燿華 (2367)-富邦-新竹券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.20
漲跌
--
漲幅
0.00%
成交量
15,280張
產業
上市電子零組件類股▼0.12%
787人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燿華 (2367)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	17	26.28	8	26.26	26.20	9	41,094	0.02%
2024/04/29	14	26.26	29	26.25	26.20	-15	40,895	-0.04%
2024/04/26	14	26.44	76	26.25	26.15	-62	40,733	-0.15%
2024/04/25	15	26.20	23	26.23	26.00	-8	40,520	-0.02%
2024/04/24	17	26.56	10	26.75	26.55	7	40,370	0.02%
2024/04/23	20	26.06	9	26.26	26.00	11	40,107	0.03%
2024/04/22	25.2	26.48	23	26.75	26.05	2.2	39,786	0.01%
2024/04/19	38.5	27.28	24	27.13	27.30	14.5	39,362	0.04%
2024/04/18	169	28.30	144.1	28.73	28.00	24.9	38,768	0.06%	大買/大賣/
2024/04/17	144.1	28.06	64.2	27.79	28.15	79.9	37,813	0.21%	大買/
2024/04/16	75.6	26.81	99.1	26.59	26.40	-23.5	36,987	-0.06%
2024/04/15	390.2	28.41	154	28.37	28.20	236.2	36,113	0.65%	大買/大賣/鉅額交易
2024/04/12	131.1	28.78	282.5	28.70	29.20	-151.4	34,654	-0.44%	大買/大賣/鉅額交易
2024/04/11	33	26.29	19	26.47	26.70	14	32,179	0.04%
2024/04/10	47	26.90	28	26.74	26.30	19	32,044	0.06%
2024/04/09	74	26.69	25.1	26.89	26.60	48.9	31,655	0.15%
2024/04/08	30	26.64	82.2	26.86	26.70	-52.2	31,151	-0.17%
2024/04/03	20	26.13	57	26.17	26.05	-37	30,870	-0.12%
2024/04/02	33.1	26.53	17	26.61	26.35	16.1	30,721	0.05%
2024/04/01	20	26.95	168.1	27.03	26.85	-148.1	30,286	-0.49%	大賣/鉅額交易
2024/03/29	72.5	26.83	30.1	27.12	26.65	42.4	29,881	0.14%
2024/03/28	35	27.07	35.1	27.08	26.65	-0.1	29,151	0.00%
2024/03/27	88	26.79	21	26.82	26.65	67	28,480	0.24%
2024/03/26	89	26.80	39.5	26.61	26.75	49.5	27,767	0.18%
2024/03/25	211	27.33	85.3	27.37	27.55	125.8	26,903	0.47%	大買/鉅額交易
2024/03/22	82	26.64	85.5	27.07	27.15	-3.5	25,543	-0.01%
2024/03/21	142	26.57	86	26.66	26.30	56	24,550	0.23%	大買/
2024/03/20	80	26.20	50	26.20	25.70	30	23,762	0.13%
2024/03/19	64.2	26.14	173.2	26.15	26.15	-109	23,273	-0.47%	大賣/鉅額交易
2024/03/18	86	25.53	89	25.41	25.85	-3	22,308	-0.01%
2024/03/15	32	24.34	16.2	24.21	24.00	15.8	21,625	0.07%
2024/03/14	55.1	24.60	77	24.59	24.45	-21.9	21,437	-0.10%
2024/03/13	43.1	25.15	139	25.16	25.10	-96	21,169	-0.45%	大賣/
2024/03/12	160.3	26.51	154	26.22	25.60	6.3	21,050	0.03%	大買/大賣/
2024/03/11	163	25.89	34	25.89	25.90	129	19,966	0.65%	大買/鉅額交易
2024/03/08	140	25.01	170	25.04	24.30	-30	19,221	-0.16%	大買/大賣/
2024/03/07	215.5	26.85	127.2	26.38	25.80	88.3	19,211	0.46%	大買/大賣/
2024/03/06	191	26.23	229.2	26.40	26.65	-38.2	18,035	-0.21%	大買/大賣/
2024/03/05	429	23.95	403	24.31	24.30	26	15,677	0.17%	大買/大賣/
2024/03/04	139.3	23.33	118.2	23.23	23.90	21.1	13,797	0.15%	大買/大賣/
2024/03/01	63	21.68	62.5	21.89	21.75	0.5	12,757	0.00%
2024/02/29	13	21.18	2	21.15	21.30	11	12,214	0.09%
2024/02/27	28	20.88	15	20.87	20.75	13	12,143	0.11%
2024/02/26	4	21.23	18	21.10	21.15	-14	12,114	-0.12%
2024/02/23	19	20.87	56	20.76	20.75	-37	12,125	-0.31%
2024/02/22	74.5	21.12	21.1	20.95	21.25	53.5	12,947	0.41%
2024/02/21	65.1	20.62	9	20.72	20.65	56.1	12,323	0.45%
2024/02/20	139	20.86	21	20.86	20.95	118	12,271	0.96%	大買/鉅額交易
2024/02/19	74	20.21	36	20.26	20.15	38	12,021	0.32%
2024/02/16	29	20.47	13	20.20	20.60	16	11,932	0.13%
2024/02/15	44	18.90	1.3	18.96	19.00	42.7	11,520	0.37%
2024/02/05	0.1	18.65	15	18.61	18.55	-14.9	11,444	-0.13%
2024/02/02	6	19.05	3	18.90	18.80	3	11,437	0.03%
2024/01/30	1	19.10	0	0.00	19.00	1	11,553	0.01%
2024/01/29	0	0.00	4	19.43	19.30	-4	11,652	-0.03%
2024/01/23	1	19.50	0	0.00	19.55	1	12,360	0.01%
2024/01/19	0	0.00	5	18.65	18.80	-5	12,355	-0.04%
2024/01/18	2	18.80	0	0.00	18.65	2	12,378	0.02%
2024/01/17	4	18.96	1	18.85	18.85	3	12,420	0.02%
2024/01/16	0	0.00	20	19.05	19.05	-20	12,541	-0.16%
2024/01/15	0	19.30	0	0.00	19.15	0	12,551	0.00%
2024/01/10	0	0.00	0.2	18.95	18.90	-0.2	12,618	0.00%
2024/01/09	6	19.05	1	19.00	19.05	5	12,650	0.04%
2024/01/08	0	0.00	3	19.45	19.30	-3	12,672	-0.02%
2024/01/05	3	19.43	0	0.00	19.40	3	12,676	0.02%
2024/01/04	4	19.65	5	19.50	19.40	-1	12,693	-0.01%
2024/01/03	5	19.96	0	0.00	19.90	5	12,702	0.04%
2024/01/02	4	20.15	0	20.00	20.10	4	12,729	0.03%
2023/12/29	10	20.00	0	0.00	20.00	10	12,756	0.08%
2023/12/28	24	20.14	1	20.30	20.00	23	12,821	0.18%
2023/12/26	0	0.00	2	20.05	20.05	-2	13,187	-0.02%
2023/12/25	5	20.01	0	0.00	19.95	5	13,273	0.04%
2023/12/22	6	20.11	2	20.30	20.05	4	13,376	0.03%
2023/12/21	10	20.33	4	20.30	20.25	6	13,501	0.04%
2023/12/20	23	20.30	6	20.24	20.35	17	13,775	0.12%
2023/12/19	3	20.23	2	19.95	20.10	1	14,094	0.01%
2023/12/18	3	20.58	28	20.32	20.30	-25	14,546	-0.17%
2023/12/15	11	20.81	11	21.21	20.70	0	16,022	0.00%
2023/12/14	25	21.45	6	21.44	21.35	19	16,646	0.11%
2023/12/13	0	0.00	14.1	21.09	21.05	-14.1	16,834	-0.08%
2023/12/12	6	21.12	9	21.02	21.05	-3	16,749	-0.02%
2023/12/11	2	21.28	7	21.16	21.00	-5	16,634	-0.03%
2023/12/08	4	21.55	13	21.50	21.35	-9	16,474	-0.05%
2023/12/07	27	21.80	13	21.95	21.55	14	16,322	0.09%
2023/12/06	27	22.52	23.4	22.63	22.05	3.6	15,753	0.02%
2023/12/05	45	22.56	15.5	22.40	22.50	29.5	15,130	0.19%
2023/12/04	93	22.23	96.8	22.79	22.75	-3.8	14,570	-0.03%
2023/12/01	50	21.82	96.2	21.85	22.20	-46.2	13,353	-0.35%
2023/11/30	1.1	20.73	7	20.60	20.70	-5.9	12,389	-0.05%
2023/11/29	10	20.90	17	20.92	20.70	-7	12,382	-0.06%
2023/11/28	14	20.95	58.1	20.89	21.00	-44.1	12,395	-0.36%
2023/11/27	2	20.33	44.5	20.40	20.20	-42.5	12,100	-0.35%
2023/11/24	3	20.43	7	20.39	20.25	-4	12,181	-0.03%
2023/11/22	35	20.34	41	20.50	20.55	-6	11,833	-0.05%
2023/11/21	105	20.90	76.3	20.70	20.20	28.7	11,513	0.25%	大買/
2023/11/20	17	19.47	3.5	19.57	19.70	13.5	10,467	0.13%
2023/11/17	11	19.20	22	19.20	19.30	-11	10,393	-0.11%
