燿華 (2367)-凱基-長庚券商分點個股進出

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
33.00
漲跌
▲3.00
漲幅
+10.00%
成交量
193,294張
產業
上市電子零組件類股
800人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/14	80	32.07	236	32.31	33.00	-156	54,513	-0.29%	大賣/鉅額交易
2024/05/13	69	29.84	89	30.44	30.00	-20	51,339	-0.04%
2024/05/10	124	29.30	49	29.34	29.80	75	49,115	0.15%	大買/
2024/05/09	92	29.69	46	29.41	28.70	46	47,714	0.10%
2024/05/08	102	29.33	97	29.35	30.05	5	45,456	0.01%	大買/
2024/05/07	8	27.39	52	27.11	27.35	-44	43,240	-0.10%
2024/05/06	82	27.91	70.4	27.87	27.70	11.6	42,760	0.03%
2024/05/03	39.1	26.73	26	26.88	26.90	13.1	41,768	0.03%
2024/05/02	7	25.74	4	26.31	26.30	3	41,388	0.01%
2024/04/30	15	26.37	11	26.40	26.20	4	41,094	0.01%
2024/04/29	6	26.27	3	26.37	26.20	3	40,895	0.01%
2024/04/26	2	26.30	5	26.46	26.15	-3	40,733	-0.01%
2024/04/25	4	26.20	1	26.00	26.00	3	40,520	0.01%
2024/04/24	30	26.48	89	26.60	26.55	-59	40,370	-0.15%
2024/04/23	100	26.02	23	26.37	26.00	77	40,107	0.19%
2024/04/22	34	26.84	72	27.10	26.05	-38	39,786	-0.10%
2024/04/19	11	27.36	37	26.98	27.30	-26	39,362	-0.07%
2024/04/18	26	28.44	24.1	28.39	28.00	1.9	38,768	0.01%
2024/04/17	101	28.29	41	28.19	28.15	60	37,813	0.16%	大買/
2024/04/16	16	26.63	107	26.69	26.40	-91	36,987	-0.25%	大賣/
2024/04/15	88	28.69	32	28.16	28.20	56	36,113	0.16%
2024/04/12	103	29.02	133	28.83	29.20	-30	34,654	-0.09%	大買/大賣/
2024/04/11	5	26.30	3	26.63	26.70	2	32,179	0.01%
2024/04/10	14	26.48	7	26.49	26.30	7	32,044	0.02%
2024/04/09	26	26.68	103	26.36	26.60	-77	31,655	-0.24%	大賣/
2024/04/08	6	26.56	6	26.63	26.70	0	31,151	0.00%
2024/04/03	8	26.09	23	26.08	26.05	-15	30,870	-0.05%
2024/04/02	20	26.29	16	26.86	26.35	4	30,721	0.01%
2024/04/01	6	26.84	96	26.88	26.85	-90	30,286	-0.30%
2024/03/29	128	26.77	15	27.10	26.65	113	29,881	0.38%	大買/鉅額交易
2024/03/28	30	27.00	13	27.29	26.65	17	29,151	0.06%
2024/03/27	39	26.68	10	26.88	26.65	29	28,480	0.10%
2024/03/26	17	26.83	7	26.72	26.75	10	27,767	0.04%
2024/03/25	66	27.49	38	27.10	27.55	28	26,903	0.10%
2024/03/22	55	26.84	9.1	27.10	27.15	45.9	25,543	0.18%
2024/03/21	24	26.43	29	26.64	26.30	-5	24,550	-0.02%
2024/03/20	18	26.16	23	26.46	25.70	-5	23,762	-0.02%
2024/03/19	35	26.00	75	26.01	26.15	-40	23,273	-0.17%
2024/03/18	19	24.93	48	25.44	25.85	-29	22,308	-0.13%
2024/03/15	13	24.28	16	24.34	24.00	-3	21,625	-0.01%
2024/03/14	41	24.53	7	24.21	24.45	34	21,437	0.16%
2024/03/13	48	25.07	19	25.05	25.10	29	21,169	0.14%
2024/03/12	39	26.50	36	26.93	25.60	3	21,050	0.01%
2024/03/11	82	25.79	30	25.87	25.90	52	19,966	0.26%
2024/03/08	82	25.23	81	24.88	24.30	1	19,221	0.01%
2024/03/07	100.1	26.93	55	26.54	25.80	45.1	19,211	0.23%
2024/03/06	336	25.38	397	26.18	26.65	-61	18,035	-0.34%	大買/大賣/
2024/03/05	269	24.15	470.5	23.94	24.30	-201.5	15,677	-1.29%	大買/大賣/鉅額交易
2024/03/04	259	23.51	78	23.58	23.90	181	13,797	1.31%	大買/鉅額交易
2024/03/01	16	21.76	19	21.86	21.75	-3	12,757	-0.02%
2024/02/29	104	21.29	254	21.25	21.30	-150	12,214	-1.23%	大買/大賣/鉅額交易
2024/02/27	252	20.76	3	20.75	20.75	249	12,143	2.05%	大買/鉅額交易
2024/02/26	19	21.27	13	21.20	21.15	6	12,114	0.05%
2024/02/23	5	20.89	2	20.73	20.75	3	12,125	0.02%
2024/02/22	34	21.07	26	20.95	21.25	8	12,947	0.06%
2024/02/21	3	20.65	7	20.71	20.65	-4	12,323	-0.03%
2024/02/20	23	20.86	3	20.80	20.95	20	12,271	0.16%
2024/02/19	1	20.20	1	20.30	20.15	0	12,021	0.00%
2024/02/16	12	20.32	3	20.00	20.60	9	11,932	0.08%
2024/02/15	3	18.90	2	18.45	19.00	1	11,520	0.01%
2024/02/05	3.2	18.79	0	0.00	18.55	3.2	11,444	0.03%
2024/02/02	0.1	18.95	0	0.00	18.80	0.1	11,437	0.00%
2024/02/01	1	19.05	0	0.00	18.95	1	11,450	0.01%
2024/01/25	1	19.30	0	0.00	19.20	1	12,019	0.01%
2024/01/24	4.2	19.55	0	0.00	19.35	4.2	12,072	0.03%
2024/01/23	0	0.00	11	19.47	19.55	-11	12,360	-0.09%
2024/01/19	1.2	18.70	2	18.80	18.80	-0.8	12,355	-0.01%
2024/01/17	0	0.00	2	18.80	18.85	-2	12,420	-0.02%
2024/01/10	2	18.95	0	0.00	18.90	2	12,618	0.02%
2024/01/09	1	19.20	0	0.00	19.05	1	12,650	0.01%
2024/01/08	1	19.25	0	0.00	19.30	1	12,672	0.01%
2024/01/04	3	19.58	8	19.70	19.40	-5	12,693	-0.04%
2024/01/03	0	0.00	5	20.00	19.90	-5	12,702	-0.04%
2024/01/02	0	0.00	0.7	20.25	20.10	-0.7	12,729	-0.01%
2023/12/29	0	0.00	5	20.00	20.00	-5	12,756	-0.04%
2023/12/28	1	20.25	0	0.00	20.00	1	12,821	0.01%
2023/12/27	2	20.05	5	20.10	20.15	-3	12,906	-0.02%
2023/12/26	5	20.10	0	0.00	20.05	5	13,187	0.04%
2023/12/25	10	20.00	5	19.95	19.95	5	13,273	0.04%
2023/12/21	0	0.00	1	20.00	20.25	-1	13,501	-0.01%
2023/12/20	0	0.00	3	20.25	20.35	-3	13,775	-0.02%
2023/12/19	104	20.20	2	20.10	20.10	102	14,094	0.72%	大買/鉅額交易
2023/12/18	8	20.41	0	0.00	20.30	8	14,546	0.05%
2023/12/15	3.1	21.09	5	20.90	20.70	-1.9	16,022	-0.01%
2023/12/14	0	0.00	6	21.43	21.35	-6	16,646	-0.04%
2023/12/12	4	21.10	1	21.05	21.05	3	16,749	0.02%
2023/12/11	9	21.13	18	21.22	21.00	-9	16,634	-0.05%
2023/12/08	12	21.75	4	21.48	21.35	8	16,474	0.05%
2023/12/07	15	21.65	63	22.06	21.55	-48	16,322	-0.29%
2023/12/06	15.1	22.49	13	22.43	22.05	2.1	15,753	0.01%
2023/12/05	19.2	22.34	24	22.55	22.50	-4.8	15,130	-0.03%
2023/12/04	31	22.34	75	22.66	22.75	-44	14,570	-0.30%
2023/12/01	36	21.54	36.2	21.20	22.20	-0.2	13,353	0.00%
2023/11/30	0	0.00	16	20.70	20.70	-16	12,389	-0.13%
2023/11/29	0	0.00	38	20.71	20.70	-38	12,382	-0.31%
2023/11/28	9	20.83	9	20.79	21.00	0	12,395	0.00%
2023/11/27	6	20.26	11	20.38	20.20	-5	12,100	-0.04%
2023/11/24	0	0.00	1	20.45	20.25	-1	12,181	-0.01%
2023/11/22	19	20.35	20	20.54	20.55	-1	11,833	-0.01%
2023/11/21	129	20.66	45	20.67	20.20	84	11,513	0.73%	大買/
2023/11/20	0	0.00	28	19.55	19.70	-28	10,467	-0.27%
2023/11/17	13	19.20	3	19.17	19.30	10	10,393	0.10%
2023/11/16	7	19.26	9	19.21	19.40	-2	10,273	-0.02%
2023/11/13	0	0.00	1	18.45	18.45	-1	9,981	-0.01%
2023/11/10	0	0.00	1	18.35	18.45	-1	9,958	-0.01%
2023/11/08	3	18.60	0	0.00	18.60	3	9,935	0.03%
2023/11/07	3	19.00	0	0.00	19.05	3	9,865	0.03%
2023/11/06	0	0.00	10	19.24	19.25	-10	9,894	-0.10%
2023/11/03	0	0.00	1	19.00	19.05	-1	9,819	-0.01%
2023/11/02	5	19.15	100	19.15	19.15	-95	9,836	-0.97%
2023/11/01	1	18.65	0	0.00	18.10	1	9,591	0.01%
2023/10/31	3	18.87	1	19.20	18.50	2	9,534	0.02%
2023/10/27	3	18.68	0	0.00	18.40	3	9,239	0.03%
2023/10/25	1	18.70	2	18.73	18.70	-1	9,200	-0.01%
2023/10/24	1	18.65	4	18.70	18.70	-3	9,162	-0.03%
2023/10/20	3	17.35	0	0.00	17.70	3	9,016	0.03%
2023/10/19	0	0.00	3	18.00	17.90	-3	8,994	-0.03%
2023/10/18	26	17.90	0	0.00	18.00	26	8,985	0.29%
2023/10/16	3	18.30	0	0.00	18.30	3	8,863	0.03%
2023/10/13	5	18.55	0	0.00	18.55	5	8,845	0.06%
2023/10/12	0	0.00	5	18.50	18.60	-5	8,850	-0.06%
2023/10/11	6	18.15	14	18.22	18.20	-8	8,844	-0.09%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/05	1	19.05	0	0.00	18.85	1	8,848	0.01%
2023/10/04	15	18.65	4	18.65	18.75	11	8,801	0.12%
2023/10/03	31	19.33	5	19.10	19.05	26	8,775	0.30%
2023/10/02	10	19.75	14	19.94	19.95	-4	8,684	-0.05%
2023/09/28	7	19.02	1	19.15	18.95	6	8,399	0.07%
2023/09/27	2	19.23	2	19.20	19.10	0	8,314	0.00%
2023/09/26	36	19.51	4	19.58	19.25	32	8,185	0.39%
2023/09/25	65	19.71	48	19.81	19.55	17	8,026	0.21%
2023/09/22	18	20.24	9	20.21	20.10	9	7,691	0.12%
2023/09/21	35	20.28	13	20.47	20.15	22	7,290	0.30%
2023/09/20	63	20.28	125	20.16	20.70	-62	6,749	-0.92%	大賣/
2023/09/19	12	20.64	79	20.89	21.15	-67	5,179	-1.29%
2023/09/18	28	19.26	52	19.23	19.25	-24	4,348	-0.55%
2023/09/15	0	0.00	1	18.25	18.05	-1	3,895	-0.03%
2023/09/14	3	18.00	0	0.00	18.00	3	3,836	0.08%
2023/09/13	0	0.00	2	17.95	17.90	-2	3,824	-0.05%
2023/09/11	1	17.50	2	17.85	17.75	-1	3,750	-0.03%
2023/09/08	0	0.00	4	17.95	17.80	-4	3,701	-0.11%
2023/09/07	1	18.00	1	18.05	18.00	0	3,690	0.00%
2023/09/06	16	18.43	6	18.30	18.20	10	3,654	0.27%
2023/09/04	0	0.00	16	18.30	18.20	-16	3,537	-0.45%
2023/09/01	49	18.32	33	18.20	18.10	16	3,443	0.46%
2023/08/31	2	18.20	10.5	18.19	18.25	-8.5	3,183	-0.27%
2023/08/30	9	17.73	8	17.62	17.65	1	2,909	0.03%
2023/08/29	0	0.00	1	17.05	17.10	-1	2,759	-0.04%
2023/08/28	11	17.19	4	17.08	17.05	7	2,775	0.25%
2023/08/25	3	17.05	2	17.05	17.00	1	2,776	0.04%
2023/08/23	4	17.23	65	16.73	17.10	-61	2,736	-2.23%
2023/08/22	3	16.45	43	16.56	16.45	-40	2,621	-1.53%
2023/08/21	2	16.50	0	0.00	16.65	2	2,670	0.07%
2023/08/17	2	16.50	0	0.00	16.45	2	2,673	0.07%
2023/08/14	1	16.00	2	16.00	15.90	-1	2,642	-0.04%
2023/08/11	0.2	16.15	0	0.00	16.15	0.2	2,643	0.01%
2023/08/09	6	16.73	0	0.00	16.70	6	2,560	0.23%
2023/08/08	19	16.61	2	16.60	16.65	17	2,522	0.67%
2023/08/07	1.2	17.11	0	0.00	17.00	1.2	2,426	0.05%
