大買/大賣/
2019/09/06	123	34.35	126	34.15	34.30	-3	26,597	-0.01%	大買/大賣/
2019/09/05	70	34.21	123.1	34.84	35.50	-53.1	25,345	-0.21%	大賣/
2019/09/04	38	31.64	67	31.86	32.30	-29	23,391	-0.12%
2019/09/03	67	31.17	58	30.85	31.70	9	22,950	0.04%
2019/09/02	42	30.37	62.3	30.28	31.10	-20.3	22,463	-0.09%
2019/08/30	88	29.48	119.1	29.62	29.90	-31.1	21,640	-0.14%	大賣/
2019/08/29	99	27.25	220	27.54	27.65	-121	19,978	-0.61%	大賣/鉅額交易
2019/08/28	24	24.88	57.1	24.85	25.65	-33.1	17,564	-0.19%
2019/08/27	13	23.81	62	24.26	24.35	-49	16,773	-0.29%
2019/08/26	13	23.26	15	23.31	23.20	-2	16,338	-0.01%
2019/08/23	36	24.21	36	24.20	24.15	0	16,118	0.00%
2019/08/22	85	23.74	82	23.59	23.90	3	15,612	0.02%
2019/08/21	43	23.45	43	23.41	23.35	0	15,004	0.00%
2019/08/20	23	23.19	20	23.13	23.20	3	14,776	0.02%
2019/08/19	63	23.41	11	23.33	23.10	52	14,785	0.35%
2019/08/16	16	22.72	49	22.93	23.00	-33	14,587	-0.23%
2019/08/15	24	22.11	14	22.42	22.55	10	14,367	0.07%
2019/08/14	46	22.83	13	22.70	22.20	33	14,213	0.23%
2019/08/13	6	22.28	4	22.14	22.05	2	14,012	0.01%
2019/08/12	8	22.64	2	22.55	22.65	6	14,011	0.04%
2019/08/08	5	22.61	7	22.60	22.65	-2	14,141	-0.01%
2019/08/07	12	22.48	5	22.25	22.15	7	14,130	0.05%
2019/08/06	21	21.77	7	21.81	22.55	14	13,988	0.10%
2019/08/05	23	22.16	14	22.19	22.00	9	13,866	0.06%
2019/08/02	11	22.30	21	22.31	22.55	-10	13,739	-0.07%
2019/08/01	143	23.44	58	23.36	23.00	85	13,540	0.63%	大買/
2019/07/31	3	23.58	17	23.83	23.90	-14	12,650	-0.11%
2019/07/30	39	23.09	42.2	22.98	22.80	-3.2	12,481	-0.03%
2019/07/29	18	23.73	4	23.75	23.60	14	12,345	0.11%
2019/07/26	46	23.96	5	23.96	23.95	41	12,309	0.33%
2019/07/25	23	24.03	14	23.98	24.10	9	12,264	0.07%
2019/07/24	32	24.01	61.8	24.48	23.35	-29.8	12,173	-0.24%
2019/07/23	42	24.84	23	24.72	24.50	19	12,200	0.16%
2019/07/22	53	24.29	12	24.23	24.10	41	12,097	0.34%
2019/07/19	12	24.13	90	24.23	23.90	-78	12,213	-0.64%
2019/07/18	10	24.31	17	24.09	24.25	-7	12,614	-0.06%
2019/07/17	84	24.16	12	24.03	24.05	72	12,317	0.58%
2019/07/16	1	23.90	16	23.98	23.70	-15	12,118	-0.12%
2019/07/15	26	24.02	48	24.33	23.75	-22	11,919	-0.18%
2019/07/12	11	23.02	31	23.04	23.60	-20	11,650	-0.17%
2019/07/11	9	22.37	21	22.29	22.30	-12	11,115	-0.11%
2019/07/10	1	21.95	16	21.94	22.00	-15	11,247	-0.13%
2019/07/09	7	21.87	0	0.00	21.85	7	11,396	0.06%
2019/07/08	16	21.81	75	21.97	21.65	-59	11,333	-0.52%
2019/07/05	3	21.50	0	0.00	21.50	3	11,089	0.03%
2019/07/04	0	0.00	2	21.48	21.50	-2	11,057	-0.02%
2019/07/03	4	21.35	1	21.50	21.35	3	11,077	0.03%