2023/11/16	28	19.26	67.1	19.09	19.40	-39.1	10,273	-0.38%
2023/11/15	7	18.56	0.3	18.55	18.55	6.7	9,972	0.07%
2023/11/14	0	0.00	1	18.30	18.40	-1	9,945	-0.01%
2023/11/13	0	0.00	1	18.55	18.45	-1	9,981	-0.01%
2023/11/10	25	18.45	0	0.00	18.45	25	9,958	0.25%
2023/11/09	0.1	18.45	0	0.00	18.40	0.1	9,943	0.00%
2023/11/08	1.1	18.66	0	0.00	18.60	1.1	9,935	0.01%
2023/11/07	2.2	19.00	4	19.10	19.05	-1.8	9,865	-0.02%
2023/11/06	0.1	18.85	23	19.16	19.25	-22.9	9,894	-0.23%
2023/11/03	5.1	19.05	6.2	19.00	19.05	-1.1	9,819	-0.01%
2023/11/02	78	18.93	12	18.86	19.15	66	9,836	0.67%
2023/11/01	11	18.35	1	18.25	18.10	10	9,591	0.10%
2023/10/31	41.2	19.06	36	19.00	18.50	5.2	9,534	0.05%
2023/10/30	1	18.40	0	0.00	18.45	1	9,253	0.01%
2023/10/27	31	18.45	1	18.70	18.40	30	9,239	0.32%
2023/10/26	1	18.55	2	18.65	18.55	-1	9,223	-0.01%
2023/10/25	2	18.65	4	18.60	18.70	-2	9,200	-0.02%
2023/10/24	9	18.52	0	0.00	18.70	9	9,162	0.10%
2023/10/23	1	17.95	0	0.00	17.90	1	9,025	0.01%
2023/10/20	7	17.42	0	0.00	17.70	7	9,016	0.08%
2023/10/19	7	17.89	15	17.90	17.90	-8	8,994	-0.09%
2023/10/18	38	17.83	2	18.10	18.00	36	8,985	0.40%
2023/10/17	17	18.17	5	18.55	18.10	12	8,896	0.13%
2023/10/16	2	18.43	2	18.35	18.30	0	8,863	0.00%
2023/10/13	11	18.60	0	0.00	18.55	11	8,845	0.12%
2023/10/12	0	0.00	0.2	18.49	18.60	-0.2	8,850	0.00%
2023/10/11	1.2	18.33	44	18.30	18.20	-42.8	8,844	-0.48%
2023/10/05	62	18.97	16	19.07	18.85	46	8,848	0.52%
2023/10/04	21	18.71	15	18.69	18.75	6	8,801	0.07%
2023/10/03	20	19.38	3	19.48	19.05	17	8,775	0.19%
2023/10/02	118	19.88	11	19.91	19.95	107	8,684	1.23%	大買/鉅額交易
2023/09/28	21	19.00	0	0.00	18.95	21	8,399	0.25%
2023/09/27	8	19.14	2.1	19.18	19.10	5.9	8,314	0.07%
2023/09/26	10	19.40	8	19.54	19.25	2	8,185	0.02%
2023/09/25	12	19.72	4.6	19.71	19.55	7.4	8,026	0.09%
2023/09/22	32	20.29	17	20.14	20.10	15	7,691	0.20%
2023/09/21	49.3	20.33	22.5	20.34	20.15	26.8	7,290	0.37%
2023/09/20	146	20.36	68.5	20.25	20.70	77.5	6,749	1.15%	大買/
2023/09/19	25	20.46	78.3	20.92	21.15	-53.3	5,179	-1.03%
2023/09/18	37	19.19	34.2	19.20	19.25	2.8	4,348	0.06%
2023/09/15	2	18.23	2	18.20	18.05	0	3,895	0.00%
2023/09/14	0	0.00	3	17.97	18.00	-3	3,836	-0.08%
2023/09/13	1	18.05	0	0.00	17.90	1	3,824	0.03%
2023/09/12	3	17.73	0	0.00	17.80	3	3,801	0.08%
2023/09/11	3	17.50	1	17.65	17.75	2	3,750	0.05%
2023/09/08	0	0.00	2	17.80	17.80	-2	3,701	-0.05%
2023/09/07	3	18.05	10	18.06	18.00	-7	3,690	-0.19%
2023/09/06	6	18.29	10	18.30	18.20	-4	3,654	-0.11%
2023/09/05	20	18.15	2	18.13	18.10	18	3,567	0.50%
2023/09/04	7	18.29	0	0.00	18.20	7	3,537	0.20%
2023/09/01	23	18.33	7	18.16	18.10	16	3,443	0.46%
2023/08/31	10.3	18.09	313	18.20	18.25	-302.7	3,183	-9.51%	大賣/鉅額交易
2023/08/30	5.1	17.76	13	17.72	17.65	-7.9	2,909	-0.27%
2023/08/29	3	17.10	5	17.14	17.10	-2	2,759	-0.07%
2023/08/28	1	17.10	5	17.10	17.05	-4	2,775	-0.14%
2023/08/25	4	16.99	1	17.00	17.00	3	2,776	0.11%
2023/08/24	1	17.10	1	17.20	17.00	0	2,771	0.00%
2023/08/23	11	17.25	14	17.08	17.10	-3	2,736	-0.11%
2023/08/17	1	16.45	1	16.50	16.45	0	2,673	0.00%
2023/08/15	1	16.00	0	0.00	16.05	1	2,642	0.04%
2023/08/14	4	15.90	2	15.88	15.90	2	2,642	0.08%
2023/08/11	0	0.00	2	16.10	16.15	-2	2,643	-0.08%
2023/08/10	12	16.15	68	16.15	16.05	-56	2,637	-2.12%
2023/08/09	4	16.68	3	16.85	16.70	1	2,560	0.04%
2023/08/08	5	16.64	5	16.54	16.65	0	2,522	0.00%
2023/08/07	10	17.15	10	17.15	17.00	0	2,426	0.00%
2023/08/04	1	17.25	0	0.00	17.20	1	2,381	0.04%
2023/08/02	7	17.39	9	17.53	17.35	-2	2,386	-0.08%
2023/07/31	3	17.75	4	17.85	17.65	-1	2,373	-0.04%
2023/07/27	4	17.49	0	0.00	17.55	4	2,405	0.17%
2023/07/26	2	17.50	3	17.45	17.40	-1	2,395	-0.04%
2023/07/25	0	0.00	4	17.60	17.65	-4	2,394	-0.17%
2023/07/21	1	17.50	0	0.00	17.55	1	2,367	0.04%
2023/07/20	1	17.60	0	0.00	17.65	1	2,415	0.04%
2023/07/19	7	17.78	0	0.00	17.60	7	2,411	0.29%
2023/07/18	17	17.89	0	0.00	17.85	17	2,422	0.70%
2023/07/17	2	17.78	0	0.00	17.95	2	2,451	0.08%
2023/07/14	9	17.77	16	17.80	17.75	-7	2,439	-0.29%
2023/07/13	30	17.95	26	17.97	17.95	4	2,436	0.16%
2023/07/12	27	17.35	0	0.00	17.40	27	2,304	1.17%
2023/07/11	1	17.55	0	17.60	17.40	1	2,336	0.04%
2023/07/10	4	17.43	3	17.48	17.45	1	2,446	0.04%
2023/07/07	0	0.00	7	17.55	17.75	-7	2,488	-0.28%
2023/07/05	0	0.00	9.1	17.88	17.95	-9.1	2,446	-0.37%
2023/06/29	1	17.70	0	0.00	17.75	1	2,465	0.04%
2023/06/27	1	17.60	5	17.65	17.50	-4	2,511	-0.16%
2023/06/26	0	17.70	1	17.70	17.70	-1	2,529	-0.04%
2023/06/21	0	0.00	20	17.95	17.90	-20	2,591	-0.77%
2023/06/20	0	0.00	16	17.95	17.95	-16	2,597	-0.62%
2023/06/19	0	0.00	2	18.00	18.00	-2	2,619	-0.08%
2023/06/16	0	0.00	1	17.90	17.90	-1	2,624	-0.04%
2023/06/15	0	17.95	0	0.00	17.90	0	2,618	0.00%
2023/06/14	20	17.95	0	0.00	17.95	20	2,609	0.77%
2023/06/13	5	17.90	1	18.00	17.90	4	2,660	0.15%
2023/06/09	1	18.20	1	18.20	18.20	0	2,712	0.00%
2023/06/08	1	18.20	5	18.15	18.10	-4	2,736	-0.15%
2023/06/07	2	18.35	0	0.00	18.30	2	2,798	0.07%
2023/06/06	0	0.00	3	18.35	18.35	-3	2,872	-0.10%
2023/06/05	0	0.00	3	18.43	18.45	-3	2,948	-0.10%
2023/06/02	0	0.00	17	18.30	18.35	-17	2,994	-0.57%
2023/06/01	4	18.20	1	18.20	18.15	3	3,027	0.10%
2023/05/31	0	0.00	1	18.00	18.05	-1	3,040	-0.03%
2023/05/30	1	17.95	0	0.00	17.95	1	3,045	0.03%
2023/05/29	0	0.00	0.2	18.10	18.05	-0.2	3,075	-0.01%
2023/05/22	0	0.00	3	18.10	18.15	-3	3,361	-0.09%
2023/05/19	3	18.00	12	18.00	18.00	-9	3,385	-0.27%
2023/05/16	0	0.00	1	17.80	17.90	-1	3,450	-0.03%
2023/05/12	0	0.00	1	17.45	17.60	-1	3,554	-0.03%
2023/05/11	3	17.53	0	0.00	17.35	3	3,633	0.08%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	0	0.00	0.1	18.20	17.95	-0.1	3,955	0.00%
2023/05/04	6	17.77	0	0.00	17.85	6	4,016	0.15%