2023/08/04	20	17.20	0	0.00	17.20	20	2,381	0.84%
2023/07/31	0	0.00	10	17.80	17.65	-10	2,373	-0.42%
2023/07/28	0	0.00	2	17.65	17.65	-2	2,411	-0.08%
2023/07/27	1	17.50	0	0.00	17.55	1	2,405	0.04%
2023/07/25	0	0.00	1	17.65	17.65	-1	2,394	-0.04%
2023/07/20	0	0.00	2	17.70	17.65	-2	2,415	-0.08%
2023/07/19	0	0.00	1	17.90	17.60	-1	2,411	-0.04%
2023/07/18	3	17.97	0	0.00	17.85	3	2,422	0.12%
2023/07/14	0	0.00	2	17.75	17.75	-2	2,439	-0.08%
2023/07/13	8	17.91	0	0.00	17.95	8	2,436	0.33%
2023/07/11	0.4	17.45	0	0.00	17.40	0.4	2,336	0.01%
2023/07/07	6	17.53	0	0.00	17.75	6	2,488	0.24%
2023/07/06	4	18.05	0	0.00	17.80	4	2,458	0.16%
2023/07/05	1	18.00	0	0.00	17.95	1	2,446	0.04%
2023/07/03	60	17.70	3	17.80	17.75	57	2,444	2.33%
2023/06/28	5	17.52	0	0.00	17.65	5	2,481	0.20%
2023/06/27	4	17.55	1	17.65	17.50	3	2,511	0.12%
2023/06/26	0	0.00	4	17.75	17.70	-4	2,529	-0.16%
2023/06/20	0	0.00	3	17.95	17.95	-3	2,597	-0.12%
2023/06/19	3	18.10	0	0.00	18.00	3	2,619	0.11%
2023/06/16	1	17.90	0	0.00	17.90	1	2,624	0.04%
2023/06/15	6	17.87	0	0.00	17.90	6	2,618	0.23%
2023/06/14	0	0.00	9	17.96	17.95	-9	2,609	-0.34%
2023/06/09	0	0.00	1	18.20	18.20	-1	2,712	-0.04%
2023/06/08	1	18.20	1	18.10	18.10	0	2,736	0.00%
2023/06/07	1	18.45	0	0.00	18.30	1	2,798	0.04%
2023/06/05	1	18.40	20	18.40	18.45	-19	2,948	-0.64%
2023/06/02	12	18.28	0	0.00	18.35	12	2,994	0.40%
2023/06/01	3	18.18	0	0.00	18.15	3	3,027	0.10%
2023/05/30	1	18.00	0	0.00	17.95	1	3,045	0.03%
2023/05/25	3	18.15	0	0.00	18.05	3	3,112	0.10%
2023/05/23	0	0.00	40	18.05	18.10	-40	3,151	-1.27%
2023/05/18	0	0.00	1	17.90	17.90	-1	3,420	-0.03%
2023/05/17	20	18.05	10	18.00	17.90	10	3,464	0.29%
2023/05/16	0	0.00	1	17.75	17.90	-1	3,450	-0.03%
2023/05/11	5	17.43	0	0.00	17.35	5	3,633	0.14%
2023/05/10	0	0.00	1	17.55	17.70	-1	3,884	-0.03%
2023/05/09	2	17.70	0	0.00	17.70	2	3,898	0.05%
2023/05/08	3	17.93	0	0.00	17.85	3	3,889	0.08%
2023/05/05	2	18.00	0	0.00	17.95	2	3,955	0.05%
2023/05/04	2	17.65	0	0.00	17.85	2	4,016	0.05%
2023/05/03	1	17.85	0	0.00	17.80	1	4,003	0.02%
2023/05/02	2	17.90	0	0.00	17.90	2	4,043	0.05%
2023/04/28	5	18.04	0	0.00	17.95	5	4,073	0.12%
2023/04/27	3	17.88	0	0.00	17.95	3	4,093	0.07%
2023/04/26	1	17.65	6	17.65	17.90	-5	4,102	-0.12%
2023/04/25	1	17.75	4	17.65	17.70	-3	4,107	-0.07%
2023/04/24	6	17.93	1	17.95	17.95	5	4,081	0.12%
2023/04/21	1.8	18.05	0	0.00	18.00	1.8	4,102	0.04%
2023/04/20	11	18.20	0	0.00	18.15	11	4,129	0.27%
2023/04/19	2	18.65	0	0.00	18.65	2	4,202	0.05%
2023/04/18	0	0.00	1	18.65	18.70	-1	4,229	-0.02%
2023/04/13	3	18.62	1	18.65	18.60	2	4,175	0.05%
2023/04/12	1	19.30	31.2	19.16	19.40	-30.2	4,067	-0.74%
2023/04/11	0	0.00	3	19.10	19.15	-3	3,968	-0.08%
2023/04/10	1	19.05	1	19.00	19.05	0	3,967	0.00%
2023/04/07	2	19.10	2	19.05	19.05	0	3,972	0.00%
2023/04/06	3	19.08	0	0.00	19.05	3	3,974	0.08%
2023/03/30	6	19.00	0	0.00	18.95	6	3,979	0.15%
2023/03/29	0	18.95	0	0.00	18.95	0	3,985	0.00%
2023/03/28	0	0.00	3	19.02	18.90	-3	4,044	-0.07%
2023/03/27	0	0.00	36	19.00	18.95	-36	4,036	-0.89%
2023/03/24	0	0.00	1	18.70	18.85	-1	4,076	-0.02%
2023/03/17	11	17.82	0	0.00	17.90	11	4,357	0.25%
2023/03/16	1	17.85	3	17.70	17.65	-2	4,422	-0.05%
2023/03/14	11	18.15	0	0.00	18.05	11	4,915	0.22%
2023/03/13	3	18.35	0.3	18.85	18.45	2.7	5,110	0.05%
2023/03/10	1	18.75	0	0.00	18.50	1	5,249	0.02%
2023/03/09	2	19.45	1	19.40	19.00	1	5,465	0.02%
2023/03/08	20	19.20	4	19.16	19.15	16	5,707	0.28%
2023/03/07	10	19.00	5	18.97	19.00	5	5,695	0.09%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/03/03	1	19.00	1	18.95	18.90	0	5,799	0.00%
2023/02/24	0	0.00	9	18.75	18.75	-9	6,298	-0.14%
2023/02/23	0	0.00	8	18.95	18.95	-8	6,358	-0.13%
2023/02/22	0	0.00	8	18.85	18.90	-8	6,567	-0.12%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/20	11	19.25	1	18.95	19.30	10	6,915	0.14%
2023/02/17	15	18.78	0	0.00	18.80	15	7,354	0.20%
2023/02/16	0	0.00	2	18.65	18.65	-2	7,471	-0.03%
2023/02/15	0	0.00	2	18.60	18.55	-2	7,700	-0.03%
2023/02/10	5	18.36	0	0.00	18.20	5	8,248	0.06%
2023/02/09	44	18.70	0	0.00	18.60	44	8,429	0.52%
2023/02/08	4	19.09	10	18.95	19.00	-6	8,549	-0.07%
2023/02/06	2	18.50	0	0.00	18.45	2	8,709	0.02%
2023/02/03	0	0.00	4	18.61	18.65	-4	8,865	-0.05%
2023/02/01	0.1	18.35	0	0.00	18.30	0.1	9,088	0.00%
2023/01/31	4	18.08	0	0.00	18.25	4	9,270	0.04%
2023/01/30	1	17.80	0	0.00	18.00	1	9,429	0.01%
2023/01/16	0	0.00	1	17.45	17.40	-1	9,761	-0.01%
2023/01/13	6	17.66	0	0.00	17.50	6	9,893	0.06%
2023/01/12	1	17.80	32	17.75	17.70	-31	10,000	-0.31%
2023/01/09	0	0.00	13	18.35	18.35	-13	10,326	-0.13%
2023/01/06	2	18.05	6	17.97	18.00	-4	10,369	-0.04%
2022/12/30	20	17.25	6	17.37	17.25	14	11,301	0.12%
2022/12/29	3	17.35	0	0.00	17.35	3	11,448	0.03%
2022/12/28	0	0.00	1	17.60	17.45	-1	11,912	-0.01%
2022/12/27	20	17.75	0	0.00	17.80	20	12,210	0.16%
2022/12/26	2.1	17.65	0	0.00	17.60	2.1	12,545	0.02%
2022/12/23	4	17.30	0.1	17.55	17.50	3.9	12,833	0.03%
2022/12/22	12	17.56	0	0.00	17.60	12	13,181	0.09%
2022/12/21	4	17.50	2	17.50	17.50	2	13,734	0.01%
2022/12/20	13	17.68	0	0.00	17.55	13	14,284	0.09%
2022/12/19	4	17.91	0	0.00	17.85	4	15,069	0.03%
2022/12/16	31	18.11	0	0.00	18.00	31	15,662	0.20%
2022/12/14	11	18.30	0	0.00	18.35	11	16,302	0.07%
2022/12/13	5	18.36	0	0.00	18.35	5	16,741	0.03%
2022/12/12	3	18.55	0	0.00	18.55	3	16,961	0.02%
2022/12/09	2	19.18	0	0.00	19.20	2	17,266	0.01%
2022/12/07	1	19.35	0	0.00	19.35	1	18,690	0.01%
2022/12/06	5	19.95	1	20.05	19.75	4	19,013	0.02%
2022/12/01	21	19.34	3	19.42	19.30	18	20,346	0.09%
2022/11/30	0	0.00	2	19.20	19.40	-2	20,788	-0.01%
2022/11/29	15	18.82	3	18.70	18.90	12	21,370	0.06%
2022/11/25	5	18.67	0	0.00	18.65	5	23,755	0.02%
2022/11/24	20	18.95	0	0.00	18.95	20	24,473	0.08%
2022/11/23	3	19.12	1.1	19.20	19.05	1.9	25,316	0.01%
2022/11/22	2	18.80	101	18.80	18.80	-99	25,868	-0.38%	大賣/
2022/11/21	1	18.55	0	0.00	18.50	1	27,331	0.00%
2022/11/18	4	18.70	0	0.00	18.65	4	27,777	0.01%
2022/11/17	5	18.65	5	18.75	18.65	0	27,867	0.00%
2022/11/16	112	18.55	1	18.75	18.55	111	28,145	0.39%	大買/鉅額交易
2022/11/15	6	19.03	4	19.09	19.10	2	28,690	0.01%
2022/11/14	2	18.80	20	18.65	18.75	-18	29,387	-0.06%
2022/11/11	20	18.55	1	18.65	18.40	19	29,473	0.06%
2022/11/10	1	18.45	0	0.00	18.45	1	29,399	0.00%
2022/11/09	0	0.00	20	18.86	18.90	-20	29,751	-0.07%
2022/11/08	6	18.81	0.2	18.75	18.65	5.8	30,093	0.02%
2022/11/07	12	18.81	1	18.55	18.75	11	30,538	0.04%
2022/11/04	5	18.65	6	18.69	18.85	-1	31,133	0.00%
2022/11/03	10	17.90	16	18.16	18.50	-6	31,320	-0.02%
2022/11/02	0.2	18.35	1	17.90	18.25	-0.9	31,238	0.00%
2022/11/01	1	17.70	20	17.90	18.00	-19	31,051	-0.06%
2022/10/31	5	17.50	0	0.00	17.50	5	30,890	0.02%
2022/10/28	3	17.10	35	17.30	16.90	-32	30,703	-0.10%
2022/10/27	35	17.63	5	17.50	17.55	30	30,528	0.10%
2022/10/26	9	17.21	2	17.35	17.10	7	30,304	0.02%
2022/10/25	31	17.71	1	17.65	17.65	30	30,108	0.10%
2022/10/24	4	18.39	16	18.49	18.00	-12	29,892	-0.04%
2022/10/21	1.1	17.79	1	17.90	17.70	0.1	29,714	0.00%
2022/10/20	45	17.88	1	17.75	17.80	44	29,568	0.15%
2022/10/19	11	18.55	10	18.10	18.10	1	29,439	0.00%
2022/10/17	1	17.75	6	17.88	18.25	-5	29,212	-0.02%
2022/10/14	2	18.95	11	18.99	18.60	-9	29,029	-0.03%
2022/10/13	22	18.25	1.1	18.04	18.00	20.9	28,914	0.07%
2022/10/12	0	0.00	1	19.25	19.25	-1	28,571	0.00%
2022/10/11	21	18.75	30	18.75	18.90	-9	28,444	-0.03%
2022/10/07	1	19.55	33	19.61	19.55	-32	28,126	-0.11%
2022/10/06	34	19.45	15	19.41	19.40	19	28,002	0.07%
2022/10/05	20	19.65	0	0.00	19.30	20	27,908	0.07%
2022/10/04	0	0.00	1	19.65	19.70	-1	27,445	0.00%
2022/10/03	4	19.03	7	19.06	19.20	-3	27,149	-0.01%
2022/09/30	8	19.19	24	19.20	19.55	-16	26,887	-0.06%
2022/09/29	37	19.91	24	20.03	19.65	13	26,673	0.05%
2022/09/28	51	19.56	32	19.71	19.40	19	26,333	0.07%
2022/09/27	17	21.02	19	21.28	20.90	-2	25,770	-0.01%
2022/09/26	40	21.41	38	21.64	20.90	2	25,216	0.01%
2022/09/23	9	23.12	9	22.38	22.25	0	24,404	0.00%
2022/09/22	37	23.38	2	23.28	23.35	35	23,815	0.15%
2022/09/21	112	23.38	1	23.25	23.15	111	23,462	0.47%	大買/鉅額交易
2022/09/20	3	23.70	6	23.63	23.55	-3	23,105	-0.01%
2022/09/19	3	23.07	3.1	23.12	22.85	-0.1	22,601	0.00%
2022/09/16	6	23.35	5	23.45	23.15	1	22,338	0.00%
2022/09/15	29	24.15	36	23.99	23.65	-7	21,926	-0.03%
2022/09/14	26.1	23.53	56	23.61	23.60	-29.9	21,045	-0.14%
2022/09/13	20	23.60	2	23.60	23.30	18	20,441	0.09%
2022/09/12	7	23.39	9	23.44	23.30	-2	19,850	-0.01%
2022/09/08	15	23.65	6	23.68	23.75	9	19,123	0.05%
2022/09/07	7.1	23.25	5	23.21	23.80	2.1	18,514	0.01%