2019/07/02	1	21.50	0	0.00	21.30	1	11,053	0.01%
2019/07/01	5	21.38	9.2	21.45	21.45	-4.2	11,106	-0.04%
2019/06/28	0	0.00	30	21.00	20.90	-30	11,130	-0.27%
2019/06/27	4	20.99	24	21.03	21.00	-20	11,436	-0.17%
2019/06/26	1	20.50	7	20.70	20.70	-6	11,514	-0.05%
2019/06/25	1	21.05	6	21.10	20.50	-5	11,538	-0.04%
2019/06/21	65	20.96	40	21.04	20.95	25	11,581	0.22%
2019/06/20	18	20.74	98	20.50	20.90	-80	11,339	-0.71%
2019/06/19	25	20.40	30	20.25	20.40	-5	11,273	-0.04%
2019/06/18	11	19.32	11	19.35	19.75	0	11,454	0.00%
2019/06/17	4	19.70	3	19.90	19.45	1	11,477	0.01%
2019/06/14	8	19.40	20	19.38	19.35	-12	11,437	-0.10%
2019/06/13	19	19.14	12	19.25	19.25	7	11,608	0.06%
2019/06/12	5	19.20	4	19.20	19.25	1	11,813	0.01%
2019/06/11	83	19.74	5	19.64	19.45	78	12,210	0.64%
2019/06/10	11	19.29	2	19.25	19.30	9	12,724	0.07%
2019/06/06	0	0.00	11	18.62	18.65	-11	12,660	-0.09%
2019/06/04	6	19.06	2	19.05	18.85	4	12,951	0.03%
2019/06/03	10	18.95	31	18.70	19.00	-21	13,150	-0.16%
2019/05/31	8	18.80	5	18.67	18.80	3	13,712	0.02%
2019/05/30	4	18.30	10	18.20	18.25	-6	13,741	-0.04%
2019/05/29	4	18.15	0	0.00	18.15	4	13,835	0.03%
2019/05/27	14	17.84	2	18.00	17.70	12	14,160	0.08%
2019/05/24	11	17.89	5	17.80	17.95	6	14,250	0.04%
2019/05/23	4	17.49	19	17.53	17.40	-15	14,612	-0.10%
2019/05/22	6	18.10	0	0.00	18.00	6	14,769	0.04%
2019/05/21	0	0.00	1	18.15	18.20	-1	14,856	-0.01%
2019/05/20	4	17.85	0	0.00	17.65	4	14,938	0.03%
2019/05/17	51	18.31	60	18.50	18.80	-9	15,176	-0.06%
2019/05/16	15	18.72	2	18.85	18.40	13	15,822	0.08%
2019/05/15	12	18.86	10	18.92	19.10	2	16,236	0.01%
2019/05/14	3	17.63	1	17.80	18.45	2	16,240	0.01%
2019/05/13	10	18.53	3	18.33	18.15	7	16,369	0.04%
2019/05/10	13	18.24	7	18.40	18.10	6	16,399	0.04%
2019/05/09	4	18.48	5	18.55	18.35	-1	16,339	-0.01%
2019/05/08	11	19.17	9	19.14	19.05	2	16,209	0.01%
2019/05/07	19	19.17	2	19.00	19.00	17	16,152	0.11%
2019/05/06	7	18.97	11	18.78	19.00	-4	16,110	-0.02%
2019/05/03	12	19.00	12	19.04	18.95	0	15,984	0.00%
2019/05/02	1	18.90	11	18.91	19.00	-10	15,932	-0.06%
2019/04/30	1	18.35	2	18.75	18.90	-1	15,862	-0.01%
2019/04/29	26	18.75	17	18.86	18.40	9	15,747	0.06%
2019/04/26	18	18.20	11	18.00	18.10	7	15,355	0.05%
2019/04/25	36	18.83	58	18.89	18.70	-22	15,026	-0.15%
2019/04/24	119	19.01	6	19.04	19.10	113	14,680	0.77%	大買/鉅額交易
2019/04/23	1	20.95	19	21.18	20.90	-18	13,926	-0.13%
2019/04/22	2	21.40	5	21.43	21.40	-3	13,817	-0.02%
2019/04/19	1.1	21.16	3	21.33	21.40	-1.9	13,794	-0.01%
2019/04/18	12.4	21.46	12	21.91	20.95	0.4	13,803	0.00%