2023/05/03	0	0.00	2	17.95	17.80	-2	4,003	-0.05%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/27	2	17.90	0	0.00	17.95	2	4,093	0.05%
2023/04/25	2	17.68	0	0.00	17.70	2	4,107	0.05%
2023/04/24	0	0.00	22	17.95	17.95	-22	4,081	-0.54%
2023/04/21	6	17.93	0	0.00	18.00	6	4,102	0.15%
2023/04/20	3	18.28	10	18.35	18.15	-7	4,129	-0.17%
2023/04/19	3	18.85	0	0.00	18.65	3	4,202	0.07%
2023/04/18	1	18.75	8	18.78	18.70	-7	4,229	-0.17%
2023/04/17	11	18.65	2	18.70	18.70	9	4,227	0.21%
2023/04/14	10	18.60	5	18.60	18.60	5	4,226	0.12%
2023/04/13	4	18.73	13	19.14	18.60	-9	4,175	-0.22%
2023/04/12	0	19.50	20.5	19.26	19.40	-20.5	4,067	-0.50%
2023/04/11	5.5	19.09	22	19.07	19.15	-16.5	3,968	-0.42%
2023/04/10	13	19.14	4	19.05	19.05	9	3,967	0.23%
2023/04/07	0	0.00	1	19.05	19.05	-1	3,972	-0.03%
2023/04/06	4	19.08	0	0.00	19.05	4	3,974	0.10%
2023/03/31	0	0.00	1	19.00	19.00	-1	3,977	-0.03%
2023/03/30	3	19.00	2	18.98	18.95	1	3,979	0.03%
2023/03/29	0	0.00	1	19.00	18.95	-1	3,985	-0.03%
2023/03/28	5	19.03	0	0.00	18.90	5	4,044	0.12%
2023/03/27	5	19.00	9	18.96	18.95	-4	4,036	-0.10%
2023/03/24	1	18.85	12	18.89	18.85	-11	4,076	-0.27%
2023/03/22	0	0.00	2.1	18.48	18.40	-2.1	4,105	-0.05%
2023/03/21	1	18.30	30	18.25	18.30	-29	4,158	-0.70%
2023/03/20	5	18.10	6.3	18.11	18.10	-1.3	4,276	-0.03%
2023/03/16	5	17.83	2	17.95	17.65	3	4,422	0.07%
2023/03/15	8	18.09	0	0.00	18.05	8	4,651	0.17%
2023/03/14	1	18.15	1	18.20	18.05	0	4,915	0.00%
2023/03/10	15	18.49	0	0.00	18.50	15	5,249	0.29%
2023/03/09	5	19.12	1	19.05	19.00	4	5,465	0.07%
2023/03/08	2	19.20	24	19.22	19.15	-22	5,707	-0.39%
2023/03/07	2	19.00	3.3	18.91	19.00	-1.3	5,695	-0.02%
2023/03/06	14	18.80	32	18.80	18.80	-18	5,711	-0.32%
2023/03/03	3	19.00	0	0.00	18.90	3	5,799	0.05%
2023/03/02	0	0.00	5	18.75	18.75	-5	5,893	-0.08%
2023/03/01	50	18.95	20	18.88	18.80	30	6,141	0.49%
2023/02/24	15	18.76	33.2	18.78	18.75	-18.2	6,298	-0.29%
2023/02/23	2	18.98	11.3	18.95	18.95	-9.3	6,358	-0.15%
2023/02/22	0	0.00	10	18.85	18.90	-10	6,567	-0.15%
2023/02/21	3	19.05	12	19.05	19.00	-9	6,676	-0.13%
2023/02/20	29	19.23	33.2	19.15	19.30	-4.2	6,915	-0.06%
2023/02/16	1	18.70	0	0.00	18.65	1	7,471	0.01%
2023/02/15	1	18.55	1	18.55	18.55	0	7,700	0.00%
2023/02/14	0	0.00	4	18.30	18.30	-4	7,803	-0.05%
2023/02/13	10	18.00	19	18.07	18.10	-9	8,018	-0.11%
2023/02/10	1	18.20	1	18.40	18.20	0	8,248	0.00%
2023/02/09	23	18.63	0	0.00	18.60	23	8,429	0.27%
2023/02/08	65	19.03	18	19.03	19.00	47	8,549	0.55%
2023/02/07	17	18.45	1	18.55	18.50	16	8,427	0.19%
2023/02/06	2	18.58	1	18.55	18.45	1	8,709	0.01%
2023/02/03	1	18.70	1	18.70	18.65	0	8,865	0.00%
2023/02/02	12.3	18.60	7	18.49	18.55	5.3	8,998	0.06%
2023/02/01	0	0.00	5	18.35	18.30	-5	9,088	-0.06%
2023/01/31	5	18.15	5	18.09	18.25	0	9,270	0.00%
2023/01/30	0	0.00	1	17.95	18.00	-1	9,429	-0.01%
2023/01/17	0.1	17.65	0	0.00	17.65	0.1	9,610	0.00%
2023/01/16	1	17.45	0	0.00	17.40	1	9,761	0.01%
2023/01/12	2	17.80	0	0.00	17.70	2	10,000	0.02%
2023/01/11	7	17.88	0	0.00	17.85	7	10,094	0.07%
2023/01/10	7	18.06	2	18.00	17.95	5	10,189	0.05%
2023/01/09	20	18.34	6	18.32	18.35	14	10,326	0.14%
2023/01/06	5	18.00	0	0.00	18.00	5	10,369	0.05%
2023/01/05	21	17.85	0	0.00	17.80	21	10,682	0.20%
2023/01/04	2	17.73	6	17.79	17.75	-4	10,856	-0.04%
2023/01/03	1	17.25	13	17.42	17.60	-12	11,172	-0.11%
2022/12/29	1	17.20	0	0.00	17.35	1	11,448	0.01%
2022/12/28	0	0.00	1	17.60	17.45	-1	11,912	-0.01%
2022/12/27	0	0.00	6	17.80	17.80	-6	12,210	-0.05%
2022/12/26	0	0.00	3	17.65	17.60	-3	12,545	-0.02%
2022/12/23	1	17.30	215	17.32	17.50	-214	12,833	-1.67%	大賣/鉅額交易
2022/12/22	0.1	17.60	2	17.63	17.60	-1.9	13,181	-0.01%
2022/12/21	3	17.50	21	17.62	17.50	-18	13,734	-0.13%
2022/12/20	25	17.77	20	17.78	17.55	5	14,284	0.04%
2022/12/19	1	17.80	15	17.90	17.85	-14	15,069	-0.09%
2022/12/16	7	18.07	1	18.35	18.00	6	15,662	0.04%
2022/12/15	25	18.50	2	18.50	18.55	23	15,966	0.14%
2022/12/14	8	18.41	2	18.35	18.35	6	16,302	0.04%
2022/12/13	1	18.40	59	18.41	18.35	-58	16,741	-0.35%
2022/12/12	20	18.56	7	18.56	18.55	13	16,961	0.08%
2022/12/09	4	19.44	1	19.15	19.20	3	17,266	0.02%
2022/12/08	2	19.45	5	19.35	19.45	-3	18,094	-0.02%
2022/12/07	16	19.20	28	19.17	19.35	-12	18,690	-0.06%
2022/12/06	51	19.92	25	19.81	19.75	26	19,013	0.14%
2022/12/05	7	19.76	3	19.70	19.75	4	19,472	0.02%
2022/12/02	0	0.00	11	19.53	19.40	-11	19,877	-0.06%
2022/12/01	46	19.44	26	19.38	19.30	20	20,346	0.10%
2022/11/30	22	19.20	31	19.34	19.40	-9	20,788	-0.04%
2022/11/29	28	18.79	0	0.00	18.90	28	21,370	0.13%
2022/11/28	5	18.55	7	18.81	18.65	-2	22,888	-0.01%
2022/11/25	3	18.92	2	18.75	18.65	1	23,755	0.00%
2022/11/23	10	19.19	12.1	19.14	19.05	-2.1	25,316	-0.01%
2022/11/22	8	18.46	56	18.37	18.80	-48	25,868	-0.19%
2022/11/21	4	18.58	2	18.75	18.50	2	27,331	0.01%
2022/11/18	19	18.85	2	18.88	18.65	17	27,777	0.06%
2022/11/17	9	18.75	13	18.68	18.65	-4	27,867	-0.01%
2022/11/16	18	18.61	13	18.51	18.55	5	28,145	0.02%
2022/11/15	48.2	19.24	23	19.15	19.10	25.2	28,690	0.09%
2022/11/14	2	18.58	20	18.55	18.75	-18	29,387	-0.06%
2022/11/11	252	18.82	8	18.68	18.40	244	29,473	0.83%	大買/鉅額交易
2022/11/10	17	18.51	18	18.47	18.45	-1	29,399	0.00%
2022/11/09	7.1	19.00	10	19.03	18.90	-2.9	29,751	-0.01%
2022/11/08	20.5	18.94	9	18.96	18.65	11.5	30,093	0.04%
2022/11/07	11	18.54	11	18.49	18.75	0	30,538	0.00%
2022/11/04	14	18.51	23	18.53	18.85	-9	31,133	-0.03%
2022/11/03	20	18.21	8	18.13	18.50	12	31,320	0.04%
2022/11/02	22	18.30	38.1	18.30	18.25	-16.1	31,238	-0.05%
2022/11/01	15	17.81	34	17.88	18.00	-19	31,051	-0.06%
2022/10/31	28	17.51	13	17.60	17.50	15	30,890	0.05%
2022/10/28	12	17.05	2	17.20	16.90	10	30,703	0.03%