2022/09/06	17	23.47	29	23.46	23.55	-12	17,944	-0.07%
2022/09/05	42	23.76	93	24.01	23.45	-51	17,236	-0.30%
2022/09/02	88	24.07	46	23.71	23.75	42	16,382	0.26%
2022/09/01	20	23.28	19.3	23.38	23.15	0.7	14,923	0.00%
2022/08/31	11	23.13	9	23.02	23.20	2	14,082	0.01%
2022/08/30	13	22.54	22	22.71	23.00	-9	13,202	-0.07%
2022/08/29	9	22.31	57	22.34	22.60	-48	12,221	-0.39%
2022/08/26	24	22.17	49	22.12	22.15	-25	11,398	-0.22%
2022/08/25	12	21.58	45	21.68	21.25	-33	9,735	-0.34%
2022/08/24	42	21.40	4.3	21.33	21.40	37.7	9,201	0.41%
2022/08/23	5	20.89	5	21.14	21.35	0	8,854	0.00%
2022/08/22	48	21.61	16	21.64	21.15	32	8,438	0.38%
2022/08/19	38	20.84	59.5	21.48	21.60	-21.5	7,563	-0.28%
2022/08/18	22	19.95	3	19.88	20.00	19	6,203	0.31%
2022/08/17	2	19.90	0.1	20.00	19.65	1.9	5,960	0.03%
2022/08/16	6	19.94	2	19.95	20.10	4	5,759	0.07%
2022/08/15	30	20.24	31	20.55	20.15	-1	5,241	-0.02%
2022/08/12	5	19.92	69	19.80	19.90	-64	4,666	-1.37%
2022/08/11	35	19.13	13.2	19.08	19.05	21.9	3,961	0.55%
2022/08/10	5	18.06	25.6	18.69	18.90	-20.6	3,109	-0.66%
2022/08/09	4	17.38	3	17.30	17.20	1	2,725	0.04%
2022/08/05	0.1	16.65	1	16.70	16.90	-0.9	2,532	-0.04%
2022/08/04	1	16.30	0	0.00	16.25	1	2,537	0.04%
2022/08/03	0.2	17.00	0	0.00	16.80	0.2	2,507	0.01%
2022/08/02	1	16.85	0	0.00	16.95	1	2,505	0.04%
2022/08/01	6	17.14	0	0.00	17.10	6	2,496	0.24%
2022/07/29	0	0.00	1	16.85	17.00	-1	2,486	-0.04%
2022/07/28	1	16.90	0	0.00	16.80	1	2,478	0.04%
2022/07/26	1	16.95	0	0.00	16.65	1	2,472	0.04%
2022/07/21	0	0.00	2	17.20	17.20	-2	2,512	-0.08%
2022/07/20	0.5	17.00	2	17.13	17.00	-1.5	2,495	-0.06%
2022/07/19	0	0.00	10	17.35	17.30	-10	2,439	-0.41%
2022/07/18	0	0.00	10.2	17.05	17.20	-10.2	2,412	-0.42%
2022/07/15	0	0.00	3	16.70	16.60	-3	2,336	-0.13%
2022/07/14	3	16.60	3	16.60	16.80	0	2,331	0.00%
2022/07/13	10	16.65	2	16.70	16.50	8	2,307	0.35%
2022/07/08	15	16.73	1	17.05	16.85	14	2,189	0.64%
2022/07/06	1	15.75	0	0.00	15.10	1	2,000	0.05%
2022/07/04	1	15.80	0	0.00	15.80	1	1,963	0.05%
2022/07/01	1	15.70	0	0.00	15.55	1	1,958	0.05%
2022/06/28	0	0.00	1	17.75	17.85	-1	1,824	-0.05%
2022/06/22	1	18.20	0	0.00	17.60	1	1,738	0.06%
2022/06/21	0	0.00	2	17.80	18.10	-2	1,707	-0.12%
2022/06/20	1	17.10	0	0.00	16.90	1	1,640	0.06%
2022/06/17	0	0.00	2	17.55	17.65	-2	1,630	-0.12%
2022/06/16	1	18.10	1	18.25	17.35	0	1,617	0.00%
2022/06/15	1	17.95	1	18.35	17.90	0	1,578	0.00%
2022/06/14	1	17.30	0	0.00	17.50	1	1,523	0.07%
2022/06/13	0	0.00	1	18.20	17.70	-1	1,507	-0.07%
2022/06/10	1	17.90	9.3	17.97	18.40	-8.3	1,457	-0.57%
2022/06/09	3	17.73	25	17.61	17.70	-22	1,309	-1.68%
2022/06/08	0	0.00	4	16.95	16.85	-4	1,193	-0.34%
2022/05/26	0	0.00	3	16.60	16.60	-3	1,307	-0.23%
2022/05/20	1	16.40	0	0.00	16.40	1	1,394	0.07%
2022/05/19	1	16.15	0	0.00	16.35	1	1,409	0.07%
2022/05/18	1	16.50	0	0.00	16.45	1	1,443	0.07%
2022/05/13	0.2	15.75	1	15.75	15.75	-0.9	1,660	-0.05%
2022/05/05	0.2	16.85	0	0.00	16.80	0.2	1,708	0.01%
2022/04/28	0	0.00	7	16.27	16.95	-7	1,782	-0.39%
2022/04/27	0	0.00	33	15.98	16.10	-33	1,759	-1.88%
2022/04/20	1	17.25	0	0.00	17.45	1	1,822	0.05%
2022/04/15	1	17.25	0	0.00	17.15	1	1,895	0.05%
2022/04/13	4	17.08	0	0.00	17.20	4	2,066	0.19%
2022/04/12	1	16.95	0	0.00	16.90	1	2,385	0.04%
2022/04/11	1	17.25	0	0.00	17.05	1	2,429	0.04%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/06	1	17.50	0	0.00	17.50	1	2,587	0.04%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/31	2	17.80	0	0.00	17.80	2	2,727	0.07%
2022/03/30	0	0.00	3	18.27	18.00	-3	2,914	-0.10%
2022/03/29	2	17.90	0	0.00	17.90	2	3,154	0.06%
2022/03/23	7	18.08	0	0.00	18.00	7	3,330	0.21%
2022/03/22	10	17.95	0	0.00	18.10	10	3,357	0.30%
2022/03/21	0	0.00	1	17.80	17.80	-1	3,353	-0.03%
2022/03/15	2	17.38	11	17.25	17.30	-9	3,564	-0.25%
2022/03/14	2	17.70	0	0.00	17.70	2	3,580	0.06%
2022/03/10	0	0.00	2	17.80	17.80	-2	3,647	-0.05%
2022/03/09	0	0.00	3	17.50	17.55	-3	3,695	-0.08%
2022/03/08	1	17.30	2	17.30	17.20	-1	3,767	-0.03%
2022/03/07	1	17.80	0	0.00	17.75	1	3,789	0.03%
2022/03/04	1	18.20	0	0.00	18.20	1	4,013	0.02%
2022/03/01	0	0.00	0.3	18.45	18.50	-0.3	4,272	-0.01%
2022/02/25	10	18.20	0	0.00	18.00	10	4,423	0.23%
2022/02/24	3	18.25	0	0.00	17.95	3	4,559	0.07%
2022/02/22	1	18.45	0	0.00	18.45	1	4,899	0.02%
2022/02/21	20	18.75	0	0.00	18.85	20	5,212	0.38%
2022/02/18	21	19.15	0	0.00	18.95	21	6,402	0.33%
2022/02/17	13	19.66	4.2	19.52	19.30	8.8	6,845	0.13%
2022/02/16	0	0.00	8.1	18.93	18.90	-8.1	6,925	-0.12%
2022/02/15	5	18.35	1	18.30	18.30	4	6,967	0.06%
2022/02/14	5	18.30	0	0.00	18.40	5	7,018	0.07%
2022/02/10	1	18.70	0	0.00	18.80	1	7,011	0.01%
2022/02/08	1	18.25	0	0.00	18.55	1	6,998	0.01%
2022/01/26	0	0.00	5	17.50	17.60	-5	6,990	-0.07%
2022/01/25	0	0.00	8	17.76	17.70	-8	6,986	-0.11%
2022/01/24	0	0.00	5	17.60	17.90	-5	6,997	-0.07%
2022/01/21	3	18.23	27	18.20	18.15	-24	6,982	-0.34%
2022/01/19	5	18.55	0	0.00	18.60	5	6,965	0.07%
2022/01/17	1	18.75	0	0.00	18.75	1	6,961	0.01%
2022/01/14	5	18.28	0	0.00	18.45	5	6,945	0.07%
2022/01/13	2	18.90	0	0.00	18.70	2	6,939	0.03%
2022/01/11	7	18.79	0	0.00	18.85	7	6,964	0.10%
2022/01/10	0	0.00	1	19.15	19.00	-1	6,920	-0.01%
2022/01/07	3	19.27	10	19.30	19.15	-7	6,910	-0.10%
2022/01/06	0	0.00	10	20.10	19.75	-10	6,838	-0.15%
2022/01/05	15	20.69	13.1	20.81	20.25	2	6,765	0.03%
2022/01/04	0	0.00	7	20.17	20.15	-7	6,471	-0.11%
2021/12/30	2	20.05	0	0.00	20.10	2	6,380	0.03%
2021/12/29	0	0.00	13	20.27	20.15	-13	6,342	-0.20%
2021/12/28	30	20.24	0	0.00	19.95	30	6,272	0.48%
2021/12/27	1	20.20	0	0.00	20.05	1	6,242	0.02%
2021/12/24	24	20.08	14	20.28	20.25	10	6,192	0.16%
2021/12/23	7	19.78	12	20.19	20.20	-5	6,008	-0.08%
2021/12/22	5	19.20	0.1	19.65	19.65	4.9	5,758	0.09%
2021/12/21	5	18.85	0	0.00	18.85	5	5,613	0.09%
2021/12/20	2	18.50	0	0.00	18.75	2	5,607	0.04%
2021/12/15	1	18.70	2	18.70	18.65	-1	5,628	-0.02%
2021/12/14	4	18.78	7	18.49	18.45	-3	5,628	-0.05%
2021/12/09	18	19.18	5.2	19.45	19.35	12.9	5,530	0.23%
2021/12/08	3	18.65	0	0.00	18.65	3	5,403	0.06%
2021/12/06	0	0.00	2	18.50	18.50	-2	5,365	-0.04%
2021/12/03	11	18.79	0	0.00	18.50	11	5,370	0.20%
2021/12/02	2	18.53	0	0.00	18.35	2	5,331	0.04%
2021/12/01	1	18.85	0	0.00	18.85	1	5,290	0.02%
2021/11/30	4	19.05	22	19.02	18.75	-18	5,254	-0.34%
2021/11/29	24	18.30	15	18.35	18.65	9	5,054	0.18%
2021/11/26	11	19.08	10	18.90	18.80	1	4,985	0.02%
2021/11/25	10	19.68	4	19.79	19.55	6	4,902	0.12%
2021/11/24	4	19.86	0	0.00	19.70	4	4,936	0.08%
2021/11/23	13	20.26	4	20.49	20.10	9	4,789	0.19%
2021/11/22	1	20.25	0	0.00	20.20	1	4,671	0.02%
2021/11/19	12	20.79	53	20.58	20.80	-41	4,573	-0.90%
2021/11/18	13	21.57	24	21.48	21.25	-11	4,448	-0.25%
2021/11/17	138	22.52	96.3	22.36	22.25	41.7	4,181	1.00%	大買/
2021/11/16	21	21.17	52	21.57	21.65	-31	3,521	-0.88%
2021/11/15	5	18.48	18	19.25	19.70	-13	3,078	-0.42%
2021/11/12	2	18.00	2	17.90	17.95	0	2,850	0.00%
2021/11/09	1	18.00	21	18.15	18.25	-20	2,954	-0.68%
2021/11/04	1	18.30	0	0.00	18.30	1	3,026	0.03%
2021/10/29	5	18.05	0	0.00	18.10	5	3,122	0.16%
2021/10/27	5	17.95	0	0.00	18.10	5	3,134	0.16%
2021/10/22	0	0.00	1	17.70	17.60	-1	3,266	-0.03%
2021/10/21	10	17.60	0	0.00	17.40	10	3,337	0.30%
2021/10/08	11	17.41	0	0.00	17.45	11	3,910	0.28%
2021/10/06	1	17.20	0	0.00	16.75	1	5,190	0.02%
2021/10/01	1	17.55	0	0.00	17.55	1	5,451	0.02%
2021/09/30	1	17.90	0	0.00	18.15	1	5,469	0.02%
2021/09/28	2	18.15	0	0.00	18.25	2	5,527	0.04%
2021/09/23	1	17.85	3	17.70	17.75	-2	5,733	-0.03%
2021/09/17	0	18.35	0	0.00	18.30	0	5,938	0.00%
2021/09/15	1	18.35	0	0.00	18.40	1	6,177	0.02%
2021/09/14	1	18.85	0	0.00	18.55	1	6,561	0.02%
2021/09/10	5	18.90	0	0.00	18.80	5	6,704	0.07%
2021/09/09	1	19.20	0	0.00	19.10	1	6,764	0.01%
2021/09/08	0	0.00	10	19.30	18.95	-10	6,831	-0.15%
2021/09/07	2	19.35	0	0.00	19.65	2	6,834	0.03%
2021/09/06	3	19.80	0	0.00	19.25	3	6,829	0.04%
2021/09/02	0	0.00	1	20.35	20.00	-1	6,852	-0.01%
2021/09/01	1	20.15	0	0.00	20.10	1	6,866	0.01%
2021/08/30	17	20.05	6	19.85	19.85	11	7,003	0.16%
2021/08/26	0	0.00	3	19.70	19.60	-3	6,992	-0.04%
2021/08/25	3	19.15	0	0.00	19.35	3	7,017	0.04%
2021/08/24	3	19.20	5	19.45	19.40	-2	7,073	-0.03%
2021/08/23	1	18.85	0	0.00	18.80	1	7,005	0.01%
2021/08/20	6	18.68	5	19.10	18.90	1	6,967	0.01%
2021/08/18	0	0.00	34	17.91	18.60	-34	6,466	-0.53%
2021/08/17	2	18.23	0	0.00	18.10	2	6,466	0.03%
2021/08/16	1.2	18.76	1	18.50	18.60	0.2	6,445	0.00%
2021/08/13	1	19.30	0	0.00	19.10	1	6,376	0.02%
2021/08/09	1	20.60	2	20.70	20.55	-1	6,518	-0.02%
2021/08/06	6	20.97	0	0.00	20.80	6	6,614	0.09%