2019/04/17	1	21.30	32	21.49	21.40	-31	13,582	-0.23%
2019/04/16	35	22.04	9	22.04	21.80	26	13,492	0.19%
2019/04/15	3	21.32	15	21.13	21.50	-12	13,166	-0.09%
2019/04/12	20	20.52	0.1	20.25	20.25	19.9	12,939	0.15%
2019/04/11	11	20.81	2	20.93	20.70	9	12,864	0.07%
2019/04/10	10	21.05	40	21.03	21.00	-30	12,816	-0.23%
2019/04/09	27	21.25	11	21.21	21.20	16	12,778	0.13%
2019/04/08	26	21.34	1	21.25	21.20	25	12,709	0.20%
2019/04/03	10	21.04	18	21.15	21.25	-8	12,608	-0.06%
2019/04/02	33	21.07	22	21.07	20.90	11	12,473	0.09%
2019/04/01	37	21.24	51.2	21.43	21.45	-14.2	12,252	-0.12%
2019/03/29	2	20.05	17	20.15	20.80	-15	11,888	-0.13%
2019/03/28	25	20.67	5	20.64	20.50	20	11,733	0.17%
2019/03/27	30	21.16	3	21.05	21.05	27	11,659	0.23%
2019/03/26	16	20.90	38	20.93	20.90	-22	11,586	-0.19%
2019/03/25	15	20.71	14	20.72	20.65	1	11,499	0.01%
2019/03/22	24	21.38	4	21.64	21.40	20	11,360	0.18%
2019/03/21	21	22.25	42	21.78	21.65	-21	11,154	-0.19%
2019/03/20	6	22.15	9	22.14	21.95	-3	10,723	-0.03%
2019/03/19	6	21.81	7	21.99	21.75	-1	10,601	-0.01%
2019/03/18	35	21.73	22	21.63	21.85	13	10,493	0.12%
2019/03/15	11	21.54	20	21.59	21.50	-9	10,429	-0.09%
2019/03/14	20	22.25	18	22.10	21.90	2	10,451	0.02%
2019/03/13	45	21.40	139	21.37	21.80	-94	10,482	-0.90%	大賣/
2019/03/12	41	20.56	6	20.63	20.35	35	9,842	0.36%
2019/03/11	11	20.68	5	20.50	20.45	6	9,950	0.06%
2019/03/08	13	20.52	8	20.31	20.55	5	10,062	0.05%
2019/03/07	25	20.74	3	20.72	20.55	22	10,168	0.22%
2019/03/06	27	20.99	66	20.81	20.95	-39	10,080	-0.39%
2019/03/05	10	19.80	19	19.84	19.75	-9	9,628	-0.09%
2019/03/04	28	20.17	6	20.01	20.00	22	9,714	0.23%
2019/02/27	38	19.98	6	20.15	20.25	32	9,728	0.33%
2019/02/26	5	20.23	11	20.25	20.00	-6	9,658	-0.06%
2019/02/25	11	19.97	29	19.94	20.00	-18	9,573	-0.19%
2019/02/22	16	19.74	32	20.07	20.30	-16	9,536	-0.17%
2019/02/21	1	19.45	2	19.45	19.45	-1	9,119	-0.01%
2019/02/20	2	19.13	30	19.20	19.20	-28	8,937	-0.31%
2019/02/19	6	19.17	8	19.01	19.30	-2	8,910	-0.02%
2019/02/18	5	19.11	10	19.21	19.10	-5	8,914	-0.06%
2019/02/15	24	18.52	14	18.36	18.60	10	8,557	0.12%
2019/02/14	19	17.51	22.6	17.64	17.70	-3.6	7,864	-0.05%
2019/02/13	31	16.26	10	16.60	16.65	21	7,294	0.29%
2019/02/12	53	16.44	57	16.18	16.15	-4	7,206	-0.06%
2019/02/11	4.5	15.73	13	15.47	15.75	-8.5	7,041	-0.12%
2019/01/30	1	15.15	3	15.20	15.10	-2	6,989	-0.03%
2019/01/29	1	14.80	0	0.00	15.05	1	7,001	0.01%
2019/01/28	43	14.96	51	15.12	15.10	-8	7,019	-0.11%
2019/01/25	1	14.65	0	0.00	14.70	1	7,018	0.01%