2022/10/27	15.1	17.54	6	17.59	17.55	9.1	30,528	0.03%
2022/10/26	23	17.22	10	17.27	17.10	13	30,304	0.04%
2022/10/25	28	17.86	30	17.82	17.65	-2	30,108	-0.01%
2022/10/24	16	18.20	16	18.28	18.00	0	29,892	0.00%
2022/10/21	21	17.77	3	17.82	17.70	18	29,714	0.06%
2022/10/20	1	17.85	10	17.88	17.80	-9	29,568	-0.03%
2022/10/19	17	18.53	20	18.46	18.10	-3	29,439	-0.01%
2022/10/18	40	18.48	35	18.40	18.35	5	29,312	0.02%
2022/10/17	1	17.90	1	18.15	18.25	0	29,212	0.00%
2022/10/14	24	18.85	16	18.67	18.60	8	29,029	0.03%
2022/10/13	53	18.63	15	18.02	18.00	38	28,914	0.13%
2022/10/12	13	18.93	13	19.26	19.25	0	28,571	0.00%
2022/10/11	18.9	18.68	30.1	18.87	18.90	-11.2	28,444	-0.04%
2022/10/07	2	19.25	12	19.63	19.55	-10	28,126	-0.04%
2022/10/06	12	19.56	2	19.55	19.40	10	28,002	0.04%
2022/10/05	36	19.69	23	20.06	19.30	13	27,908	0.05%
2022/10/04	20	19.43	29	19.71	19.70	-9	27,445	-0.03%
2022/10/03	18	19.05	24	19.07	19.20	-6	27,149	-0.02%
2022/09/30	42	19.37	9	19.36	19.55	33	26,887	0.12%
2022/09/29	24	19.99	26	19.88	19.65	-2	26,673	-0.01%
2022/09/28	34.1	19.82	9	20.22	19.40	25.1	26,333	0.10%
2022/09/27	37	21.09	16	20.94	20.90	21	25,770	0.08%
2022/09/26	37	21.40	143	21.26	20.90	-106	25,216	-0.42%	大賣/鉅額交易
2022/09/23	38.1	22.51	22	22.84	22.25	16.1	24,404	0.07%
2022/09/22	26	23.07	12	23.23	23.35	14	23,815	0.06%
2022/09/21	18	23.38	5	23.30	23.15	13	23,462	0.06%
2022/09/20	63	23.69	13.3	23.67	23.55	49.7	23,105	0.22%
2022/09/19	22	22.99	45	22.93	22.85	-23	22,601	-0.10%
2022/09/16	83	23.53	130.1	23.03	23.15	-47.1	22,338	-0.21%	大賣/
2022/09/15	134.3	24.20	49	24.00	23.65	85.3	21,926	0.39%	大買/
2022/09/14	40.1	23.42	42	23.60	23.60	-1.9	21,045	-0.01%
2022/09/13	19	23.53	98	23.60	23.30	-79	20,441	-0.39%
2022/09/12	74.3	23.42	159	23.65	23.30	-84.7	19,850	-0.43%	大賣/
2022/09/08	78.1	23.68	129	23.73	23.75	-50.9	19,123	-0.27%	大賣/
2022/09/07	26.2	23.44	9	23.43	23.80	17.2	18,514	0.09%
2022/09/06	236	23.46	134	23.34	23.55	102	17,944	0.57%	大買/大賣/鉅額交易
2022/09/05	82.1	23.83	61.5	24.05	23.45	20.6	17,236	0.12%
2022/09/02	127.2	23.71	116.2	23.76	23.75	11	16,382	0.07%	大買/大賣/
2022/09/01	19	23.23	30.3	23.36	23.15	-11.3	14,923	-0.08%
2022/08/31	51	22.96	83	23.07	23.20	-32	14,082	-0.23%
2022/08/30	84	22.50	189.2	22.78	23.00	-105.2	13,202	-0.80%	大賣/鉅額交易
2022/08/29	62.2	22.29	87	22.25	22.60	-24.8	12,221	-0.20%
2022/08/26	179	22.09	173	22.17	22.15	6	11,398	0.05%	大買/大賣/
2022/08/25	143	21.73	11.2	21.64	21.25	131.9	9,735	1.35%	大買/鉅額交易
2022/08/24	14	21.36	24.5	21.33	21.40	-10.5	9,201	-0.11%
2022/08/23	7	20.86	54	21.05	21.35	-47	8,854	-0.53%
2022/08/22	59	21.51	147	21.72	21.15	-88	8,438	-1.04%	大賣/
2022/08/19	209	21.31	175	21.33	21.60	34	7,563	0.45%	大買/大賣/
2022/08/18	18	19.89	38.3	19.98	20.00	-20.3	6,203	-0.33%
2022/08/17	26.1	19.99	43.3	19.78	19.65	-17.2	5,960	-0.29%
2022/08/16	161.6	19.98	30.1	19.93	20.10	131.5	5,759	2.28%	大買/鉅額交易
2022/08/15	120	20.35	38	20.36	20.15	82	5,241	1.56%	大買/
2022/08/12	47	19.98	62	19.67	19.90	-15	4,666	-0.32%
2022/08/11	108.1	19.30	26	18.98	19.05	82.1	3,961	2.07%	大買/
2022/08/10	13	18.70	12.1	18.69	18.90	0.9	3,109	0.03%
2022/08/09	5	17.46	3	17.35	17.20	2	2,725	0.07%
2022/08/08	2	17.15	1	17.05	17.10	1	2,647	0.04%
2022/08/05	0	0.00	1	16.80	16.90	-1	2,532	-0.04%
2022/08/03	2	16.90	0.1	17.00	16.80	1.9	2,507	0.08%
2022/08/01	1	17.00	4	17.08	17.10	-3	2,496	-0.12%
2022/07/28	0	0.00	2	16.90	16.80	-2	2,478	-0.08%
2022/07/26	0	0.00	1	16.80	16.65	-1	2,472	-0.04%
2022/07/22	1	17.10	0	0.00	17.00	1	2,514	0.04%
2022/07/21	0	0.00	4	17.20	17.20	-4	2,512	-0.16%
2022/07/20	0	0.00	1	17.40	17.00	-1	2,495	-0.04%
2022/07/18	2	16.93	2	17.08	17.20	0	2,412	0.00%
2022/07/15	3	16.80	0	0.00	16.60	3	2,336	0.13%
2022/07/14	1	16.60	1	16.60	16.80	0	2,331	0.00%
2022/07/13	9	16.78	0	16.95	16.50	9	2,307	0.39%
2022/07/12	2	16.23	0	0.00	16.15	2	2,237	0.09%
2022/07/08	6	16.76	1	17.00	16.85	5	2,189	0.23%
2022/07/07	5	16.25	8.2	16.25	16.60	-3.2	2,087	-0.15%
2022/07/04	12	15.75	10	15.55	15.80	2	1,963	0.10%
2022/07/01	2	15.65	2	16.25	15.55	0	1,958	0.00%
2022/06/30	3	16.80	12	16.75	16.75	-9	1,907	-0.47%
2022/06/27	0	0.00	11	17.75	17.65	-11	1,831	-0.60%
2022/06/24	3	17.53	14	17.57	17.45	-11	1,807	-0.61%
2022/06/23	4	17.10	2	17.25	17.20	2	1,767	0.11%
2022/06/22	1	18.20	5	17.94	17.60	-4	1,738	-0.23%
2022/06/21	8	18.03	4	17.95	18.10	4	1,707	0.23%
2022/06/20	0	0.00	5	17.28	16.90	-5	1,640	-0.30%
2022/06/17	4	17.41	2	17.55	17.65	2	1,630	0.12%
2022/06/16	0	0.00	2	18.03	17.35	-2	1,617	-0.12%
2022/06/15	19	18.02	10	18.07	17.90	9	1,578	0.57%
2022/06/14	17	17.59	0	0.00	17.50	17	1,523	1.12%
2022/06/13	0	0.00	2	17.98	17.70	-2	1,507	-0.13%
2022/06/10	10	18.10	5	18.21	18.40	5	1,457	0.34%
2022/06/09	2	17.63	12	17.73	17.70	-10	1,309	-0.76%
2022/06/08	0	0.00	0.1	17.35	16.85	-0.1	1,193	-0.01%
2022/06/01	7	16.95	0	0.00	16.90	7	1,287	0.54%
2022/05/30	0	0.00	1	16.95	16.90	-1	1,299	-0.08%
2022/05/25	0	0.00	1	16.65	16.60	-1	1,330	-0.08%
2022/05/23	0	0.00	2	16.35	16.30	-2	1,359	-0.15%
2022/05/17	0	0.00	8	16.10	16.45	-8	1,649	-0.48%
2022/05/16	0	0.00	2	16.20	15.90	-2	1,661	-0.12%
2022/05/12	0	0.00	50	15.82	15.55	-50	1,670	-2.99%
2022/05/05	0	0.00	1	16.80	16.80	-1	1,708	-0.06%
2022/05/03	0	0.00	2	16.50	16.55	-2	1,752	-0.11%
2022/04/29	1	17.00	0	0.00	16.70	1	1,776	0.06%
2022/04/28	1	16.10	13.2	16.81	16.95	-12.2	1,782	-0.68%
2022/04/27	1	15.90	0	0.00	16.10	1	1,759	0.06%
2022/04/26	1	16.80	0	0.00	16.50	1	1,744	0.06%
2022/04/22	1	17.20	0	0.00	17.20	1	1,755	0.06%
2022/04/21	2	17.25	2	17.40	17.30	0	1,805	0.00%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/13	1	17.20	0	0.00	17.20	1	2,066	0.05%