2021/08/03	2	20.90	2	21.10	20.95	0	7,193	0.00%
2021/08/02	3	20.83	0	0.00	21.05	3	7,350	0.04%
2021/07/30	3	21.00	0	0.00	20.80	3	7,384	0.04%
2021/07/29	1	21.15	0	0.00	21.20	1	7,416	0.01%
2021/07/28	1	21.00	0	0.00	21.00	1	7,439	0.01%
2021/07/27	1	21.25	0	0.00	21.20	1	7,491	0.01%
2021/07/26	0	0.00	1	21.70	21.55	-1	7,521	-0.01%
2021/07/22	20	21.05	4	21.08	20.95	16	7,579	0.21%
2021/07/21	1	21.00	1	21.85	20.95	0	7,542	0.00%
2021/07/20	1	21.65	0	0.00	21.65	1	7,507	0.01%
2021/07/19	0	0.00	3	22.32	22.35	-3	7,457	-0.04%
2021/07/16	2	22.40	0	0.00	22.60	2	7,580	0.03%
2021/07/15	1	22.25	5	22.05	22.10	-4	7,601	-0.05%
2021/07/14	17	22.47	0	0.00	22.25	17	7,788	0.22%
2021/07/13	38	23.81	77	23.64	23.20	-39	7,622	-0.51%
2021/07/12	2	22.95	25	22.79	23.00	-23	6,863	-0.34%
2021/07/09	0	0.00	5	22.30	22.30	-5	6,789	-0.07%
2021/07/08	0	0.00	5	22.51	22.55	-5	6,838	-0.07%
2021/07/06	1	22.10	0	0.00	22.00	1	6,807	0.01%
2021/07/02	0	0.00	1	22.00	21.90	-1	6,895	-0.01%
2021/07/01	1	21.85	0	0.00	21.75	1	6,922	0.01%
2021/06/30	1	21.80	3	21.97	22.05	-2	6,892	-0.03%
2021/06/29	4	22.40	0	0.00	22.15	4	6,909	0.06%
2021/06/28	3	22.93	17	23.01	22.90	-14	6,894	-0.20%
2021/06/25	2	22.98	0	0.00	22.65	2	6,786	0.03%
2021/06/24	1	22.65	51	22.55	22.65	-50	6,771	-0.74%
2021/06/23	104	22.98	13	23.12	22.65	91	6,746	1.35%	大買/
2021/06/22	1	22.20	4	22.35	22.25	-3	6,375	-0.05%
2021/06/21	2	21.78	0	0.00	21.85	2	6,288	0.03%
2021/06/18	2	22.30	5	22.34	22.15	-3	6,287	-0.05%
2021/06/16	6	21.90	8	21.91	21.85	-2	6,302	-0.03%
2021/06/15	3	21.90	9	21.97	21.90	-6	6,310	-0.10%
2021/06/11	1	21.80	0	0.00	21.80	1	6,386	0.02%
2021/06/09	0	0.00	4	22.00	21.50	-4	6,663	-0.06%
2021/06/08	3	22.23	0	0.00	21.80	3	6,625	0.05%
2021/06/07	3	21.67	2	22.10	22.10	1	6,539	0.02%
2021/06/03	0	0.00	2	21.90	21.75	-2	6,459	-0.03%
2021/06/01	0	0.00	5	21.47	21.75	-5	6,435	-0.08%
2021/05/31	2	20.90	2	21.00	20.95	0	6,431	0.00%
2021/05/27	6	20.10	3	20.50	20.10	3	6,843	0.04%
2021/05/26	0	0.00	4	20.49	20.55	-4	6,840	-0.06%
2021/05/25	0	0.00	10	20.35	20.20	-10	6,834	-0.15%
2021/05/24	1	19.75	0	0.00	19.80	1	6,813	0.01%
2021/05/21	5	19.58	0	19.45	19.45	5	6,822	0.07%
2021/05/20	1	19.25	0	0.00	19.25	1	6,858	0.01%
2021/05/19	2	19.10	0	0.00	19.15	2	6,864	0.03%
2021/05/18	12	18.68	17	18.70	18.85	-5	6,899	-0.07%
2021/05/17	2.3	18.72	0.7	18.05	18.05	1.6	6,849	0.02%
2021/05/14	0.1	20.30	2	20.10	20.05	-2	6,742	-0.03%
2021/05/13	0	0.00	5	20.78	20.45	-5	6,628	-0.08%
2021/05/12	4	21.65	10	22.28	21.60	-6	6,485	-0.09%
2021/05/11	8	22.05	13.2	22.33	22.00	-5.2	6,182	-0.08%
2021/05/10	8	22.19	4	22.20	22.20	4	5,988	0.07%
2021/05/07	1	21.30	2	21.25	21.55	-1	5,871	-0.02%
2021/05/06	2	20.80	30	20.90	20.95	-28	5,870	-0.48%
2021/05/05	33	20.77	0	0.00	20.35	33	5,829	0.57%
2021/05/04	2	20.35	0	0.00	20.80	2	5,805	0.03%
2021/05/03	4	20.98	1	20.85	20.80	3	5,724	0.05%
2021/04/29	2	21.75	1	21.80	21.60	1	5,663	0.02%
2021/04/28	10	22.10	0	0.00	22.10	10	5,630	0.18%
2021/04/27	3	22.03	0	0.00	22.10	3	5,659	0.05%
2021/04/26	0	0.00	3	22.10	22.00	-3	5,651	-0.05%
2021/04/23	2	22.15	1	22.10	22.20	1	5,621	0.02%
2021/04/22	17.1	22.83	19	22.77	22.10	-1.9	5,737	-0.03%
2021/04/21	7	22.84	17	23.00	23.10	-10	5,635	-0.18%
2021/04/20	16.2	23.04	13	23.08	23.05	3.2	5,533	0.06%
2021/04/19	2	22.48	12	22.52	22.40	-10	5,363	-0.19%
2021/04/16	7	22.51	2.1	22.36	22.50	4.9	5,357	0.09%
2021/04/15	1	22.20	1	21.65	22.25	0	5,179	0.00%
2021/04/14	4	21.51	21	21.52	21.65	-17	5,202	-0.33%
2021/04/13	3	21.93	6	22.27	21.80	-3	5,359	-0.06%
2021/04/12	2	22.08	0	0.00	22.05	2	5,752	0.03%
2021/04/09	4	22.29	6	22.28	22.20	-2	5,823	-0.03%
2021/04/08	2	22.15	2	22.23	22.30	0	5,805	0.00%
2021/04/07	5	22.05	0	0.00	21.95	5	5,741	0.09%
2021/04/06	4	21.76	5	21.69	21.65	-1	5,705	-0.02%
2021/04/01	17	22.03	6	21.88	21.80	11	5,695	0.19%
2021/03/31	1	21.80	1	21.80	21.85	0	5,630	0.00%
2021/03/30	0	0.00	5	22.31	22.35	-5	5,578	-0.09%
2021/03/29	0	0.00	2	22.55	22.40	-2	5,586	-0.04%
2021/03/26	0	0.00	6	22.40	22.60	-6	5,584	-0.11%
2021/03/24	3	22.28	7	22.30	22.30	-4	5,507	-0.07%
2021/03/23	2	22.35	0	0.00	22.40	2	5,539	0.04%
2021/03/22	4	22.64	8	22.61	22.45	-4	5,553	-0.07%
2021/03/19	1	21.90	0	0.00	22.15	1	5,527	0.02%
2021/03/17	10	22.35	3	22.33	22.30	7	5,750	0.12%
2021/03/16	8	22.29	2	22.25	22.50	6	5,920	0.10%
2021/03/15	8	22.08	4	22.34	22.25	4	5,873	0.07%
2021/03/12	4	21.23	0	0.00	21.15	4	5,876	0.07%
2021/03/11	1	21.40	0	0.00	21.35	1	5,972	0.02%
2021/03/10	16	21.29	1	21.40	21.15	15	6,086	0.25%
2021/03/08	0	0.00	2	21.50	21.25	-2	6,302	-0.03%
2021/03/05	3	21.55	0	0.00	21.50	3	6,378	0.05%
2021/03/04	1	21.85	0	0.00	21.85	1	6,456	0.02%
2021/03/03	99.1	22.45	124	22.35	22.30	-24.9	6,632	-0.38%	大賣/
2021/03/02	3	21.65	2	21.73	21.70	1	6,402	0.02%
2021/02/26	4	20.80	0	0.00	20.80	4	6,436	0.06%
2021/02/25	1	21.10	0	0.00	21.00	1	6,631	0.02%
2021/02/24	1	21.25	0	0.00	21.05	1	6,825	0.01%
2021/02/23	2	21.30	1	21.30	21.25	1	6,872	0.01%
2021/02/19	1	21.00	0	0.00	21.35	1	7,332	0.01%
2021/02/18	2	21.00	0	0.00	21.25	2	7,393	0.03%
2021/02/05	0	0.00	1	20.05	19.95	-1	7,330	-0.01%
2021/02/04	1	20.00	0	0.00	19.90	1	7,351	0.01%
2021/02/03	1	20.05	4	20.05	19.90	-3	7,379	-0.04%
2021/02/01	3.1	19.63	11	19.56	19.60	-7.9	7,536	-0.10%
2021/01/29	2	20.20	10	19.95	19.95	-8	7,578	-0.11%
2021/01/27	1	20.55	0	0.00	20.40	1	7,535	0.01%
2021/01/25	1	20.35	3	20.63	21.00	-2	7,569	-0.03%
2021/01/22	11	20.35	0	0.00	20.40	11	7,586	0.14%
2021/01/21	1.1	20.51	0	0.00	20.10	1.1	7,598	0.01%
2021/01/20	9.2	20.43	11	20.58	20.35	-1.8	7,624	-0.02%
2021/01/19	10	21.30	0	0.00	21.20	10	7,570	0.13%
2021/01/15	18	21.80	0	0.00	21.40	18	7,691	0.23%
2021/01/14	15	22.38	1	22.30	22.25	14	7,603	0.18%
2021/01/13	7	22.39	3.2	22.43	22.30	3.8	7,589	0.05%
2021/01/12	5	22.17	0	0.00	22.15	5	7,684	0.07%
2021/01/11	2	23.05	20	23.03	22.80	-18	8,025	-0.22%
2021/01/08	4	23.70	12	23.83	23.35	-8	8,016	-0.10%
2021/01/07	8.1	23.38	2	23.35	23.70	6.1	8,032	0.08%
2021/01/06	60.1	23.66	53	23.26	23.45	7.1	8,046	0.09%
2021/01/05	16	23.83	31	23.79	23.95	-15	7,819	-0.19%
2021/01/04	7	22.98	31	22.71	23.00	-24	7,410	-0.32%
2020/12/31	15	22.26	3	22.20	22.20	12	7,343	0.16%
2020/12/30	2	22.45	0	0.00	22.30	2	7,332	0.03%
2020/12/29	0	0.00	2	22.55	22.40	-2	7,401	-0.03%
2020/12/28	1	22.45	35	22.50	22.45	-34	7,385	-0.46%
2020/12/24	0	0.00	5	22.70	22.60	-5	7,373	-0.07%
2020/12/22	6	22.46	0	0.00	22.00	6	7,496	0.08%
2020/12/18	1	22.65	2	22.55	22.55	-1	7,625	-0.01%
2020/12/16	3	22.98	2	22.90	22.90	1	7,663	0.01%
2020/12/15	33	22.66	10	22.75	22.40	23	7,706	0.30%
2020/12/14	6	23.09	0	0.00	23.20	6	7,682	0.08%
2020/12/11	18	23.51	4	23.55	23.50	14	7,684	0.18%
2020/12/10	9	23.62	23	23.76	24.00	-14	7,522	-0.19%
2020/12/09	12.1	23.54	36	23.70	23.60	-23.9	7,333	-0.33%
2020/12/08	14	22.90	29	23.00	22.85	-15	7,255	-0.21%
2020/12/07	3	23.25	7	23.30	23.25	-4	7,380	-0.05%
2020/12/04	5	23.45	1	23.50	23.45	4	7,713	0.05%
2020/12/03	0	0.00	0.3	23.45	23.25	-0.3	7,684	0.00%
2020/12/02	0	0.00	2	23.65	23.70	-2	7,683	-0.03%
2020/12/01	3	23.60	9	23.41	23.50	-6	7,659	-0.08%
2020/11/30	11	23.35	0	0.00	23.45	11	7,653	0.14%
2020/11/27	11	23.50	12	23.56	23.30	-1	7,636	-0.01%
2020/11/26	3	22.92	13	23.00	22.95	-10	7,482	-0.13%
2020/11/25	1	23.05	5	23.00	22.85	-4	7,471	-0.05%
2020/11/24	7	22.76	22.1	22.82	22.70	-15.1	7,479	-0.20%
2020/11/23	9	22.67	7	22.63	22.65	2	7,541	0.03%
2020/11/20	1	22.25	21	22.20	22.20	-20	7,583	-0.26%
2020/11/19	7	22.34	6	22.33	22.40	1	7,670	0.01%
2020/11/18	89	22.27	52	22.34	22.30	37	7,771	0.48%
2020/11/17	15	21.40	9	21.38	21.35	6	7,629	0.08%
2020/11/16	1	20.95	30	20.98	20.90	-29	7,991	-0.36%
2020/11/13	7	20.91	22	20.85	20.95	-15	8,249	-0.18%
2020/11/12	2	21.08	0	0.00	20.95	2	8,439	0.02%
2020/11/11	15	21.06	5	21.10	21.15	10	8,567	0.12%
2020/11/10	0	0.00	11	21.15	21.05	-11	8,651	-0.13%
2020/11/09	21	21.11	0	0.00	21.15	21	8,793	0.24%
2020/11/06	3	21.93	20	21.90	21.55	-17	8,932	-0.19%
2020/11/05	21	21.60	1	21.60	21.60	20	9,010	0.22%
2020/11/04	1	21.55	12	21.69	21.60	-11	9,223	-0.12%
2020/11/03	0	0.00	1	21.50	21.40	-1	9,337	-0.01%
2020/10/30	1	21.15	7	21.25	21.05	-6	10,216	-0.06%
2020/10/29	20	21.26	1	21.40	21.40	19	10,522	0.18%
2020/10/28	4.1	21.78	0	22.20	21.70	4	10,638	0.04%
2020/10/27	33	22.21	60	22.35	22.20	-27	10,627	-0.25%
2020/10/26	31	22.55	0	0.00	22.55	31	10,721	0.29%
2020/10/23	1	22.50	6	22.43	22.50	-5	10,756	-0.05%
2020/10/22	6	21.98	2	21.85	22.20	4	10,909	0.04%
2020/10/21	11	22.30	1	22.15	22.15	10	10,993	0.09%