2019/01/23	0	0.00	5	14.47	14.55	-5	7,209	-0.07%
2019/01/22	4	14.30	0	0.00	14.20	4	7,246	0.06%
2019/01/16	0	0.00	2	14.80	14.80	-2	7,588	-0.03%
2019/01/15	0	0.00	1	14.70	14.75	-1	7,672	-0.01%
2019/01/14	0	0.00	2	14.70	14.75	-2	7,656	-0.03%
2019/01/11	1	14.50	0	0.00	14.50	1	7,687	0.01%
2019/01/10	2	14.75	11	15.09	15.00	-9	7,668	-0.12%
2019/01/09	1	14.45	22	14.50	14.50	-21	7,584	-0.28%
2019/01/08	1	14.15	0	0.00	14.20	1	7,509	0.01%
2019/01/04	0	0.00	6	13.30	13.40	-6	7,636	-0.08%
2019/01/02	2	13.60	0	0.00	13.60	2	7,787	0.03%
2018/12/26	0	0.00	1	13.75	13.75	-1	8,101	-0.01%
2018/12/25	0	0.00	2	13.75	13.85	-2	8,116	-0.02%
2018/12/21	0	0.00	1	13.80	14.10	-1	8,201	-0.01%
2018/12/20	2	13.90	0	0.00	13.95	2	8,212	0.02%
2018/12/19	1	14.60	0	0.00	14.50	1	8,180	0.01%
2018/12/18	20	14.45	1	14.40	14.40	19	8,206	0.23%
2018/12/17	2	14.70	1	14.75	14.65	1	8,241	0.01%
2018/12/14	8	15.16	17	15.12	14.90	-9	8,301	-0.11%
2018/12/13	11	15.54	4	15.56	15.25	7	8,323	0.08%
2018/12/12	2	15.45	2	15.35	15.50	0	8,566	0.00%
2018/12/11	5	15.37	2	15.30	15.25	3	8,566	0.04%
2018/12/10	4	15.64	21	15.45	15.25	-17	8,592	-0.20%
2018/12/07	2	16.15	6	16.26	16.30	-4	8,490	-0.05%
2018/12/06	40	15.71	12	15.90	15.60	28	8,293	0.34%
2018/12/05	24	16.03	20	16.41	16.70	4	7,894	0.05%
2018/12/04	18	16.69	24	16.73	16.60	-6	7,951	-0.08%
2018/12/03	16	16.75	41	16.68	16.95	-25	8,005	-0.31%
2018/11/30	25	15.40	1	15.30	15.45	24	7,967	0.30%
2018/11/29	5	15.04	2	15.08	15.00	3	7,752	0.04%
2018/11/28	3.6	14.65	6	14.41	14.65	-2.4	7,577	-0.03%
2018/11/27	1	14.00	1	14.00	14.00	0	7,433	0.00%
2018/11/23	0.5	13.70	0	0.00	13.60	0.5	7,115	0.01%
2018/11/22	1	13.55	10	13.50	13.55	-9	7,026	-0.13%
2018/11/21	5	13.65	30	13.55	13.55	-25	7,007	-0.36%
2018/11/19	4	13.50	6	13.60	13.55	-2	7,012	-0.03%
2018/11/16	1	13.70	1	13.65	13.35	0	7,288	0.00%
2018/11/15	14	13.31	2	13.45	13.30	12	7,320	0.16%
2018/11/14	30	13.15	2	13.00	13.00	28	7,168	0.39%
2018/11/13	3	12.68	0	0.00	12.95	3	7,281	0.04%
2018/11/09	2	13.20	0	0.00	13.35	2	7,446	0.03%
2018/11/08	4	13.65	0	0.00	13.45	4	7,502	0.05%
2018/11/07	0	0.00	20	13.55	13.65	-20	7,519	-0.27%
2018/11/05	1	13.60	0	0.00	13.65	1	7,737	0.01%
2018/11/02	10	13.85	11	13.41	13.60	-1	7,835	-0.01%
2018/11/01	2	13.08	4	13.33	13.35	-2	7,777	-0.03%
2018/10/31	1	12.65	1	12.90	12.95	0	7,735	0.00%
2018/10/30	6	12.47	2	12.30	12.45	4	7,697	0.05%
2018/10/26	1.8	11.92	80	12.35	11.85	-78.2	7,968	-0.98%
2018/10/25	3	12.50	0	0.00	12.15	3	7,998	0.04%
2018/10/24	102	13.51	0	0.00	13.35	102	8,099	1.26%	大買/鉅額交易