2022/04/12	1	16.95	0	0.00	16.90	1	2,385	0.04%
2022/04/11	1	17.35	0	0.00	17.05	1	2,429	0.04%
2022/04/08	0	0.00	13	17.19	17.20	-13	2,466	-0.53%
2022/04/06	0	0.00	1	17.55	17.50	-1	2,587	-0.04%
2022/04/01	1	17.65	0	0.00	17.70	1	2,655	0.04%
2022/03/31	1	17.80	10	17.80	17.80	-9	2,727	-0.33%
2022/03/30	1	18.05	1	18.30	18.00	0	2,914	0.00%
2022/03/29	0	18.10	0	0.00	17.90	0	3,154	0.00%
2022/03/28	2	17.93	0	0.00	18.00	2	3,300	0.06%
2022/03/24	1	18.10	0	0.00	18.10	1	3,320	0.03%
2022/03/18	0	0.00	1	17.65	17.55	-1	3,388	-0.03%
2022/03/17	0	0.00	1	17.70	17.70	-1	3,411	-0.03%
2022/03/16	2	17.20	3	17.25	17.30	-1	3,443	-0.03%
2022/03/15	1	17.45	0	0.00	17.30	1	3,564	0.03%
2022/03/14	2	17.78	0	0.00	17.70	2	3,580	0.06%
2022/03/10	0	0.00	1	18.00	17.80	-1	3,647	-0.03%
2022/03/09	1	17.45	0	0.00	17.55	1	3,695	0.03%
2022/03/08	0	0.00	8	17.25	17.20	-8	3,767	-0.21%
2022/03/07	1	17.80	0	0.00	17.75	1	3,789	0.03%
2022/03/04	0	0.00	12	18.29	18.20	-12	4,013	-0.30%
2022/03/03	0	0.00	1	18.55	18.50	-1	4,100	-0.02%
2022/03/02	0	0.00	1	18.30	18.50	-1	4,208	-0.02%
2022/02/25	1	18.25	0	0.00	18.00	1	4,423	0.02%
2022/02/24	3	18.18	11	18.25	17.95	-8	4,559	-0.18%
2022/02/23	2	18.63	0	0.00	18.60	2	4,662	0.04%
2022/02/22	1	18.55	0	0.00	18.45	1	4,899	0.02%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	1	19.00	0	19.15	18.95	1	6,402	0.02%
2022/02/17	5	19.50	5	19.41	19.30	0	6,845	0.00%
2022/02/16	0	0.00	6	18.87	18.90	-6	6,925	-0.09%
2022/02/15	2	18.45	5	18.30	18.30	-3	6,967	-0.04%
2022/02/14	0	0.00	4	18.23	18.40	-4	7,018	-0.06%
2022/02/11	0	0.00	1	18.80	18.80	-1	7,016	-0.01%
2022/02/09	4	18.75	8	18.78	18.90	-4	7,010	-0.06%
2022/02/08	0	0.00	2	18.50	18.55	-2	6,998	-0.03%
2022/02/07	5	17.91	0	17.80	18.20	5	7,003	0.07%
2022/01/26	1	17.65	0	0.00	17.60	1	6,990	0.01%
2022/01/25	2	17.70	3	17.70	17.70	-1	6,986	-0.01%
2022/01/24	9	17.93	1	17.90	17.90	8	6,997	0.11%
2022/01/21	2	18.23	13	18.21	18.15	-11	6,982	-0.16%
2022/01/20	1	18.40	0	0.00	18.50	1	6,965	0.01%
2022/01/18	1	18.75	0	0.00	18.70	1	6,968	0.01%
2022/01/17	1	18.60	0	0.00	18.75	1	6,961	0.01%
2022/01/14	3	18.28	0	0.00	18.45	3	6,945	0.04%
2022/01/13	1	18.85	0	0.00	18.70	1	6,939	0.01%
2022/01/12	0	0.00	6	18.73	18.75	-6	6,940	-0.09%
2022/01/11	1	18.80	16	18.76	18.85	-15	6,964	-0.22%
2022/01/10	3	19.18	1	19.10	19.00	2	6,920	0.03%
2022/01/07	4	19.26	13	19.16	19.15	-9	6,910	-0.13%
2022/01/06	5	19.84	10	19.97	19.75	-5	6,838	-0.07%
2022/01/05	25.2	20.92	28	20.78	20.25	-2.8	6,765	-0.04%
2022/01/04	14	20.16	0	0.00	20.15	14	6,471	0.22%
2022/01/03	3	20.30	2	20.25	20.10	1	6,423	0.02%
2021/12/30	4	20.11	17	20.10	20.10	-13	6,380	-0.20%
2021/12/29	17	20.27	1	20.05	20.15	16	6,342	0.25%
2021/12/28	8	20.06	22	20.00	19.95	-14	6,272	-0.22%
2021/12/27	0	0.00	1	20.20	20.05	-1	6,242	-0.02%
2021/12/24	18	20.13	10	20.25	20.25	8	6,192	0.13%
2021/12/23	33	20.16	10	20.07	20.20	23	6,008	0.38%
2021/12/22	26	19.65	25	19.62	19.65	1	5,758	0.02%
2021/12/21	0	0.00	18	18.85	18.85	-18	5,613	-0.32%
2021/12/20	0	0.00	1	18.55	18.75	-1	5,607	-0.02%
2021/12/17	0	0.00	47	18.50	18.55	-47	5,615	-0.84%
2021/12/16	2	18.75	13	18.72	18.75	-11	5,646	-0.20%
2021/12/15	21	18.65	0	0.00	18.65	21	5,628	0.37%
2021/12/14	0	0.00	6	18.46	18.45	-6	5,628	-0.11%
2021/12/13	6	18.85	11	18.87	18.85	-5	5,585	-0.09%
2021/12/10	5	19.09	0	19.00	19.00	5	5,569	0.09%
2021/12/09	12	19.31	4	19.21	19.35	8	5,530	0.14%
2021/12/08	63	18.65	2	18.65	18.65	61	5,403	1.13%
2021/12/07	1	18.55	18	18.61	18.55	-17	5,403	-0.31%
2021/12/06	4	18.51	4.5	18.56	18.50	-0.5	5,365	-0.01%
2021/12/03	2	18.55	2	18.60	18.50	0	5,370	0.00%
2021/12/02	9	18.58	24	18.35	18.35	-15	5,331	-0.28%
2021/12/01	0	0.00	7	18.91	18.85	-7	5,290	-0.13%
2021/11/30	3	19.10	0	0.00	18.75	3	5,254	0.06%
2021/11/29	18	18.78	4	18.70	18.65	14	5,054	0.28%
2021/11/26	17	19.00	8	18.98	18.80	9	4,985	0.18%
2021/11/25	11	19.72	0	0.00	19.55	11	4,902	0.22%
2021/11/24	32	19.78	10	19.75	19.70	22	4,936	0.45%
2021/11/23	25	20.47	2	20.78	20.10	23	4,789	0.48%
2021/11/22	29	20.29	6	20.38	20.20	23	4,671	0.49%
2021/11/19	14	20.71	5	20.67	20.80	9	4,573	0.20%
2021/11/18	17	21.25	8	21.41	21.25	9	4,448	0.20%
2021/11/17	161.5	22.57	96	22.42	22.25	65.5	4,181	1.57%	大買/
2021/11/16	55	21.18	84	21.39	21.65	-29	3,521	-0.82%
2021/11/15	28	19.58	5	19.14	19.70	23	3,078	0.75%
2021/11/12	1	17.95	1	18.00	17.95	0	2,850	0.00%
2021/11/11	1	18.45	11	18.35	18.45	-10	2,825	-0.35%
2021/11/10	5	18.10	10	18.10	18.05	-5	2,859	-0.17%
2021/11/08	0	18.20	8	18.10	18.05	-8	2,954	-0.27%
2021/11/05	0.4	18.30	3	18.20	18.30	-2.6	3,003	-0.09%
2021/11/04	5.6	18.53	0	0.00	18.30	5.6	3,026	0.18%
2021/11/03	1	18.25	0	0.00	18.25	1	3,037	0.03%
2021/11/01	15	18.45	11	18.39	18.45	4	3,126	0.13%
2021/10/29	5	18.14	3	18.15	18.10	2	3,122	0.06%
2021/10/28	1	18.10	23	18.19	18.05	-22	3,128	-0.70%
2021/10/26	8	17.80	1	18.00	17.80	7	3,162	0.22%
2021/10/25	0	0.00	3	17.83	17.85	-3	3,190	-0.09%
2021/10/21	3	17.60	30	17.54	17.40	-27	3,337	-0.81%
2021/10/20	2	17.68	0	0.00	17.70	2	3,351	0.06%
2021/10/19	0	0.00	10	17.59	17.80	-10	3,403	-0.29%
2021/10/18	3	17.00	0	0.00	17.05	3	3,462	0.09%
2021/10/15	31	16.95	0	0.00	16.90	31	3,584	0.86%
2021/10/14	1	16.65	3	16.70	16.55	-2	3,668	-0.05%
2021/10/13	0	0.00	30	16.45	16.50	-30	3,721	-0.81%
2021/10/12	1	16.80	0	0.00	17.00	1	3,835	0.03%
2021/10/08	0	0.00	1	17.65	17.45	-1	3,910	-0.03%
2021/10/07	30	17.20	1	17.35	17.35	29	4,175	0.69%
2021/10/06	0	0.00	75	16.81	16.75	-75	5,190	-1.45%
2021/10/05	1	16.40	0	0.00	16.95	1	5,358	0.02%
2021/10/04	5	17.05	5	17.38	16.75	0	5,378	0.00%
2021/10/01	2	17.55	0	0.00	17.55	2	5,451	0.04%