2020/10/20	3	22.15	9	22.26	22.35	-6	11,236	-0.05%
2020/10/19	5	22.51	9	22.39	22.65	-4	11,519	-0.03%
2020/10/16	24	22.00	10	22.05	21.60	14	11,993	0.12%
2020/10/15	0	0.00	2	22.18	22.20	-2	12,365	-0.02%
2020/10/14	1	22.00	2	22.10	22.00	-1	12,471	-0.01%
2020/10/13	2	21.30	0	0.00	21.40	2	12,535	0.02%
2020/10/12	0	0.00	1	21.65	21.25	-1	12,656	-0.01%
2020/10/08	10	22.00	6	21.88	21.75	4	12,958	0.03%
2020/10/06	0	0.00	4	21.98	21.95	-4	13,252	-0.03%
2020/10/05	0	0.00	10	21.55	21.45	-10	13,760	-0.07%
2020/09/29	0	0.00	1	20.90	20.65	-1	14,487	-0.01%
2020/09/28	6	20.59	0	0.00	20.85	6	14,754	0.04%
2020/09/25	1	20.00	8	20.16	20.35	-7	15,140	-0.05%
2020/09/24	10	21.05	0	0.00	21.00	10	15,416	0.06%
2020/09/23	6	21.58	10	21.90	21.50	-4	15,591	-0.03%
2020/09/22	16	21.29	0	0.00	21.25	16	15,677	0.10%
2020/09/21	0	0.00	19	21.85	21.70	-19	16,063	-0.12%
2020/09/18	3	21.92	1	22.00	21.95	2	16,488	0.01%
2020/09/17	1	21.85	10	22.10	22.25	-9	16,690	-0.05%
2020/09/16	0	0.00	2	22.23	22.00	-2	17,052	-0.01%
2020/09/15	10	22.45	1	22.25	22.25	9	17,420	0.05%
2020/09/14	5	22.40	11	22.15	22.30	-6	18,079	-0.03%
2020/09/11	6	21.99	12	21.93	21.90	-6	19,933	-0.03%
2020/09/10	15	22.38	1	22.25	22.20	14	20,537	0.07%
2020/09/09	4	22.33	16	22.53	22.75	-12	20,908	-0.06%
2020/09/08	2	21.35	2	21.73	21.35	0	21,701	0.00%
2020/09/07	15	21.70	2	21.55	21.40	13	23,149	0.06%
2020/09/04	2	21.40	14	21.26	21.40	-12	25,203	-0.05%
2020/09/03	3	21.37	4	21.41	21.15	-1	25,461	0.00%
2020/09/02	20	21.28	2	21.33	21.35	18	25,521	0.07%
2020/09/01	11	21.07	3	20.97	21.05	8	25,604	0.03%
2020/08/31	4	20.78	1	20.95	20.70	3	25,725	0.01%
2020/08/28	8	20.92	13	20.95	20.80	-5	25,857	-0.02%
2020/08/27	20	20.83	5	21.18	21.40	15	25,842	0.06%
2020/08/26	7	20.66	6	20.75	20.70	1	25,856	0.00%
2020/08/25	6	21.43	1	21.30	21.20	5	25,703	0.02%
2020/08/24	33	21.05	6	21.22	21.05	27	25,625	0.11%
2020/08/21	8	21.83	1	21.90	21.80	7	25,541	0.03%
2020/08/20	27	22.00	8	22.01	21.70	19	25,444	0.07%
2020/08/19	11	24.44	27	24.62	24.05	-16	25,408	-0.06%
2020/08/18	19	25.32	3	25.37	25.20	16	25,459	0.06%
2020/08/17	15	26.02	6	25.92	25.85	9	25,525	0.04%
2020/08/14	2	25.90	0	0.00	26.00	2	25,873	0.01%
2020/08/13	10	26.80	2	26.70	26.00	8	26,259	0.03%
2020/08/12	15	26.34	37	26.18	26.25	-22	26,242	-0.08%
2020/08/11	4	26.10	1	26.45	25.95	3	26,179	0.01%
2020/08/10	15	25.96	10	26.06	25.80	5	26,233	0.02%
2020/08/07	7	26.33	11	26.32	26.45	-4	26,418	-0.02%
2020/08/06	40	26.49	37	26.28	26.30	3	26,396	0.01%
2020/08/05	35	26.88	63	26.83	26.70	-28	26,301	-0.11%
2020/08/04	71.2	26.39	38	26.32	26.20	33.2	25,938	0.13%
2020/08/03	30	25.83	49	25.87	25.65	-19	25,798	-0.07%
2020/07/31	35	25.36	20	25.33	25.30	15	26,011	0.06%
2020/07/30	3	25.45	26	25.42	25.50	-23	26,362	-0.09%
2020/07/29	5	24.98	0	0.00	25.00	5	27,189	0.02%
2020/07/28	41	25.12	27	25.51	24.65	14	27,250	0.05%
2020/07/27	10	25.35	11	25.61	25.60	-1	27,336	0.00%
2020/07/24	34	25.45	6	25.45	25.40	28	27,550	0.10%
2020/07/23	46	26.34	42	26.33	26.25	4	27,431	0.01%
2020/07/22	68.1	26.78	76	27.01	27.00	-7.9	27,231	-0.03%
2020/07/21	20	26.15	0	0.00	26.15	20	26,544	0.08%
2020/07/20	19	24.78	23	24.83	25.25	-4	26,378	-0.02%
2020/07/17	17	25.46	17	25.81	25.25	0	26,333	0.00%
2020/07/16	3	25.92	3	25.98	25.85	0	26,396	0.00%
2020/07/15	5	26.20	2.2	26.30	25.85	2.8	26,461	0.01%
2020/07/14	1	25.85	11	26.05	25.85	-10	26,748	-0.04%
2020/07/13	8	25.94	6	26.08	26.05	2	27,438	0.01%
2020/07/10	44	26.12	21	26.06	25.70	23	27,700	0.08%
2020/07/09	21	26.77	19	26.76	27.00	2	27,289	0.01%
2020/07/08	24	25.75	15	25.90	25.80	9	26,795	0.03%
2020/07/07	25	25.94	212.5	26.57	25.75	-187.5	26,948	-0.70%	大賣/鉅額交易
2020/07/06	12	26.73	18	26.89	26.45	-6	26,857	-0.02%
2020/07/03	55	26.30	60	26.41	26.45	-5	26,641	-0.02%
2020/07/02	148	25.83	50	25.90	26.30	98	26,516	0.37%	大買/
2020/07/01	30	25.80	19	25.92	25.45	11	26,370	0.04%
2020/06/30	77	25.84	55	25.79	25.70	22	26,225	0.08%
2020/06/29	33	25.13	15	25.47	25.10	18	25,976	0.07%
2020/06/24	84	26.27	41	26.38	26.15	43	25,758	0.17%
2020/06/23	5	26.53	32	26.77	26.35	-27	25,783	-0.10%
2020/06/22	38	27.07	37	27.03	26.90	1	25,535	0.00%
2020/06/19	97	27.31	44	27.57	27.45	53	25,339	0.21%
2020/06/18	56	26.92	112	26.90	27.45	-56	24,752	-0.23%	大賣/
2020/06/17	31	25.69	40	25.81	25.75	-9	22,949	-0.04%
2020/06/16	45	25.51	46	25.28	25.25	-1	22,413	0.00%
2020/06/15	74	25.50	37	25.81	25.20	37	22,085	0.17%
2020/06/12	85	25.55	31	25.13	26.20	54	21,027	0.26%
2020/06/11	65	25.00	80	25.02	25.25	-15	19,770	-0.08%
2020/06/10	7	23.70	14	23.67	23.80	-7	17,884	-0.04%
2020/06/09	10	23.58	10	23.05	23.05	0	17,912	0.00%
2020/06/08	25	23.80	13	23.95	23.55	12	18,032	0.07%
2020/06/05	0	0.00	17	23.71	23.75	-17	17,983	-0.09%
2020/06/04	5	23.53	7	23.80	23.40	-2	17,911	-0.01%
2020/06/03	27	23.42	1	23.50	23.40	26	17,882	0.15%
2020/06/02	14	23.38	12	23.39	23.55	2	17,753	0.01%
2020/06/01	0	0.00	9	22.91	23.05	-9	17,533	-0.05%
2020/05/29	2	22.80	2	22.65	22.65	0	17,485	0.00%
2020/05/28	2	23.13	0	0.00	22.85	2	17,526	0.01%
2020/05/27	5	23.03	2	23.15	23.10	3	17,472	0.02%
2020/05/26	4	23.10	5	23.53	23.00	-1	17,458	-0.01%
2020/05/25	14	22.82	11	22.84	23.25	3	17,109	0.02%
2020/05/22	8	22.54	0	0.00	22.20	8	16,853	0.05%
2020/05/21	4	23.29	3	23.18	23.10	1	16,637	0.01%
2020/05/20	2	23.25	27	22.45	23.30	-25	16,153	-0.15%
2020/05/19	1	21.55	0	0.00	21.80	1	15,685	0.01%
2020/05/18	12	21.70	1	20.90	21.55	11	15,547	0.07%
2020/05/15	9	21.84	4	21.98	21.70	5	15,420	0.03%
2020/05/14	19	22.16	1	22.10	21.70	18	15,345	0.12%
2020/05/13	14	23.48	10	23.45	23.30	4	14,962	0.03%
2020/05/12	5	23.74	2	23.65	23.60	3	14,933	0.02%
2020/05/11	6	23.67	7	23.93	23.50	-1	14,936	-0.01%
2020/05/08	9	23.76	10	23.85	23.65	-1	14,647	-0.01%
2020/05/07	9	23.88	54	24.00	24.05	-45	14,487	-0.31%
2020/05/06	6	23.71	6	23.65	23.60	0	14,185	0.00%
2020/05/05	57	23.44	44	23.85	24.15	13	13,839	0.09%
2020/05/04	5	22.35	1	22.40	22.40	4	12,956	0.03%
2020/04/30	30	22.76	11	22.60	22.75	19	12,880	0.15%
2020/04/29	0	0.00	19	22.18	22.20	-19	12,673	-0.15%
2020/04/28	8	22.03	2	22.10	22.00	6	12,496	0.05%
2020/04/27	6	22.19	14	22.30	22.25	-8	12,622	-0.06%
2020/04/24	20	22.41	10	22.60	22.10	10	12,448	0.08%
2020/04/23	0	0.00	1	22.65	22.45	-1	12,261	-0.01%
2020/04/22	3	21.70	3	21.63	22.10	0	12,018	0.00%
2020/04/21	5	22.33	2	22.25	21.95	3	11,924	0.03%
2020/04/20	2	21.95	1	22.30	22.60	1	11,801	0.01%
2020/04/17	61	22.78	22	22.51	22.20	39	11,757	0.33%
2020/04/16	27	23.22	19	22.97	23.00	8	11,207	0.07%
2020/04/15	0	0.00	4	22.08	23.10	-4	10,390	-0.04%
2020/04/14	18	20.83	3	20.85	21.00	15	10,076	0.15%
2020/04/13	2	20.20	2	20.55	20.35	0	10,066	0.00%
2020/04/10	10	20.28	7	20.50	20.40	3	10,054	0.03%
2020/04/09	5	21.55	23	21.34	21.25	-18	9,977	-0.18%
2020/04/08	3	21.03	3	21.30	21.30	0	10,021	0.00%
2020/04/07	24	20.81	32	20.43	20.90	-8	9,914	-0.08%
2020/04/06	32	19.74	0	0.00	19.70	32	9,822	0.33%
2020/04/01	0	0.00	17	19.53	19.65	-17	10,046	-0.17%
2020/03/30	9	19.21	9	18.76	19.50	0	10,101	0.00%
2020/03/27	8	19.13	17	19.05	18.55	-9	9,882	-0.09%
2020/03/26	17	18.56	0	0.00	18.90	17	9,691	0.18%
2020/03/25	3	19.00	3	18.85	19.05	0	9,844	0.00%
2020/03/24	6	17.80	2	17.68	17.70	4	9,655	0.04%
2020/03/23	13	16.48	0	0.00	16.70	13	9,638	0.13%
2020/03/20	7	16.86	10	16.90	16.90	-3	9,860	-0.03%
2020/03/19	3	16.02	0	0.00	15.40	3	9,917	0.03%
2020/03/18	11	17.90	7	17.60	17.10	4	9,941	0.04%
2020/03/17	2	17.80	12	17.88	17.40	-10	9,921	-0.10%
2020/03/16	28	20.61	34	19.18	18.90	-6	9,828	-0.06%
2020/03/13	15	20.98	5	20.81	21.00	10	9,790	0.10%
2020/03/12	15	23.35	0	0.00	22.95	15	9,550	0.16%
2020/03/11	3	26.15	16	25.94	25.40	-13	9,381	-0.14%
2020/03/10	8	25.48	18	25.46	26.00	-10	9,389	-0.11%
2020/03/09	9	26.79	20	26.20	26.20	-11	9,414	-0.12%
2020/03/06	5	28.02	0	0.00	27.90	5	9,745	0.05%
2020/03/05	8	28.60	0	0.00	28.40	8	10,562	0.08%
2020/03/04	3	28.25	1	28.05	28.20	2	10,625	0.02%
2020/03/03	3	28.50	0	0.00	28.50	3	10,738	0.03%
2020/03/02	2	26.25	16	26.88	27.45	-14	10,829	-0.13%
2020/02/27	5	28.10	10	27.35	27.40	-5	10,960	-0.05%
2020/02/26	0	0.00	15	28.60	28.40	-15	10,989	-0.14%
2020/02/25	2	28.13	1	28.30	28.65	1	11,210	0.01%
2020/02/21	7	29.35	4	29.45	29.45	3	11,506	0.03%
2020/02/20	5	29.81	0	0.00	29.60	5	11,902	0.04%
2020/02/19	11	29.34	1	29.55	29.60	10	12,217	0.08%
2020/02/18	0	0.00	2	29.68	29.45	-2	12,692	-0.02%
2020/02/17	7	30.04	1	30.00	29.95	6	12,920	0.05%
2020/02/12	1	29.80	3	29.93	30.00	-2	13,844	-0.01%