2018/10/23	41	14.11	36	13.91	13.50	5	8,236	0.06%
2018/10/22	0	0.00	2	13.78	13.85	-2	8,484	-0.02%
2018/10/19	2	13.48	0	0.00	13.60	2	8,617	0.02%
2018/10/18	1	13.75	2	13.80	13.85	-1	8,700	-0.01%
2018/10/16	1	13.70	2	13.80	13.60	-1	8,997	-0.01%
2018/10/15	0	0.00	3	13.58	13.60	-3	9,128	-0.03%
2018/10/12	8	12.89	1	13.00	13.35	7	9,196	0.08%
2018/10/11	6	13.18	16.1	13.15	13.15	-10.1	9,302	-0.11%
2018/10/09	22	14.94	3	14.90	14.60	19	9,473	0.20%
2018/10/08	27	14.51	3	14.60	14.60	24	9,763	0.25%
2018/10/05	14	14.94	0	0.00	14.70	14	9,902	0.14%
2018/10/04	1	16.10	4.1	16.25	16.15	-3.1	9,888	-0.03%
2018/10/03	3	16.50	3	16.45	16.45	0	9,956	0.00%
2018/10/02	0	0.00	10	16.60	16.65	-10	10,144	-0.10%
2018/10/01	0	0.00	2	16.60	16.70	-2	10,270	-0.02%
2018/09/28	2	16.65	1	16.60	16.45	1	10,786	0.01%
2018/09/27	0	0.00	20	16.65	16.55	-20	10,851	-0.18%
2018/09/25	10	16.50	0	16.60	16.50	10	11,041	0.09%
2018/09/21	31	16.25	0	0.00	16.40	31	11,124	0.28%
2018/09/20	4	16.29	40	16.40	16.15	-36	11,118	-0.32%
2018/09/19	3	16.75	3	16.65	16.65	0	11,135	0.00%
2018/09/18	1	16.80	5	17.43	16.65	-4	11,260	-0.04%
2018/09/17	3	16.65	7	16.76	17.00	-4	11,368	-0.04%
2018/09/14	9	16.64	22	16.84	17.00	-13	11,470	-0.11%
2018/09/13	8	16.52	6	16.43	16.45	2	11,477	0.02%
2018/09/12	3	15.93	2	15.90	15.95	1	11,460	0.01%
2018/09/11	0	0.00	6	16.03	16.20	-6	11,623	-0.05%
2018/09/10	9	15.71	3	15.90	15.40	6	11,744	0.05%
2018/09/07	8	17.30	2	16.85	16.55	6	11,986	0.05%
2018/09/06	22	17.53	5	17.70	17.40	17	12,842	0.13%
2018/09/05	0	0.00	2	18.65	18.45	-2	12,914	-0.02%
2018/09/04	3	18.57	1	18.60	18.55	2	13,163	0.02%
2018/09/03	11	18.57	3	18.40	18.40	8	13,309	0.06%
2018/08/31	4	18.89	0	0.00	19.00	4	13,537	0.03%
2018/08/30	7	19.10	4	19.45	19.05	3	13,677	0.02%
2018/08/29	10	19.25	5	19.33	19.30	5	13,811	0.04%
2018/08/28	8	19.24	5	19.40	19.15	3	14,122	0.02%
2018/08/27	32	19.05	12	19.27	19.35	20	14,250	0.14%
2018/08/24	34	18.94	19	18.91	18.95	15	14,592	0.10%
2018/08/23	38	18.91	47	19.19	19.55	-9	16,021	-0.06%
2018/08/22	27	18.46	10	18.55	18.45	17	15,912	0.11%
2018/08/20	9	18.61	2	18.48	18.55	7	16,684	0.04%
2018/08/17	24	19.39	9	19.58	19.15	15	16,654	0.09%
2018/08/16	4	18.96	0	0.00	19.10	4	16,964	0.02%
2018/08/15	0	0.00	1	19.30	19.00	-1	17,033	-0.01%
2018/08/14	4	19.30	0	0.00	19.70	4	17,155	0.02%
2018/08/13	19	19.14	4	18.70	19.20	15	17,350	0.09%
2018/08/10	6	20.37	72	20.27	20.15	-66	17,479	-0.38%
2018/08/09	73	20.86	8	21.05	21.00	65	17,843	0.36%
2018/08/08	0	0.00	4	20.71	20.55	-4	18,631	-0.02%