2021/09/30	1	17.85	0	0.00	18.15	1	5,469	0.02%
2021/09/27	9	18.40	0	0.00	18.40	9	5,586	0.16%
2021/09/24	0	0.00	2	18.20	18.30	-2	5,660	-0.04%
2021/09/23	4	18.06	0	0.00	17.75	4	5,733	0.07%
2021/09/22	5	18.03	0	0.00	18.00	5	5,811	0.09%
2021/09/15	1	18.30	0	0.00	18.40	1	6,177	0.02%
2021/09/13	7	18.80	0	0.00	18.80	7	6,664	0.11%
2021/09/10	1	18.95	0	0.00	18.80	1	6,704	0.01%
2021/09/09	2	19.18	0	0.00	19.10	2	6,764	0.03%
2021/09/06	20	19.40	71	19.79	19.25	-51	6,829	-0.75%
2021/09/03	5	20.10	1	20.10	20.00	4	6,810	0.06%
2021/09/02	9	20.01	20	20.07	20.00	-11	6,852	-0.16%
2021/09/01	11	20.01	2	20.10	20.10	9	6,866	0.13%
2021/08/30	10	19.97	43.2	19.84	19.85	-33.2	7,003	-0.47%
2021/08/27	1	19.40	15	19.48	19.35	-14	6,956	-0.20%
2021/08/26	12	19.58	1	19.55	19.60	11	6,992	0.16%
2021/08/25	0	0.00	9	19.37	19.35	-9	7,017	-0.13%
2021/08/24	10	19.45	27	19.40	19.40	-17	7,073	-0.24%
2021/08/23	10	18.95	22	18.85	18.80	-12	7,005	-0.17%
2021/08/20	81	18.78	33	18.88	18.90	48	6,967	0.69%
2021/08/19	2	18.20	0	0.00	18.05	2	6,468	0.03%
2021/08/18	5	17.85	2	18.20	18.60	3	6,466	0.05%
2021/08/17	1	18.25	0	0.00	18.10	1	6,466	0.02%
2021/08/16	7	18.60	1	18.30	18.60	6	6,445	0.09%
2021/08/13	27	19.72	11	19.77	19.10	16	6,376	0.25%
2021/08/12	1	20.25	0	0.00	20.25	1	6,315	0.02%
2021/08/11	1	19.95	5	20.10	20.00	-4	6,357	-0.06%
2021/08/10	0	0.00	20	20.30	20.35	-20	6,408	-0.31%
2021/08/09	10	20.70	12	20.71	20.55	-2	6,518	-0.03%
2021/08/06	10	21.00	0	0.00	20.80	10	6,614	0.15%
2021/08/05	22	21.28	1	21.15	21.15	21	6,740	0.31%
2021/08/04	2	21.10	3.2	20.91	20.95	-1.2	6,984	-0.02%
2021/08/02	2	20.90	0	0.00	21.05	2	7,350	0.03%
2021/07/30	3	20.85	0	0.00	20.80	3	7,384	0.04%
2021/07/29	1	21.00	0	0.00	21.20	1	7,416	0.01%
2021/07/28	2	20.75	0	0.00	21.00	2	7,439	0.03%
2021/07/27	0	0.00	34	21.41	21.20	-34	7,491	-0.45%
2021/07/26	12	21.50	1	21.60	21.55	11	7,521	0.15%
2021/07/23	2	21.05	1	21.25	21.25	1	7,574	0.01%
2021/07/22	21	21.12	0	0.00	20.95	21	7,579	0.28%
2021/07/20	3	21.87	15	21.84	21.65	-12	7,507	-0.16%
2021/07/19	2	22.43	3	22.48	22.35	-1	7,457	-0.01%
2021/07/16	11	22.65	1	22.60	22.60	10	7,580	0.13%
2021/07/15	1	22.10	35	22.09	22.10	-34	7,601	-0.45%
2021/07/14	2	22.25	37	22.53	22.25	-35	7,788	-0.45%
2021/07/13	104	24.05	66	23.90	23.20	38	7,622	0.50%	大買/
2021/07/12	0	0.00	57	22.66	23.00	-57	6,863	-0.83%
2021/07/09	3	22.30	6	22.18	22.30	-3	6,789	-0.04%
2021/07/08	3	22.43	15	22.45	22.55	-12	6,838	-0.18%
2021/07/07	0	0.00	5	22.00	21.80	-5	6,793	-0.07%
2021/07/06	6	22.15	3	22.05	22.00	3	6,807	0.04%
2021/07/05	4	22.06	3	22.00	22.05	1	6,842	0.01%
2021/07/02	2	21.68	5	21.80	21.90	-3	6,895	-0.04%
2021/07/01	5	22.16	3	21.80	21.75	2	6,922	0.03%
2021/06/30	8	22.00	1	22.10	22.05	7	6,892	0.10%
2021/06/29	36	22.47	18	22.46	22.15	18	6,909	0.26%
2021/06/28	37	22.98	27	23.20	22.90	10	6,894	0.15%
2021/06/25	9	22.72	12	22.86	22.65	-3	6,786	-0.04%
2021/06/24	31	22.79	12	22.88	22.65	19	6,771	0.28%
2021/06/23	25	23.17	16	23.24	22.65	9	6,746	0.13%
2021/06/22	21	22.27	15	22.44	22.25	6	6,375	0.09%
2021/06/21	3	21.63	0	0.00	21.85	3	6,288	0.05%
2021/06/18	0	0.00	92	22.25	22.15	-92	6,287	-1.46%
2021/06/17	5	22.00	1	22.00	22.25	4	6,335	0.06%
2021/06/16	5	21.90	0	0.00	21.85	5	6,302	0.08%
2021/06/15	1	21.95	0	0.00	21.90	1	6,310	0.02%
2021/06/11	0	0.00	9	21.95	21.80	-9	6,386	-0.14%
2021/06/10	10	22.00	7	21.96	22.00	3	6,604	0.05%
2021/06/09	2	21.55	0	0.00	21.50	2	6,663	0.03%
2021/06/08	0	0.00	5	22.19	21.80	-5	6,625	-0.08%
2021/06/07	14	22.06	3	22.05	22.10	11	6,539	0.17%
2021/06/04	1	21.85	1	21.95	21.80	0	6,477	0.00%
2021/06/03	0	0.00	9	21.70	21.75	-9	6,459	-0.14%
2021/06/02	1	21.80	4	21.53	21.35	-3	6,436	-0.05%
2021/06/01	12	21.62	8	21.72	21.75	4	6,435	0.06%
2021/05/31	0	0.00	3	20.97	20.95	-3	6,431	-0.05%
2021/05/27	0	0.00	11	20.40	20.10	-11	6,843	-0.16%
2021/05/25	0	0.00	12	20.32	20.20	-12	6,834	-0.18%
2021/05/21	1	19.60	2	19.60	19.45	-1	6,822	-0.01%
2021/05/20	1.4	19.21	3	19.43	19.25	-1.6	6,858	-0.02%
2021/05/19	1	18.95	13	19.01	19.15	-12	6,864	-0.17%
2021/05/18	5	18.32	5	18.66	18.85	0	6,899	0.00%
2021/05/17	10	18.72	15	18.63	18.05	-5	6,849	-0.07%
2021/05/14	2	20.00	8	20.00	20.05	-6	6,742	-0.09%
2021/05/13	3	21.03	0	0.00	20.45	3	6,628	0.05%
2021/05/12	37	21.93	73	21.61	21.60	-36	6,485	-0.56%
2021/05/11	16	22.33	5	22.65	22.00	11	6,182	0.18%
2021/05/10	63	22.16	1	22.20	22.20	62	5,988	1.04%
2021/05/07	1	21.35	4	21.26	21.55	-3	5,871	-0.05%
2021/05/06	5	21.30	1	21.00	20.95	4	5,870	0.07%
2021/05/05	2	20.85	1	20.85	20.35	1	5,829	0.02%
2021/05/04	8	20.58	0	0.00	20.80	8	5,805	0.14%
2021/05/03	8	21.06	15	20.87	20.80	-7	5,724	-0.12%
2021/04/29	2	21.73	6	21.75	21.60	-4	5,663	-0.07%
2021/04/28	2	22.10	11	22.20	22.10	-9	5,630	-0.16%
2021/04/27	1	22.00	3	22.05	22.10	-2	5,659	-0.04%
2021/04/26	0	0.00	2	22.13	22.00	-2	5,651	-0.04%
2021/04/23	1	22.25	2.1	22.10	22.20	-1.1	5,621	-0.02%
2021/04/22	17	22.88	3.4	22.53	22.10	13.6	5,737	0.24%
2021/04/21	3.1	23.15	2	23.13	23.10	1.1	5,635	0.02%
2021/04/20	9	23.16	4	23.11	23.05	5	5,533	0.09%
2021/04/19	7	22.45	16	22.44	22.40	-9	5,363	-0.17%
2021/04/16	15	22.58	2	22.58	22.50	13	5,357	0.24%
2021/04/15	1	21.55	0	0.00	22.25	1	5,179	0.02%
2021/04/14	0	0.00	2	21.75	21.65	-2	5,202	-0.04%
2021/04/13	2	22.10	3	22.10	21.80	-1	5,359	-0.02%
2021/04/12	0	0.00	1	22.10	22.05	-1	5,752	-0.02%
2021/04/09	0	0.00	7	22.29	22.20	-7	5,823	-0.12%
2021/04/08	5	22.40	9	22.25	22.30	-4	5,805	-0.07%
2021/04/07	2	21.68	4	21.78	21.95	-2	5,741	-0.03%
2021/04/06	11	21.97	0	0.00	21.65	11	5,705	0.19%
2021/04/01	7	21.84	5.1	21.87	21.80	1.9	5,695	0.03%
2021/03/31	4	21.94	1	21.85	21.85	3	5,630	0.05%