2020/02/11	0	0.00	4	29.38	29.45	-4	14,246	-0.03%
2020/02/10	5	28.33	10	28.74	28.90	-5	14,576	-0.03%
2020/02/07	35	29.39	34	28.95	29.00	1	14,801	0.01%
2020/02/06	1	29.90	5	29.95	29.85	-4	14,956	-0.03%
2020/02/05	5	29.35	0	0.00	29.25	5	15,281	0.03%
2020/02/04	8	29.63	1	29.60	29.65	7	15,616	0.04%
2020/02/03	9	27.99	0	0.00	28.85	9	16,160	0.06%
2020/01/31	17	29.64	9	29.68	29.85	8	16,805	0.05%
2020/01/30	5	30.31	56	30.01	29.90	-51	17,037	-0.30%
2020/01/20	0	0.00	6	33.03	33.20	-6	17,056	-0.04%
2020/01/17	0	0.00	10	33.30	33.00	-10	18,057	-0.06%
2020/01/15	20	33.35	30	33.37	33.25	-10	18,725	-0.05%
2020/01/14	10	33.43	15	33.39	33.50	-5	19,033	-0.03%
2020/01/13	14	33.30	21	33.13	33.30	-7	19,214	-0.04%
2020/01/10	50	32.20	46	32.21	32.30	4	19,470	0.02%
2020/01/08	20	32.03	20	32.08	32.10	0	20,708	0.00%
2020/01/07	1	32.15	0	0.00	32.20	1	21,975	0.00%
2020/01/06	16	32.84	5	32.65	32.60	11	23,142	0.05%
2020/01/03	24	33.32	34	33.79	33.35	-10	24,120	-0.04%
2020/01/02	48	34.12	53	34.06	34.15	-5	24,286	-0.02%
2019/12/31	40	33.36	65	33.54	33.65	-25	24,495	-0.10%
2019/12/30	11	33.49	11	33.85	33.35	0	25,296	0.00%
2019/12/27	52	33.41	53	33.61	33.65	-1	25,610	0.00%
2019/12/26	5	32.99	5	33.04	32.85	0	25,814	0.00%
2019/12/25	10	32.30	10	32.30	32.60	0	26,512	0.00%
2019/12/24	0	0.00	1	32.10	32.05	-1	27,520	0.00%
2019/12/23	43	31.99	41	31.75	31.85	2	28,411	0.01%
2019/12/20	34	32.54	32	32.46	32.40	2	28,777	0.01%
2019/12/19	12	31.85	11	31.80	31.85	1	28,860	0.00%
2019/12/18	21	31.94	31	31.78	31.75	-10	29,378	-0.03%
2019/12/17	54	31.96	59	31.97	31.90	-5	30,111	-0.02%
2019/12/16	0	0.00	47	32.31	32.55	-47	30,258	-0.16%
2019/12/13	56	31.67	50	31.34	31.30	6	30,919	0.02%
2019/12/12	20	32.08	11	32.09	32.00	9	31,859	0.03%
2019/12/11	14	32.27	4	32.30	32.20	10	32,300	0.03%
2019/12/10	37	32.50	18	32.32	32.50	19	32,827	0.06%
2019/12/09	11	33.08	6	33.15	33.15	5	33,295	0.02%
2019/12/06	3	32.75	5	32.90	32.70	-2	33,982	-0.01%
2019/12/05	2	32.73	1	32.65	32.60	1	35,125	0.00%
2019/12/04	14	32.57	10	32.60	32.70	4	36,277	0.01%
2019/12/03	64	32.52	26	32.50	32.45	38	38,147	0.10%
2019/12/02	92	33.50	40	33.19	32.90	52	38,376	0.14%
2019/11/29	21	35.39	4.2	35.35	35.40	16.8	38,173	0.04%
2019/11/28	16	35.33	5	35.56	35.35	11	38,891	0.03%
2019/11/27	17	35.81	13	35.72	35.65	4	40,430	0.01%
2019/11/26	3	35.55	36	35.53	35.70	-33	42,717	-0.08%
2019/11/25	13	35.50	24.1	35.35	35.30	-11.1	43,392	-0.03%
2019/11/22	32	35.59	36	35.76	35.45	-4	43,791	-0.01%
2019/11/21	8	35.28	18	35.38	35.60	-10	43,777	-0.02%
2019/11/20	23	35.34	26	35.44	35.65	-3	44,128	-0.01%
2019/11/19	50	35.60	69	35.71	35.35	-19	44,515	-0.04%
2019/11/18	26	35.37	34	35.62	35.60	-8	44,441	-0.02%
2019/11/15	27	35.54	7	35.20	35.00	20	44,210	0.05%
2019/11/14	3	34.80	2	35.00	35.00	1	43,968	0.00%
2019/11/13	23	35.00	57	35.06	34.60	-34	43,961	-0.08%
2019/11/12	40	34.70	48	34.14	34.80	-8	43,651	-0.02%
2019/11/11	7	34.17	8	34.13	33.90	-1	43,782	0.00%
2019/11/08	44	34.79	51	34.82	34.60	-7	43,583	-0.02%
2019/11/07	30	34.24	6	34.44	34.55	24	43,096	0.06%
2019/11/06	19	34.23	25	34.19	34.20	-6	42,862	-0.01%
2019/11/05	3	33.98	8	34.10	34.10	-5	42,801	-0.01%
2019/11/04	17	34.08	17	34.11	33.80	0	42,789	0.00%
2019/11/01	16	33.66	5	33.32	33.95	11	42,608	0.03%
2019/10/31	14	33.83	2	33.70	33.25	12	42,551	0.03%
2019/10/30	16	33.10	10	33.16	32.95	6	42,971	0.01%
2019/10/29	50	34.90	4	34.85	34.40	46	42,379	0.11%
2019/10/28	8	34.59	5	34.57	34.55	3	42,230	0.01%
2019/10/25	49	34.32	32	34.03	34.40	17	42,002	0.04%
2019/10/24	9	35.63	0	0.00	35.40	9	41,089	0.02%
2019/10/23	46	35.97	41	36.02	35.85	5	40,993	0.01%
2019/10/22	36	35.85	22	35.82	35.60	14	40,960	0.03%
2019/10/21	24	35.61	3	35.37	35.75	21	41,037	0.05%
2019/10/18	11	35.25	16	35.31	35.00	-5	40,967	-0.01%
2019/10/17	21	34.95	8.8	35.08	34.85	12.2	40,947	0.03%
2019/10/16	32	35.77	29	36.56	35.30	3	40,839	0.01%
2019/10/15	38	37.84	33	37.44	36.75	5	40,244	0.01%
2019/10/14	23	37.55	55.2	36.64	37.50	-32.2	39,174	-0.08%
2019/10/09	55	35.43	43	35.67	35.10	12	38,441	0.03%
2019/10/08	15	35.18	4	35.55	35.15	11	38,018	0.03%
2019/10/07	10	35.18	32	35.34	35.15	-22	37,849	-0.06%
2019/10/04	34	35.67	10	35.56	35.45	24	37,505	0.06%
2019/10/03	36	35.42	8	35.40	35.30	28	36,755	0.08%
2019/10/02	11	35.25	23	35.33	36.00	-12	36,533	-0.03%
2019/10/01	43	35.93	37	35.98	35.30	6	36,064	0.02%
2019/09/27	19	34.61	31	35.16	35.35	-12	35,253	-0.03%
2019/09/26	26	34.57	25	34.96	34.80	1	34,236	0.00%
2019/09/25	0	0.00	5	34.57	34.90	-5	33,396	-0.01%
2019/09/24	0	0.00	2	34.00	33.90	-2	33,099	-0.01%
2019/09/23	13	34.70	5	34.75	34.55	8	32,730	0.02%
2019/09/20	5	34.52	34	34.39	34.75	-29	32,282	-0.09%
2019/09/19	6	33.59	16	33.70	33.50	-10	31,538	-0.03%
2019/09/18	17	33.90	2	33.70	33.60	15	31,149	0.05%
2019/09/17	8	35.05	79	34.71	34.65	-71	30,336	-0.23%
2019/09/16	41	33.29	42	32.98	33.55	-1	29,508	0.00%
2019/09/12	37	32.78	23	32.87	32.90	14	29,256	0.05%
2019/09/11	67	31.98	68	32.09	32.50	-1	28,875	0.00%
2019/09/10	28	32.04	36	32.35	31.65	-8	28,316	-0.03%
2019/09/09	78	32.61	120	33.31	31.60	-42	27,735	-0.15%	大賣/
2019/09/06	67	34.19	37	34.16	34.30	30	26,597	0.11%
2019/09/05	75	33.97	83.4	34.54	35.50	-8.4	25,345	-0.03%
2019/09/04	25	31.49	31.1	31.87	32.30	-6.1	23,391	-0.03%
2019/09/03	15	30.98	9	31.41	31.70	6	22,950	0.03%
2019/09/02	90	30.01	96.1	30.20	31.10	-6.1	22,463	-0.03%
2019/08/30	28	29.41	47	29.51	29.90	-19	21,640	-0.09%
2019/08/29	46	27.53	44	27.42	27.65	2	19,978	0.01%
2019/08/28	16	25.15	61	24.89	25.65	-45	17,564	-0.26%
2019/08/27	35	24.20	9	24.31	24.35	26	16,773	0.16%
2019/08/26	4	23.30	5	23.45	23.20	-1	16,338	-0.01%
2019/08/23	7	24.24	26	24.40	24.15	-19	16,118	-0.12%
2019/08/22	0	0.00	23	23.83	23.90	-23	15,612	-0.15%
2019/08/21	8	23.28	5	23.38	23.35	3	15,004	0.02%
2019/08/20	1	23.15	12	23.25	23.20	-11	14,776	-0.07%
2019/08/19	15	23.44	2	23.28	23.10	13	14,785	0.09%
2019/08/16	1	22.55	1	22.90	23.00	0	14,587	0.00%
2019/08/15	1	22.35	0	0.00	22.55	1	14,367	0.01%
2019/08/14	4	22.58	2	22.93	22.20	2	14,213	0.01%
2019/08/13	5	22.23	11	22.24	22.05	-6	14,012	-0.04%
2019/08/12	1	22.65	0	0.00	22.65	1	14,011	0.01%
2019/08/08	3	22.52	2.1	22.51	22.65	0.9	14,141	0.01%
2019/08/07	2	22.30	1	22.15	22.15	1	14,130	0.01%
2019/08/06	5	22.35	6	22.40	22.55	-1	13,988	-0.01%
2019/08/05	1	22.05	0.3	22.05	22.00	0.7	13,866	0.01%
2019/08/02	8	22.32	19	22.39	22.55	-11	13,739	-0.08%
2019/08/01	47	23.64	30	23.68	23.00	17	13,540	0.13%
2019/07/31	16	23.84	13	23.65	23.90	3	12,650	0.02%
2019/07/30	2	23.70	23.2	22.91	22.80	-21.2	12,481	-0.17%
2019/07/29	13	23.69	1	23.70	23.60	12	12,345	0.10%
2019/07/25	2	24.10	12	24.06	24.10	-10	12,264	-0.08%
2019/07/24	26.8	23.58	22	23.65	23.35	4.8	12,173	0.04%
2019/07/23	8	24.44	0	0.00	24.50	8	12,200	0.07%
2019/07/22	13	24.26	8	24.29	24.10	5	12,097	0.04%
2019/07/19	7	24.31	9	24.22	23.90	-2	12,213	-0.02%
2019/07/18	15	24.11	5	23.97	24.25	10	12,614	0.08%
2019/07/17	10	24.04	17	24.15	24.05	-7	12,317	-0.06%
2019/07/16	6	24.03	4	23.85	23.70	2	12,118	0.02%
2019/07/15	10	23.75	20	23.79	23.75	-10	11,919	-0.08%
2019/07/12	14	23.55	27	23.19	23.60	-13	11,650	-0.11%
2019/07/11	2	22.40	11	22.34	22.30	-9	11,115	-0.08%
2019/07/09	0	0.00	0.6	21.75	21.85	-0.6	11,396	-0.01%
2019/07/08	5	21.93	23	21.88	21.65	-18	11,333	-0.16%
2019/07/05	5	21.50	0	0.00	21.50	5	11,089	0.05%
2019/07/04	0	0.00	0.5	21.40	21.50	-0.5	11,057	0.00%
2019/07/03	5	21.40	0	0.00	21.35	5	11,077	0.05%
2019/07/02	0	0.00	4	21.51	21.30	-4	11,053	-0.04%
2019/07/01	6	21.44	9	21.48	21.45	-3	11,106	-0.03%
2019/06/28	3	20.85	1	20.99	20.90	2	11,130	0.02%
2019/06/27	3	21.05	2	20.98	21.00	1	11,436	0.01%
2019/06/26	0	0.00	3	20.78	20.70	-3	11,514	-0.03%
2019/06/25	1	20.60	0	0.00	20.50	1	11,538	0.01%
2019/06/24	0	0.00	2	20.88	20.95	-2	11,548	-0.02%
2019/06/21	12	21.18	51	20.86	20.95	-39	11,581	-0.34%
2019/06/20	1	20.75	9	20.51	20.90	-8	11,339	-0.07%
2019/06/19	8	20.39	58	20.25	20.40	-50	11,273	-0.44%
2019/06/18	0	0.00	71	19.40	19.75	-71	11,454	-0.62%
2019/06/17	8	19.80	10	19.93	19.45	-2	11,477	-0.02%
2019/06/14	4	19.40	1	19.50	19.35	3	11,437	0.03%
2019/06/13	2	19.10	16	19.16	19.25	-14	11,608	-0.12%
2019/06/12	13	19.24	0	0.00	19.25	13	11,813	0.11%
2019/06/11	26	19.60	28	19.49	19.45	-2	12,210	-0.02%
2019/06/10	21	19.25	27	19.20	19.30	-6	12,724	-0.05%
2019/06/06	1	18.65	18	18.80	18.65	-17	12,660	-0.13%
2019/06/05	21	18.85	4	18.98	18.70	17	12,845	0.13%
2019/06/04	2	19.10	16	19.01	18.85	-14	12,951	-0.11%