2018/08/06	1	21.00	22	20.69	21.20	-21	20,353	-0.10%
2018/08/03	13	20.82	7	20.71	20.45	6	20,888	0.03%
2018/08/02	3	21.00	14	21.40	21.05	-11	21,139	-0.05%
2018/08/01	11	21.50	5	21.45	21.35	6	21,318	0.03%
2018/07/31	25	21.17	18	21.34	21.20	7	21,788	0.03%
2018/07/30	12	21.56	17	21.81	21.50	-5	21,792	-0.02%
2018/07/27	16	22.42	19	22.41	22.35	-3	21,878	-0.01%
2018/07/26	12	22.05	10	22.10	21.95	2	21,874	0.01%
2018/07/25	21	22.04	5	21.98	21.85	16	22,090	0.07%
2018/07/24	10	21.42	4	21.55	22.00	6	22,197	0.03%
2018/07/23	8	21.52	7	21.34	21.50	1	22,426	0.00%
2018/07/20	20	21.94	10	22.00	22.15	10	23,061	0.04%
2018/07/19	5	21.90	16	21.63	22.00	-11	23,775	-0.05%
2018/07/18	11	21.98	13	21.79	21.50	-2	24,135	-0.01%
2018/07/17	8	21.80	21	22.08	21.85	-13	24,341	-0.05%
2018/07/16	5	21.90	62	21.92	22.00	-57	24,570	-0.23%
2018/07/13	19	21.11	11	21.17	21.35	8	24,964	0.03%
2018/07/12	6	20.55	3.4	20.60	21.10	2.6	25,779	0.01%
2018/07/11	3	19.98	7	19.95	20.00	-4	26,186	-0.02%
2018/07/10	58	19.67	40	19.68	20.25	18	28,011	0.06%
2018/07/09	4	18.80	36	19.00	19.30	-32	28,979	-0.11%
2018/07/06	48	18.36	8	18.93	18.70	40	29,651	0.13%
2018/07/05	7	19.90	7	20.16	19.80	0	29,189	0.00%
2018/07/04	9	20.09	3	20.10	20.15	6	29,283	0.02%
2018/07/03	2	20.53	1	20.40	20.40	1	29,293	0.00%
2018/07/02	3	21.03	5	21.04	20.95	-2	29,290	-0.01%
2018/06/29	2	20.48	25	20.44	20.70	-23	29,371	-0.08%
2018/06/28	19	20.28	0	0.00	20.20	19	29,475	0.06%
2018/06/27	11	20.79	20	20.98	20.60	-9	29,673	-0.03%
2018/06/26	32	20.56	17	20.40	20.40	15	29,872	0.05%
2018/06/25	26	22.17	36	22.32	21.90	-10	30,503	-0.03%
2018/06/22	12	22.05	14	22.28	21.95	-2	30,755	-0.01%
2018/06/21	2	22.43	0	0.00	22.40	2	30,699	0.01%
2018/06/20	5	22.27	5	22.65	22.30	0	30,840	0.00%
2018/06/19	19	23.11	9	23.15	22.85	10	30,825	0.03%
2018/06/15	33	23.73	63	23.64	23.75	-30	30,742	-0.10%
2018/06/14	36	24.13	42	24.34	23.90	-6	30,398	-0.02%
2018/06/13	10	23.35	42	23.38	23.35	-32	29,383	-0.11%
2018/06/12	20	23.55	10	23.53	23.20	10	29,452	0.03%
2018/06/11	18	23.21	6	23.48	23.20	12	29,697	0.04%
2018/06/08	50	23.66	31	23.57	23.35	19	30,196	0.06%
2018/06/07	21	23.36	4	23.36	23.00	17	30,524	0.06%
2018/06/06	34	23.34	2	23.45	23.25	32	30,564	0.10%
2018/06/05	15	23.39	119	23.33	23.20	-104	30,551	-0.34%	大賣/鉅額交易
2018/06/04	42	23.28	11	23.27	23.30	31	30,368	0.10%
2018/06/01	27	23.18	5	23.33	23.00	22	30,490	0.07%
2018/05/31	173	24.71	149	24.42	23.75	24	30,182	0.08%	大買/大賣/
2018/05/30	1	23.50	6	23.02	23.45	-5	28,729	-0.02%