2021/03/30	1	22.35	1	22.35	22.35	0	5,578	0.00%
2021/03/29	7	22.62	2	22.70	22.40	5	5,586	0.09%
2021/03/26	12	22.68	18	22.60	22.60	-6	5,584	-0.11%
2021/03/25	3	22.33	1	22.25	22.30	2	5,503	0.04%
2021/03/24	1	22.40	7	22.33	22.30	-6	5,507	-0.11%
2021/03/23	4	22.38	1	22.35	22.40	3	5,539	0.05%
2021/03/22	12	22.55	7.1	22.46	22.45	4.9	5,553	0.09%
2021/03/19	2	22.03	2	22.00	22.15	0	5,527	0.00%
2021/03/18	5	22.20	0	0.00	22.20	5	5,561	0.09%
2021/03/17	37	22.34	12	22.33	22.30	25	5,750	0.43%
2021/03/16	28	22.40	11	22.42	22.50	17	5,920	0.29%
2021/03/15	2	21.80	9	22.14	22.25	-7	5,873	-0.12%
2021/03/12	5	21.18	0	0.00	21.15	5	5,876	0.09%
2021/03/11	1	21.35	0	0.00	21.35	1	5,972	0.02%
2021/03/10	2	21.28	3	21.15	21.15	-1	6,086	-0.02%
2021/03/09	3	20.98	4	20.99	21.20	-1	6,202	-0.02%
2021/03/08	3	21.35	2	21.20	21.25	1	6,302	0.02%
2021/03/05	2	21.55	30	21.50	21.50	-28	6,378	-0.44%
2021/03/04	32	21.99	0	0.00	21.85	32	6,456	0.50%
2021/03/03	5	22.21	16.1	22.37	22.30	-11.1	6,632	-0.17%
2021/03/02	8	21.50	6.2	21.62	21.70	1.8	6,402	0.03%
2021/02/26	0	0.00	3	20.90	20.80	-3	6,436	-0.05%
2021/02/25	4	21.13	3	21.03	21.00	1	6,631	0.02%
2021/02/24	3	21.15	1	21.05	21.05	2	6,825	0.03%
2021/02/23	1	21.10	17	21.15	21.25	-16	6,872	-0.23%
2021/02/22	2	21.30	1	21.60	21.35	1	6,989	0.01%
2021/02/18	7	21.26	1	20.75	21.25	6	7,393	0.08%
2021/02/17	1	20.60	0	0.00	20.45	1	7,346	0.01%
2021/02/05	1	20.00	1	20.25	19.95	0	7,330	0.00%
2021/02/04	1	20.00	0	0.00	19.90	1	7,351	0.01%
2021/02/03	2	20.05	1	20.00	19.90	1	7,379	0.01%
2021/02/02	0	0.00	2	20.05	20.00	-2	7,435	-0.03%
2021/02/01	2	19.68	5	19.64	19.60	-3	7,536	-0.04%
2021/01/29	0	0.00	10	20.03	19.95	-10	7,578	-0.13%
2021/01/27	1	20.60	0	0.00	20.40	1	7,535	0.01%
2021/01/25	1	20.80	0	0.00	21.00	1	7,569	0.01%
2021/01/22	0	0.00	2	20.30	20.40	-2	7,586	-0.03%
2021/01/21	3	20.12	0	0.00	20.10	3	7,598	0.04%
2021/01/20	2	21.03	55	20.73	20.35	-53	7,624	-0.70%
2021/01/19	0	0.00	20	21.37	21.20	-20	7,570	-0.26%
2021/01/18	4	21.13	0	0.00	21.05	4	7,595	0.05%
2021/01/15	1	22.05	40	21.77	21.40	-39	7,691	-0.51%
2021/01/14	6	22.35	9	22.40	22.25	-3	7,603	-0.04%
2021/01/13	1	22.30	1	22.35	22.30	0	7,589	0.00%
2021/01/12	9	22.29	3	22.55	22.15	6	7,684	0.08%
2021/01/11	4	22.83	5	22.88	22.80	-1	8,025	-0.01%
2021/01/08	2	23.25	14	23.39	23.35	-12	8,016	-0.15%
2021/01/07	28	23.50	3	23.68	23.70	25	8,032	0.31%
2021/01/06	16	23.65	6	23.38	23.45	10	8,046	0.12%
2021/01/05	57	23.87	32	23.80	23.95	25	7,819	0.32%
2021/01/04	13	22.73	3	22.88	23.00	10	7,410	0.13%
2020/12/31	1	22.25	2.5	22.16	22.20	-1.5	7,343	-0.02%
2020/12/30	3	22.37	0	0.00	22.30	3	7,332	0.04%
2020/12/29	6	22.57	10	22.45	22.40	-4	7,401	-0.05%
2020/12/28	0	0.00	4	22.45	22.45	-4	7,385	-0.05%
2020/12/25	3	22.72	3	22.85	22.40	0	7,379	0.00%
2020/12/24	67	22.53	63	22.79	22.60	4	7,373	0.05%
2020/12/23	1	22.15	5	22.02	22.25	-4	7,376	-0.05%
2020/12/22	71	22.49	70	22.61	22.00	1	7,496	0.01%
2020/12/21	0	0.00	11	22.26	22.50	-11	7,514	-0.15%
2020/12/17	1	22.65	1	22.65	22.65	0	7,659	0.00%
2020/12/16	14	22.92	11	22.86	22.90	3	7,663	0.04%
2020/12/15	1	22.70	37	23.12	22.40	-36	7,706	-0.47%
2020/12/14	2	22.90	0	0.00	23.20	2	7,682	0.03%
2020/12/11	31	24.31	1	23.50	23.50	30	7,684	0.39%
2020/12/10	25	23.74	3	23.63	24.00	22	7,522	0.29%
2020/12/09	21	23.25	25	23.50	23.60	-4	7,333	-0.05%
2020/12/08	4	22.90	7	22.84	22.85	-3	7,255	-0.04%
2020/12/07	37	23.50	47	23.26	23.25	-10	7,380	-0.14%
2020/12/04	33	23.37	31	23.69	23.45	2	7,713	0.03%
2020/12/03	15	23.54	0	0.00	23.25	15	7,684	0.20%
2020/12/02	1	23.75	31	23.73	23.70	-30	7,683	-0.39%
2020/12/01	30	23.40	34	23.53	23.50	-4	7,659	-0.05%
2020/11/30	20	23.39	12	23.43	23.45	8	7,653	0.10%
2020/11/27	5	23.30	12	23.63	23.30	-7	7,636	-0.09%
2020/11/26	38	22.86	35	22.91	22.95	3	7,482	0.04%
2020/11/25	4	23.00	19	22.96	22.85	-15	7,471	-0.20%
2020/11/24	6	22.82	74	22.77	22.70	-68	7,479	-0.91%
2020/11/23	32	22.74	3	22.78	22.65	29	7,541	0.38%
2020/11/20	9	22.19	0	0.00	22.20	9	7,583	0.12%
2020/11/19	49	22.23	23	22.30	22.40	26	7,670	0.34%
2020/11/18	46	21.88	39	22.29	22.30	7	7,771	0.09%
2020/11/17	11	21.40	1	21.20	21.35	10	7,629	0.13%
2020/11/16	12	21.00	10	20.95	20.90	2	7,991	0.03%
2020/11/13	4	20.88	0	0.00	20.95	4	8,249	0.05%
2020/11/12	3	20.97	6	21.10	20.95	-3	8,439	-0.04%
2020/11/11	4	21.10	0	0.00	21.15	4	8,567	0.05%
2020/11/10	5	21.30	8	21.06	21.05	-3	8,651	-0.03%
2020/11/09	14	21.25	4	21.25	21.15	10	8,793	0.11%
2020/11/06	4	21.89	0	0.00	21.55	4	8,932	0.04%
2020/11/05	37	21.60	31	21.60	21.60	6	9,010	0.07%
2020/11/04	10	21.50	20	21.60	21.60	-10	9,223	-0.11%
2020/11/03	25	21.22	20	21.40	21.40	5	9,337	0.05%
2020/11/02	3	20.73	1	21.10	20.80	2	9,571	0.02%
2020/10/29	6	21.41	3	21.42	21.40	3	10,522	0.03%
2020/10/28	7	22.04	8	21.86	21.70	-1	10,638	-0.01%
2020/10/27	3	22.38	9	22.29	22.20	-6	10,627	-0.06%
2020/10/26	4	22.66	9	22.57	22.55	-5	10,721	-0.05%
2020/10/23	0	0.00	18	22.53	22.50	-18	10,756	-0.17%
2020/10/22	1	21.80	3	22.12	22.20	-2	10,909	-0.02%
2020/10/20	5	22.33	3	22.48	22.35	2	11,236	0.02%
2020/10/19	68	22.63	5	22.53	22.65	63	11,519	0.55%
2020/10/16	19	21.94	0	0.00	21.60	19	11,993	0.16%
2020/10/15	11	22.34	9	22.24	22.20	2	12,365	0.02%
2020/10/14	6	22.08	4	22.16	22.00	2	12,471	0.02%
2020/10/13	0	0.00	5	21.30	21.40	-5	12,535	-0.04%
2020/10/12	0	0.00	4	21.60	21.25	-4	12,656	-0.03%
2020/10/08	1	22.00	0	0.00	21.75	1	12,958	0.01%
2020/10/06	1	21.75	8	22.04	21.95	-7	13,252	-0.05%
2020/10/05	0	0.00	1	21.35	21.45	-1	13,760	-0.01%
2020/09/30	4	20.70	4	20.60	21.15	0	14,354	0.00%
2020/09/29	2	20.83	0	0.00	20.65	2	14,487	0.01%