2019/06/03	4	18.88	89	18.81	19.00	-85	13,150	-0.65%
2019/05/31	73	18.65	112	18.65	18.80	-39	13,712	-0.28%	大賣/
2019/05/29	0	0.00	73	18.15	18.15	-73	13,835	-0.53%
2019/05/28	4	17.78	5	17.90	18.15	-1	14,014	-0.01%
2019/05/27	23	17.84	0	0.00	17.70	23	14,160	0.16%
2019/05/24	63	17.80	6	17.73	17.95	57	14,250	0.40%
2019/05/23	62	17.54	9	17.59	17.40	53	14,612	0.36%
2019/05/22	76	18.05	4	18.21	18.00	72	14,769	0.49%
2019/05/21	6	17.37	17	17.72	18.20	-11	14,856	-0.07%
2019/05/20	21	17.91	7	17.94	17.65	14	14,938	0.09%
2019/05/17	0	0.00	6	18.76	18.80	-6	15,176	-0.04%
2019/05/16	15	18.76	11	18.75	18.40	4	15,822	0.03%
2019/05/15	0	0.00	3	19.00	19.10	-3	16,236	-0.02%
2019/05/14	17	17.97	4	17.91	18.45	13	16,240	0.08%
2019/05/13	2	18.35	0	0.00	18.15	2	16,369	0.01%
2019/05/10	13	18.18	3	18.12	18.10	10	16,399	0.06%
2019/05/09	0	0.00	25	19.05	18.35	-25	16,339	-0.15%
2019/05/08	2	19.15	1	19.05	19.05	1	16,209	0.01%
2019/05/07	0	0.00	2	19.15	19.00	-2	16,152	-0.01%
2019/05/06	18	18.76	0	0.00	19.00	18	16,110	0.11%
2019/05/03	31	19.06	1	18.95	18.95	30	15,984	0.19%
2019/05/02	3	18.90	3	19.00	19.00	0	15,932	0.00%
2019/04/30	1	18.10	0	0.00	18.90	1	15,862	0.01%
2019/04/29	28	18.55	6	18.83	18.40	22	15,747	0.14%
2019/04/26	30	18.14	2	18.10	18.10	28	15,355	0.18%
2019/04/25	30	19.07	12	18.62	18.70	18	15,026	0.12%
2019/04/24	101	19.10	4	19.20	19.10	97	14,680	0.66%	大買/
2019/04/19	1	21.10	16	21.01	21.40	-15	13,794	-0.11%
2019/04/18	13	21.75	5	21.83	20.95	8	13,803	0.06%
2019/04/17	3	21.50	13	21.53	21.40	-10	13,582	-0.07%
2019/04/16	34	22.10	31	22.05	21.80	3	13,492	0.02%
2019/04/15	20	21.50	25	20.43	21.50	-5	13,166	-0.04%
2019/04/12	0	0.00	10	20.40	20.25	-10	12,939	-0.08%
2019/04/11	1	20.75	0	0.00	20.70	1	12,864	0.01%
2019/04/10	2	21.05	0	0.00	21.00	2	12,816	0.02%
2019/04/09	1	21.25	15	21.35	21.20	-14	12,778	-0.11%
2019/04/08	12	21.47	3	21.38	21.20	9	12,709	0.07%
2019/04/03	653	21.25	0	0.00	21.25	653	12,608	5.18%	大買/鉅額交易
2019/04/02	2	20.85	4.1	21.00	20.90	-2.1	12,473	-0.02%
2019/04/01	6	21.29	13	21.45	21.45	-7	12,252	-0.06%
2019/03/29	3	20.68	46	20.26	20.80	-43	11,888	-0.36%
2019/03/28	7	20.61	0	0.00	20.50	7	11,733	0.06%
2019/03/27	0	0.00	4	21.15	21.05	-4	11,659	-0.03%
2019/03/25	3	20.68	0	0.00	20.65	3	11,499	0.03%
2019/03/22	1	21.20	14.1	21.22	21.40	-13.1	11,360	-0.12%
2019/03/21	80.9	22.33	28	22.32	21.65	52.9	11,154	0.47%
2019/03/20	4	22.05	57	22.15	21.95	-53	10,723	-0.49%
2019/03/19	0	0.00	2	21.98	21.75	-2	10,601	-0.02%
2019/03/18	5	21.65	2.1	22.04	21.85	2.9	10,493	0.03%
2019/03/15	7.3	21.56	0	0.00	21.50	7.3	10,429	0.07%
2019/03/14	49	21.96	19	22.00	21.90	30	10,451	0.29%
2019/03/13	55	21.29	52	21.37	21.80	3	10,482	0.03%
2019/03/11	1	20.45	3	20.65	20.45	-2	9,950	-0.02%
2019/03/08	2	20.40	110	20.49	20.55	-108	10,062	-1.07%	大賣/鉅額交易
2019/03/07	25	20.81	12	20.92	20.55	13	10,168	0.13%
2019/03/06	55	20.86	57	20.96	20.95	-2	10,080	-0.02%
2019/03/05	1.2	19.77	2	19.73	19.75	-0.8	9,628	-0.01%
2019/03/04	5	20.17	54	20.09	20.00	-49	9,714	-0.50%
2019/02/27	5	20.15	3	19.93	20.25	2	9,728	0.02%
2019/02/26	2	20.28	52	20.10	20.00	-50	9,658	-0.52%
2019/02/25	53	20.19	11	19.99	20.00	42	9,573	0.44%
2019/02/22	3	19.95	126	19.76	20.30	-123	9,536	-1.29%	大賣/鉅額交易
2019/02/21	1	19.45	137	19.25	19.45	-136	9,119	-1.49%	大賣/鉅額交易
2019/02/20	2.4	19.12	48	19.29	19.20	-45.6	8,937	-0.51%
2019/02/19	2	19.23	61	19.03	19.30	-59	8,910	-0.66%
2019/02/18	63	18.87	582	19.31	19.10	-519	8,914	-5.82%	大賣/鉅額交易
2019/02/15	128	18.18	678	18.67	18.60	-550	8,557	-6.43%	大買/大賣/鉅額交易
2019/02/14	79	17.91	164	17.59	17.70	-85	7,864	-1.08%	大賣/
2019/02/13	100	16.35	1	16.15	16.65	99	7,294	1.36%
2019/02/12	6	16.28	2	16.20	16.15	4	7,206	0.06%
2019/02/11	1	15.70	18	15.64	15.75	-17	7,041	-0.24%
2019/01/30	0	0.00	1	15.10	15.10	-1	6,989	-0.01%
2019/01/28	7	15.06	5	15.09	15.10	2	7,019	0.03%
2019/01/24	0	0.00	4	14.64	14.50	-4	7,092	-0.06%
2019/01/23	0	0.00	51	14.55	14.55	-51	7,209	-0.71%
2019/01/22	50	14.35	0	0.00	14.20	50	7,246	0.69%
2019/01/21	0	0.00	12	14.70	14.50	-12	7,307	-0.16%
2019/01/18	10	14.55	30.6	14.55	14.55	-20.6	7,378	-0.28%
2019/01/17	1	14.95	0	0.00	14.60	1	7,525	0.01%
2019/01/16	5	14.78	0	0.00	14.80	5	7,588	0.07%
2019/01/15	0	0.00	15	14.95	14.75	-15	7,672	-0.20%
2019/01/11	4	14.78	3	14.83	14.50	1	7,687	0.01%
2019/01/10	5	14.69	40	14.76	15.00	-35	7,668	-0.46%
2019/01/09	30	14.52	0	0.00	14.50	30	7,584	0.40%
2019/01/07	0	0.00	10.1	13.70	13.70	-10.1	7,521	-0.13%
2018/12/27	0	0.00	1	14.00	13.75	-1	8,084	-0.01%
2018/12/26	0	0.00	1	14.00	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	2	13.65	3	13.90	14.10	-1	8,201	-0.01%
2018/12/20	19	13.99	15	13.98	13.95	4	8,212	0.05%
2018/12/18	0	0.00	5	14.35	14.40	-5	8,206	-0.06%
2018/12/17	20	14.75	0	0.00	14.65	20	8,241	0.24%
2018/12/13	6	15.47	6	15.57	15.25	0	8,323	0.00%
2018/12/12	5	15.35	0	0.00	15.50	5	8,566	0.06%
2018/12/10	190	15.49	9	15.42	15.25	181	8,592	2.11%	大買/鉅額交易
2018/12/07	20	16.34	4	16.35	16.30	16	8,490	0.19%
2018/12/06	15	16.50	2	16.20	15.60	13	8,293	0.16%
2018/12/05	4	16.01	3.1	16.37	16.70	0.9	7,894	0.01%
2018/12/04	3	16.62	4	16.63	16.60	-1	7,951	-0.01%
2018/12/03	13	16.33	90	16.21	16.95	-77	8,005	-0.96%
2018/11/30	51	15.25	67	15.45	15.45	-16	7,967	-0.20%
2018/11/29	103	14.95	101	15.15	15.00	2	7,752	0.03%	大買/大賣/
2018/11/28	12	14.42	109	14.64	14.65	-97	7,577	-1.28%	大賣/
2018/11/27	4	14.05	5	14.08	14.00	-1	7,433	-0.01%
2018/11/26	4	13.65	118	13.75	13.90	-114	7,232	-1.58%	大賣/鉅額交易
2018/11/23	0	0.00	205	13.75	13.60	-205	7,115	-2.88%	大賣/鉅額交易
2018/11/22	2	13.70	0	0.00	13.55	2	7,026	0.03%
2018/11/21	2	13.60	10	13.45	13.55	-8	7,007	-0.11%
2018/11/20	15	13.65	0	0.00	13.40	15	6,891	0.22%
2018/11/19	49	13.55	0	0.00	13.55	49	7,012	0.70%
2018/11/16	50	13.45	0	0.00	13.35	50	7,288	0.69%
2018/11/15	21	13.26	20	13.45	13.30	1	7,320	0.01%
2018/11/14	0	0.00	3	13.07	13.00	-3	7,168	-0.04%
2018/11/13	23	12.52	27	12.70	12.95	-4	7,281	-0.05%
2018/11/12	10	12.99	4	13.28	12.90	6	7,440	0.08%
2018/11/09	21	13.25	1	13.35	13.35	20	7,446	0.27%
2018/11/08	4	13.66	2	13.87	13.45	2	7,502	0.03%
2018/11/07	50	13.55	2	13.40	13.65	48	7,519	0.64%
2018/11/05	53	13.68	1	13.55	13.65	52	7,737	0.67%
2018/11/02	94	13.70	1	13.55	13.60	93	7,835	1.19%
2018/11/01	1	13.10	102	13.15	13.35	-101	7,777	-1.30%	大賣/鉅額交易
2018/10/31	100	12.85	50	12.65	12.95	50	7,735	0.65%
2018/10/30	57	12.32	7	12.52	12.45	50	7,697	0.65%
2018/10/29	1	11.75	7	12.08	12.35	-6	7,888	-0.08%
2018/10/26	18	11.86	18	11.99	11.85	0	7,968	0.00%
2018/10/25	6	12.19	1	12.80	12.15	5	7,998	0.06%
2018/10/24	8	13.29	7	13.38	13.35	1	8,099	0.01%
2018/10/23	1	13.50	1	13.50	13.50	0	8,236	0.00%
2018/10/22	0	0.00	1	13.85	13.85	-1	8,484	-0.01%
2018/10/19	1	13.55	0	0.00	13.60	1	8,617	0.01%
2018/10/18	0	0.00	3	13.80	13.85	-3	8,700	-0.03%
2018/10/17	0	0.00	5	13.90	13.65	-5	8,861	-0.06%
2018/10/16	2	13.45	1	13.60	13.60	1	8,997	0.01%
2018/10/15	0	0.00	1	13.60	13.60	-1	9,128	-0.01%
2018/10/12	1	13.00	4	12.16	13.35	-3	9,196	-0.03%
2018/10/11	7	13.19	1	13.15	13.15	6	9,302	0.06%
2018/10/08	2	14.65	2	14.78	14.60	0	9,763	0.00%
2018/10/05	37	15.24	41	14.97	14.70	-4	9,902	-0.04%
2018/10/04	4	16.15	5	16.15	16.15	-1	9,888	-0.01%
2018/10/02	1	16.60	0	0.00	16.65	1	10,144	0.01%
2018/10/01	0	0.00	1	16.65	16.70	-1	10,270	-0.01%
2018/09/28	0	0.00	0.1	16.55	16.45	-0.1	10,786	0.00%
2018/09/26	2	16.40	3	16.55	16.60	-1	10,935	-0.01%
2018/09/25	15	16.50	0	16.60	16.50	15	11,041	0.14%
2018/09/21	2	16.25	2	16.35	16.40	0	11,124	0.00%
2018/09/20	60	16.39	14	16.20	16.15	46	11,118	0.41%
2018/09/19	0	0.00	0.2	16.80	16.65	-0.2	11,135	0.00%
2018/09/18	6	16.83	3	17.35	16.65	3	11,260	0.03%
2018/09/17	55	16.84	6	16.89	17.00	49	11,368	0.43%
2018/09/14	35	16.85	1	16.65	17.00	34	11,470	0.30%
2018/09/13	2	16.45	9	16.44	16.45	-7	11,477	-0.06%
2018/09/12	57	15.95	1	15.80	15.95	56	11,460	0.49%
2018/09/11	2	15.83	13	15.98	16.20	-11	11,623	-0.09%
2018/09/10	4	16.00	41	15.58	15.40	-37	11,744	-0.32%
2018/09/07	3	16.98	40	16.35	16.55	-37	11,986	-0.31%
2018/09/06	48	17.86	13	17.46	17.40	35	12,842	0.27%
2018/09/05	4	18.61	7	18.83	18.45	-3	12,914	-0.02%
2018/09/04	2	18.65	7	18.59	18.55	-5	13,163	-0.04%
2018/09/03	74	18.68	9	18.49	18.40	65	13,309	0.49%
2018/08/31	6	18.93	6	19.02	19.00	0	13,537	0.00%
2018/08/30	15	19.16	11	19.19	19.05	4	13,677	0.03%
2018/08/29	0	0.00	20	19.25	19.30	-20	13,811	-0.14%
2018/08/28	4	19.33	8	19.40	19.15	-4	14,122	-0.03%
2018/08/27	10	18.95	0	0.00	19.35	10	14,250	0.07%