2018/05/29	23	23.40	29	23.35	23.30	-6	28,594	-0.02%
2018/05/28	25	23.11	43	23.20	23.35	-18	28,234	-0.06%
2018/05/25	28	22.34	26	22.34	22.30	2	27,833	0.01%
2018/05/24	56	22.94	68	22.91	22.55	-12	27,816	-0.04%
2018/05/23	0	0.00	15	22.05	22.20	-15	27,447	-0.05%
2018/05/22	19	21.92	2	21.83	22.00	17	27,554	0.06%
2018/05/21	13	22.29	5	22.31	22.20	8	27,526	0.03%
2018/05/18	59	22.19	29	22.61	22.10	30	27,482	0.11%
2018/05/17	55	23.05	79	23.13	22.65	-24	27,562	-0.09%
2018/05/16	79	23.65	81	23.83	23.35	-2	27,578	-0.01%
2018/05/15	58.8	23.21	93	23.31	23.10	-34.2	27,029	-0.13%
2018/05/14	17	22.04	12	22.16	22.00	5	26,056	0.02%
2018/05/11	40.2	21.96	45	22.00	21.75	-4.8	25,919	-0.02%
2018/05/10	9	22.36	49	22.57	22.30	-40	25,483	-0.16%
2018/05/09	13	21.89	5	21.80	21.50	8	25,599	0.03%
2018/05/08	78	22.03	27	22.28	21.80	51	25,432	0.20%
2018/05/07	0	0.00	25	21.16	21.30	-25	25,012	-0.10%
2018/05/04	55	21.25	27	20.79	20.55	28	25,049	0.11%
2018/05/03	35	21.04	26	20.95	20.95	9	25,117	0.04%
2018/05/02	11	20.89	11	21.04	20.80	0	25,110	0.00%
2018/04/30	8	20.44	3	20.33	20.30	5	25,099	0.02%
2018/04/27	18	20.05	19	20.27	20.00	-1	25,545	0.00%
2018/04/26	99	21.00	61	20.59	19.95	38	26,164	0.15%
2018/04/25	52	21.25	58	21.41	22.05	-6	25,807	-0.02%
2018/04/24	30	21.75	9	22.27	21.70	21	25,468	0.08%
2018/04/23	18	22.84	9	23.61	22.60	9	25,916	0.03%
2018/04/20	36	23.33	6	23.72	23.80	30	27,183	0.11%
2018/04/19	71	23.62	69	23.76	23.45	2	26,946	0.01%
2018/04/18	42.5	23.16	61	23.21	23.70	-18.5	26,684	-0.07%
2018/04/17	61	22.77	20	22.29	22.05	41	26,070	0.16%
2018/04/16	112	23.13	77	23.01	23.10	35	25,980	0.13%	大買/
2018/04/13	50	22.08	45	22.15	22.85	5	24,725	0.02%
2018/04/12	44	20.90	63	20.84	20.80	-19	24,081	-0.08%
2018/04/11	2	20.15	11	19.93	19.65	-9	23,996	-0.04%
2018/04/10	22	19.83	8	19.90	19.65	14	25,343	0.06%
2018/04/09	8	19.25	0	0.00	19.10	8	25,989	0.03%
2018/04/03	3	20.00	3	19.93	20.00	0	26,993	0.00%
2018/04/02	6	20.28	9	20.48	20.20	-3	27,673	-0.01%
2018/03/31	1	20.05	5	20.06	20.10	-4	28,432	-0.01%
2018/03/30	14	20.42	17	20.66	19.80	-3	29,273	-0.01%
2018/03/29	7	20.87	1	20.65	20.30	6	30,334	0.02%
2018/03/28	34	20.63	31	20.60	20.80	3	31,963	0.01%
2018/03/27	11	19.71	15	20.10	20.50	-4	31,562	-0.01%
2018/03/23	11	18.42	0	0.00	18.55	11	33,797	0.03%
2018/03/22	0	0.00	3	19.72	19.40	-3	34,208	-0.01%
2018/03/21	2	19.45	6	19.60	19.50	-4	34,834	-0.01%
2018/03/20	0	0.00	23	19.50	19.45	-23	35,331	-0.07%
2018/03/19	0	0.00	14	19.78	19.85	-14	36,016	-0.04%
2018/03/16	9	20.13	2	20.25	19.95	7	37,208	0.02%
2018/03/15	4	20.96	5	20.95	20.60	-1	38,591	0.00%
2018/03/14	25	20.37	4	20.15	20.55	21	39,018	0.05%
2018/03/13	27	19.85	66	19.66	20.50	-39	40,369	-0.10%
2018/03/12	26	18.59	38	18.88	18.65	-12	40,215	-0.03%
2018/03/09	10	19.09	420	18.99	19.10	-410	40,804	-1.00%	大賣/鉅額交易
2018/03/08	76	18.46	61	18.67	18.70	15	42,474	0.04%
2018/03/07	419	18.65	25	19.26	18.40	394	42,465	0.93%	大買/鉅額交易
2018/03/06	4	19.53	166	19.50	19.40	-162	42,997	-0.38%	大賣/鉅額交易
2018/03/05	171	19.28	0	0.00	19.10	171	44,959	0.38%	大買/鉅額交易
2018/03/02	45	20.15	2	20.30	20.10	43	46,858	0.09%
2018/03/01	8	20.27	7	20.50	20.50	1	47,317	0.00%
2018/02/27	17	20.32	124	20.48	20.45	-107	47,356	-0.23%	大賣/鉅額交易
2018/02/26	57	20.21	1	20.20	20.05	56	47,406	0.12%
2018/02/23	10	20.63	22	20.85	20.50	-12	47,540	-0.03%
2018/02/22	19	20.65	104	20.68	20.70	-85	47,678	-0.18%	大賣/
2018/02/21	10	20.40	28	20.28	20.40	-18	47,794	-0.04%
2018/02/12	52	19.68	69	20.12	19.55	-17	47,750	-0.04%
2018/02/09	190	18.50	149	19.38	19.70	41	47,673	0.09%	大買/大賣/
2018/02/08	185	20.54	85	20.98	20.05	100	47,460	0.21%	大買/
2018/02/07	54	21.11	45	21.08	20.50	9	47,206	0.02%
2018/02/06	63	21.51	14	21.70	20.70	49	47,153	0.10%
2018/02/05	12	22.47	7	22.81	23.00	5	47,023	0.01%
2018/02/02	4	23.28	7	23.34	23.20	-3	47,164	-0.01%
2018/02/01	19	23.99	30	24.15	23.70	-11	47,553	-0.02%
2018/01/31	20	23.16	28	22.92	23.25	-8	47,954	-0.02%
2018/01/30	6	23.06	5	23.19	22.90	1	48,148	0.00%
2018/01/29	12	23.21	9	23.18	23.20	3	48,478	0.01%
2018/01/26	43	22.45	45	22.55	22.60	-2	49,161	0.00%
2018/01/25	33	23.09	12	23.11	22.80	21	49,927	0.04%
2018/01/24	18	23.38	22	23.38	23.40	-4	50,392	-0.01%
2018/01/23	28	22.97	38	23.02	23.05	-10	50,406	-0.02%
2018/01/22	80	23.26	72	23.07	22.90	8	50,073	0.02%
2018/01/19	23	24.45	16	24.52	24.50	7	49,837	0.01%
2018/01/18	19	25.21	30	25.52	24.80	-11	49,864	-0.02%
2018/01/17	51	25.49	23	25.75	25.25	28	50,522	0.06%
2018/01/16	83	25.74	136	25.57	25.60	-53	50,434	-0.11%	大賣/
2018/01/15	43	24.50	0	0.00	24.35	43	48,807	0.09%
2018/01/12	25	24.87	15	24.86	24.75	10	48,577	0.02%
2018/01/11	3	24.17	9	24.39	24.45	-6	48,110	-0.01%
2018/01/10	42	24.61	18	24.32	23.90	24	47,698	0.05%
2018/01/09	10	24.65	8	24.70	24.70	2	47,180	0.00%
2018/01/08	34	24.50	38	24.63	24.10	-4	46,517	-0.01%
2018/01/05	35	24.35	51	24.63	24.95	-16	46,005	-0.03%
2018/01/04	69	24.91	91	25.05	24.80	-22	45,290	-0.05%
2018/01/03	64	24.69	43	24.82	24.20	21	43,981	0.05%
2018/01/02	63	24.41	98	23.97	24.60	-35	43,148	-0.08%