2018/08/24	53	19.05	53	19.11	18.95	0	14,592	0.00%
2018/08/23	23	19.18	19	19.27	19.55	4	16,021	0.02%
2018/08/22	15	18.45	2	18.80	18.45	13	15,912	0.08%
2018/08/21	0	0.00	13	18.72	18.80	-13	16,192	-0.08%
2018/08/20	10	18.43	17	18.49	18.55	-7	16,684	-0.04%
2018/08/17	114	19.48	59	19.69	19.15	55	16,654	0.33%	大買/
2018/08/16	17	19.04	11	18.80	19.10	6	16,964	0.04%
2018/08/15	102	19.25	8	19.24	19.00	94	17,033	0.55%	大買/
2018/08/14	60	19.13	54	19.34	19.70	6	17,155	0.03%
2018/08/13	133	19.30	24	18.90	19.20	109	17,350	0.63%	大買/鉅額交易
2018/08/10	55	20.26	0	0.00	20.15	55	17,479	0.31%
2018/08/09	159	20.94	18	21.02	21.00	141	17,843	0.79%	大買/鉅額交易
2018/08/08	6	20.59	11	20.77	20.55	-5	18,631	-0.03%
2018/08/07	54	20.99	7	20.91	20.90	47	20,060	0.23%
2018/08/06	1	20.65	6	20.88	21.20	-5	20,353	-0.02%
2018/08/03	14	20.73	1	20.55	20.45	13	20,888	0.06%
2018/08/02	104	21.53	0	0.00	21.05	104	21,139	0.49%	大買/鉅額交易
2018/08/01	21	21.50	101	21.60	21.35	-80	21,318	-0.38%	大賣/
2018/07/31	58	21.21	6	21.53	21.20	52	21,788	0.24%
2018/07/30	66	21.54	12	21.47	21.50	54	21,792	0.25%
2018/07/27	54	22.45	356	22.43	22.35	-302	21,878	-1.38%	大賣/鉅額交易
2018/07/26	3	22.05	302	22.25	21.95	-299	21,874	-1.37%	大賣/鉅額交易
2018/07/25	0	0.00	1	21.85	21.85	-1	22,090	0.00%
2018/07/24	0	0.00	15	21.25	22.00	-15	22,197	-0.07%
2018/07/23	6	22.07	7	21.43	21.50	-1	22,426	0.00%
2018/07/20	115	22.00	6	22.07	22.15	109	23,061	0.47%	大買/鉅額交易
2018/07/19	340	21.83	0	0.00	22.00	340	23,775	1.43%	大買/鉅額交易
2018/07/18	220	21.65	23	21.46	21.50	197	24,135	0.82%	大買/鉅額交易
2018/07/17	8	22.15	2	22.25	21.85	6	24,341	0.02%
2018/07/16	1	21.30	411	21.69	22.00	-410	24,570	-1.67%	大賣/鉅額交易
2018/07/13	0	0.00	1	21.35	21.35	-1	24,964	0.00%
2018/07/12	9	20.82	11	20.78	21.10	-2	25,779	-0.01%
2018/07/11	115	20.12	0	0.00	20.00	115	26,186	0.44%	大買/鉅額交易
2018/07/10	118	19.79	144	20.04	20.25	-26	28,011	-0.09%	大買/大賣/
2018/07/09	15	19.06	6	18.73	19.30	9	28,979	0.03%
2018/07/06	169	18.19	50	18.49	18.70	119	29,651	0.40%	大買/鉅額交易
2018/07/05	0	0.00	1	20.35	19.80	-1	29,189	0.00%
2018/07/04	5	20.30	0	0.00	20.15	5	29,283	0.02%
2018/07/03	1	20.80	2	20.75	20.40	-1	29,293	0.00%
2018/07/02	74	20.76	4	21.18	20.95	70	29,290	0.24%
2018/06/29	6	20.33	1	20.45	20.70	5	29,371	0.02%
2018/06/28	2	20.18	10	20.40	20.20	-8	29,475	-0.03%
2018/06/27	7	20.86	37	20.81	20.60	-30	29,673	-0.10%
2018/06/26	182	20.54	62	20.41	20.40	120	29,872	0.40%	大買/鉅額交易
2018/06/25	57	22.44	4	22.25	21.90	53	30,503	0.17%
2018/06/22	5	22.03	1	22.10	21.95	4	30,755	0.01%
2018/06/21	2	22.45	3	22.45	22.40	-1	30,699	0.00%
2018/06/20	13	22.38	25	22.40	22.30	-12	30,840	-0.04%
2018/06/19	46	23.09	34	23.16	22.85	12	30,825	0.04%
2018/06/15	41	23.91	18	24.07	23.75	23	30,742	0.07%
2018/06/14	79	24.26	50	24.28	23.90	29	30,398	0.10%
2018/06/13	10	23.37	7	23.50	23.35	3	29,383	0.01%
2018/06/12	13	23.50	13	23.56	23.20	0	29,452	0.00%
2018/06/11	15	23.32	6	23.25	23.20	9	29,697	0.03%
2018/06/08	5	23.45	24.5	23.79	23.35	-19.5	30,196	-0.06%
2018/06/07	6	23.07	3	23.10	23.00	3	30,524	0.01%
2018/06/06	7	23.33	11	23.34	23.25	-4	30,564	-0.01%
2018/06/05	28	23.23	9	23.47	23.20	19	30,551	0.06%
2018/06/04	6	23.30	0.5	23.30	23.30	5.5	30,368	0.02%
2018/06/01	11	23.20	31	23.52	23.00	-20	30,490	-0.07%
2018/05/31	47	24.43	39	24.75	23.75	8	30,182	0.03%
2018/05/30	1	22.70	5	23.25	23.45	-4	28,729	-0.01%
2018/05/29	5	23.37	3	23.42	23.30	2	28,594	0.01%
2018/05/28	5	22.89	9	23.28	23.35	-4	28,234	-0.01%
2018/05/25	4	22.28	3	22.40	22.30	1	27,833	0.00%
2018/05/24	29	23.02	25	22.84	22.55	4	27,816	0.01%
2018/05/23	13	21.97	0.8	22.15	22.20	12.2	27,447	0.04%
2018/05/22	57	22.00	50	21.98	22.00	7	27,554	0.03%
2018/05/21	15	22.49	14	22.44	22.20	1	27,526	0.00%
2018/05/18	8	22.09	67	22.11	22.10	-59	27,482	-0.21%
2018/05/17	12	22.76	20	22.84	22.65	-8	27,562	-0.03%
2018/05/16	222	23.61	103	23.90	23.35	119	27,578	0.43%	大買/大賣/鉅額交易
2018/05/15	51	23.49	118	22.97	23.10	-67	27,029	-0.25%	大賣/
2018/05/14	1	22.15	12	22.21	22.00	-11	26,056	-0.04%
2018/05/11	110	21.95	30	21.78	21.75	80	25,919	0.31%	大買/
2018/05/10	1	22.45	293	22.01	22.30	-292	25,483	-1.15%	大賣/鉅額交易
2018/05/09	105	21.70	54	21.94	21.50	51	25,599	0.20%	大買/
2018/05/08	134	21.92	210	22.43	21.80	-76	25,432	-0.30%	大買/大賣/
2018/05/07	0	0.00	45	20.71	21.30	-45	25,012	-0.18%
2018/05/04	139	20.66	44	21.16	20.55	95	25,049	0.38%	大買/
2018/05/03	0	0.00	157	20.88	20.95	-157	25,117	-0.63%	大賣/鉅額交易
2018/05/02	44	20.68	42	20.83	20.80	2	25,110	0.01%
2018/04/30	8	20.38	11	20.38	20.30	-3	25,099	-0.01%
2018/04/27	13	20.16	24	20.21	20.00	-11	25,545	-0.04%
2018/04/26	252	20.61	110	19.97	19.95	142	26,164	0.54%	大買/大賣/鉅額交易
2018/04/25	160	21.19	123	22.07	22.05	37	25,807	0.14%	大買/大賣/
2018/04/24	266	22.27	56	22.35	21.70	210	25,468	0.82%	大買/鉅額交易
2018/04/23	398	23.11	94	23.41	22.60	304	25,916	1.17%	大買/鉅額交易
2018/04/20	81	23.62	276	23.59	23.80	-195	27,183	-0.72%	大賣/鉅額交易
2018/04/19	70	24.06	46	23.58	23.45	24	26,946	0.09%
2018/04/18	36	23.12	351	23.26	23.70	-315	26,684	-1.18%	大賣/鉅額交易
2018/04/17	321	22.17	9	22.22	22.05	312	26,070	1.20%	大買/鉅額交易
2018/04/16	149	22.90	215	23.02	23.10	-66	25,980	-0.25%	大買/大賣/
2018/04/13	36	21.91	280	22.15	22.85	-244	24,725	-0.99%	大賣/鉅額交易
2018/04/12	138	20.84	240	20.95	20.80	-102	24,081	-0.42%	大買/大賣/鉅額交易
2018/04/11	3	20.00	4	20.05	19.65	-1	23,996	0.00%
2018/04/10	10	19.72	82	19.83	19.65	-72	25,343	-0.28%
2018/04/09	44	19.60	0	0.00	19.10	44	25,989	0.17%
2018/04/03	52	19.99	5	20.10	20.00	47	26,993	0.17%
2018/04/02	148	20.47	88	20.30	20.20	60	27,673	0.22%	大買/
2018/03/31	32	20.00	44	19.79	20.10	-12	28,432	-0.04%
2018/03/30	73	20.14	107	19.85	19.80	-34	29,273	-0.12%	大賣/
2018/03/29	75	20.78	42	20.40	20.30	33	30,334	0.11%
2018/03/28	87	20.64	28	20.68	20.80	59	31,963	0.18%
2018/03/27	4	20.26	10	20.39	20.50	-6	31,562	-0.02%
2018/03/26	11	18.74	1	18.60	18.65	10	32,395	0.03%
2018/03/23	8	18.61	6	18.55	18.55	2	33,797	0.01%
2018/03/22	6	19.76	3	19.70	19.40	3	34,208	0.01%
2018/03/21	12	19.48	2	19.55	19.50	10	34,834	0.03%
2018/03/20	1	19.45	1	19.65	19.45	0	35,331	0.00%
2018/03/19	2	19.70	2	19.93	19.85	0	36,016	0.00%
2018/03/16	17	20.08	25	20.08	19.95	-8	37,208	-0.02%
2018/03/15	23	20.90	14	20.84	20.60	9	38,591	0.02%
2018/03/14	42	20.14	35	20.28	20.55	7	39,018	0.02%
2018/03/13	19	19.46	26	19.77	20.50	-7	40,369	-0.02%
2018/03/12	7	18.88	2	18.85	18.65	5	40,215	0.01%
2018/03/09	12	19.08	10	19.13	19.10	2	40,804	0.00%
2018/03/08	9	18.56	28	18.56	18.70	-19	42,474	-0.04%
2018/03/07	13	18.69	1	18.65	18.40	12	42,465	0.03%
2018/03/06	2	19.45	3	19.53	19.40	-1	42,997	0.00%
2018/03/05	8	19.53	5	19.90	19.10	3	44,959	0.01%
2018/03/02	36	20.16	14	20.11	20.10	22	46,858	0.05%
2018/02/27	7	20.48	25	20.58	20.45	-18	47,356	-0.04%
2018/02/26	2	20.15	6	20.23	20.05	-4	47,406	-0.01%
2018/02/23	31	20.83	10	21.05	20.50	21	47,540	0.04%
2018/02/21	2	20.33	12	20.33	20.40	-10	47,794	-0.02%
2018/02/12	17	19.77	15	19.85	19.55	2	47,750	0.00%
2018/02/09	15	18.68	18	19.01	19.70	-3	47,673	-0.01%
2018/02/08	55	20.79	60	20.96	20.05	-5	47,460	-0.01%
2018/02/07	19	20.87	30	21.15	20.50	-11	47,206	-0.02%
2018/02/06	55	21.29	15	22.10	20.70	40	47,153	0.08%
2018/02/05	2	22.25	21	22.87	23.00	-19	47,023	-0.04%
2018/02/02	3	23.60	0	0.00	23.20	3	47,164	0.01%
2018/02/01	49	23.95	4	24.38	23.70	45	47,553	0.09%
2018/01/31	59	23.04	3.5	23.15	23.25	55.5	47,954	0.12%
2018/01/30	1	23.00	16	22.99	22.90	-15	48,148	-0.03%
2018/01/29	92	23.28	0	0.00	23.20	92	48,478	0.19%
2018/01/26	6	22.55	11.4	22.52	22.60	-5.4	49,161	-0.01%
2018/01/25	7	23.07	4	23.23	22.80	3	49,927	0.01%
2018/01/24	11	23.53	0	0.00	23.40	11	50,392	0.02%
2018/01/23	38	23.00	37	22.91	23.05	1	50,406	0.00%
2018/01/22	21	23.14	17	23.16	22.90	4	50,073	0.01%
2018/01/19	6	24.52	14	24.48	24.50	-8	49,837	-0.02%
2018/01/18	39	25.45	38	25.11	24.80	1	49,864	0.00%
2018/01/17	54	25.67	45	25.47	25.25	9	50,522	0.02%
2018/01/16	58	25.42	162	25.45	25.60	-104	50,434	-0.21%	大賣/鉅額交易
2018/01/15	18	24.63	41	24.45	24.35	-23	48,807	-0.05%
2018/01/12	88	24.90	40	24.86	24.75	48	48,577	0.10%
2018/01/11	26	24.13	34	24.19	24.45	-8	48,110	-0.02%
2018/01/10	27	24.73	23	24.47	23.90	4	47,698	0.01%
2018/01/09	7	24.42	72	23.91	24.70	-65	47,180	-0.14%
2018/01/08	42	24.62	19	24.61	24.10	23	46,517	0.05%
2018/01/05	81	24.73	25	24.75	24.95	56	46,005	0.12%
2018/01/04	70	25.20	52	25.01	24.80	18	45,290	0.04%
2018/01/03	18	24.77	24	24.71	24.20	-6	43,981	-0.01%
2018/01/02	68	24.25	78.2	24.29	24.60	-10.2	43,148	-0.02%