2020/09/28	4	20.50	60	20.70	20.85	-56	14,754	-0.38%
2020/09/24	5	21.03	3	21.17	21.00	2	15,416	0.01%
2020/09/23	7	21.83	1	21.60	21.50	6	15,591	0.04%
2020/09/22	6	21.34	9	21.42	21.25	-3	15,677	-0.02%
2020/09/21	0	0.00	1	21.80	21.70	-1	16,063	-0.01%
2020/09/18	0	0.00	1	21.95	21.95	-1	16,488	-0.01%
2020/09/16	3	22.18	70	22.21	22.00	-67	17,052	-0.39%
2020/09/15	2	22.30	1	22.35	22.25	1	17,420	0.01%
2020/09/14	9	22.20	1	22.00	22.30	8	18,079	0.04%
2020/09/11	4	21.98	4	22.40	21.90	0	19,933	0.00%
2020/09/10	49	22.34	0	0.00	22.20	49	20,537	0.24%
2020/09/09	8	22.23	63	22.13	22.75	-55	20,908	-0.26%
2020/09/08	1	21.60	0	0.00	21.35	1	21,701	0.00%
2020/09/07	28.1	21.42	1	21.80	21.40	27.1	23,149	0.12%
2020/09/04	17	21.32	5	21.08	21.40	12	25,203	0.05%
2020/09/03	4	21.34	1	21.40	21.15	3	25,461	0.01%
2020/09/02	16	21.33	1	21.35	21.35	15	25,521	0.06%
2020/09/01	3	21.07	0	0.00	21.05	3	25,604	0.01%
2020/08/31	3	21.02	6	20.69	20.70	-3	25,725	-0.01%
2020/08/28	5	20.90	5	20.85	20.80	0	25,857	0.00%
2020/08/27	12	21.07	11	20.73	21.40	1	25,842	0.00%
2020/08/26	27	20.70	6	20.69	20.70	21	25,856	0.08%
2020/08/25	23	21.41	1	21.30	21.20	22	25,703	0.09%
2020/08/24	11	21.15	29	21.49	21.05	-18	25,625	-0.07%
2020/08/21	14	21.83	4	21.91	21.80	10	25,541	0.04%
2020/08/20	25	21.88	23	22.47	21.70	2	25,444	0.01%
2020/08/19	8	24.53	53	24.50	24.05	-45	25,408	-0.18%
2020/08/18	29	25.24	18	25.43	25.20	11	25,459	0.04%
2020/08/17	15	26.08	3	26.11	25.85	12	25,525	0.05%
2020/08/14	2	25.90	9	25.97	26.00	-7	25,873	-0.03%
2020/08/13	18	26.40	7	26.73	26.00	11	26,259	0.04%
2020/08/12	9	26.38	17	26.40	26.25	-8	26,242	-0.03%
2020/08/11	8	25.98	7	25.99	25.95	1	26,179	0.00%
2020/08/10	56	26.09	10	25.98	25.80	46	26,233	0.18%
2020/08/07	4	26.25	1	26.20	26.45	3	26,418	0.01%
2020/08/06	11.1	26.43	9	26.36	26.30	2.1	26,396	0.01%
2020/08/05	47	27.01	40	26.86	26.70	7	26,301	0.03%
2020/08/04	16	26.45	75	26.25	26.20	-59	25,938	-0.23%
2020/08/03	4	25.60	8.3	25.87	25.65	-4.3	25,798	-0.02%
2020/07/31	1	25.30	0	0.00	25.30	1	26,011	0.00%
2020/07/30	2	25.40	1	25.20	25.50	1	26,362	0.00%
2020/07/29	5	25.06	6	24.96	25.00	-1	27,189	0.00%
2020/07/28	37	25.18	13	25.27	24.65	24	27,250	0.09%
2020/07/27	185	25.44	0	0.00	25.60	185	27,336	0.68%	大買/鉅額交易
2020/07/24	18	25.59	8	25.46	25.40	10	27,550	0.04%
2020/07/23	19	26.36	2.2	26.30	26.25	16.8	27,431	0.06%
2020/07/22	46	26.94	113	27.04	27.00	-67	27,231	-0.25%	大賣/
2020/07/21	3	26.05	86	26.11	26.15	-83	26,544	-0.31%
2020/07/20	58	24.79	16	24.73	25.25	42	26,378	0.16%
2020/07/17	7	25.54	1	25.90	25.25	6	26,333	0.02%
2020/07/16	11	25.95	7	25.85	25.85	4	26,396	0.02%
2020/07/15	17	26.11	16	26.18	25.85	1	26,461	0.00%
2020/07/14	6	26.18	7	25.97	25.85	-1	26,748	0.00%
2020/07/13	15	26.04	33	26.08	26.05	-18	27,438	-0.07%
2020/07/10	73	26.10	14	25.99	25.70	59	27,700	0.21%
2020/07/09	55	26.76	45	26.21	27.00	10	27,289	0.04%
2020/07/08	28	25.88	14	25.76	25.80	14	26,795	0.05%
2020/07/07	12	26.03	12	26.24	25.75	0	26,948	0.00%
2020/07/06	15.1	26.74	46	26.81	26.45	-30.9	26,857	-0.12%
2020/07/03	58.2	26.32	39	26.48	26.45	19.2	26,641	0.07%
2020/07/02	30	25.95	21	25.85	26.30	9	26,516	0.03%
2020/07/01	23	25.77	3	25.72	25.45	20	26,370	0.08%
2020/06/30	32	25.84	35	25.87	25.70	-3	26,225	-0.01%
2020/06/29	22	25.48	77	25.15	25.10	-55	25,976	-0.21%
2020/06/24	35	26.19	5	26.42	26.15	30	25,758	0.12%
2020/06/23	23	26.43	35	26.51	26.35	-12	25,783	-0.05%
2020/06/22	54	27.03	55	27.15	26.90	-1	25,535	0.00%
2020/06/19	145	27.65	99	27.61	27.45	46	25,339	0.18%	大買/
2020/06/18	142	27.32	615	27.49	27.45	-473	24,752	-1.91%	大買/大賣/鉅額交易
2020/06/17	36	25.90	98	25.76	25.75	-62	22,949	-0.27%
2020/06/16	29	25.68	77	25.44	25.25	-48	22,413	-0.21%
2020/06/15	116	26.01	71	25.43	25.20	45	22,085	0.20%	大買/
2020/06/12	55	25.78	57	25.66	26.20	-2	21,027	-0.01%
2020/06/11	583.3	25.98	207	25.85	25.25	376.3	19,770	1.90%	大買/大賣/鉅額交易
2020/06/10	26	23.55	64	23.67	23.80	-38	17,884	-0.21%
2020/06/09	11.2	23.26	1	23.30	23.05	10.2	17,912	0.06%
2020/06/08	3.2	23.75	8	23.94	23.55	-4.8	18,032	-0.03%
2020/06/05	32	23.67	10	23.72	23.75	22	17,983	0.12%
2020/06/04	7	23.67	4	23.55	23.40	3	17,911	0.02%
2020/06/03	16	23.64	11	23.45	23.40	5	17,882	0.03%
2020/06/02	19	23.47	20	23.39	23.55	-1	17,753	-0.01%
2020/06/01	8	22.85	9	23.07	23.05	-1	17,533	-0.01%
2020/05/29	32	22.78	14	22.69	22.65	18	17,485	0.10%
2020/05/28	15	23.06	15	23.23	22.85	0	17,526	0.00%
2020/05/27	36	23.10	30	23.09	23.10	6	17,472	0.03%
2020/05/26	49	23.18	49.4	23.17	23.00	-0.4	17,458	0.00%
2020/05/25	42	22.79	45	23.06	23.25	-3	17,109	-0.02%
2020/05/22	23	22.38	19	22.26	22.20	4	16,853	0.02%
2020/05/21	60	23.22	23	23.15	23.10	37	16,637	0.22%
2020/05/20	9	23.07	32	22.55	23.30	-23	16,153	-0.14%
2020/05/19	15	21.76	18	21.71	21.80	-3	15,685	-0.02%
2020/05/18	25	21.29	5	22.00	21.55	20	15,547	0.13%
2020/05/15	28	21.98	20	21.84	21.70	8	15,420	0.05%
2020/05/14	55	22.44	139	22.04	21.70	-84	15,345	-0.55%	大賣/
2020/05/13	32	23.31	8	23.29	23.30	24	14,962	0.16%
2020/05/12	24	23.75	44	23.77	23.60	-20	14,933	-0.13%
2020/05/11	20.1	23.55	68	23.39	23.50	-47.9	14,936	-0.32%
2020/05/08	42.2	23.79	1	23.85	23.65	41.2	14,647	0.28%
2020/05/07	49	24.13	29	24.03	24.05	20	14,487	0.14%
2020/05/06	114	23.63	10	23.71	23.60	104	14,185	0.73%	大買/鉅額交易
2020/05/05	79	23.87	63	23.87	24.15	16	13,839	0.12%
2020/05/04	7	22.44	15	22.40	22.40	-8	12,956	-0.06%
2020/04/30	62	22.73	35	22.65	22.75	27	12,880	0.21%
2020/04/29	131	22.32	105	22.21	22.20	26	12,673	0.21%	大買/大賣/
2020/04/28	9	22.07	12	22.14	22.00	-3	12,496	-0.02%
2020/04/27	3	22.10	12	22.24	22.25	-9	12,622	-0.07%
2020/04/24	60	22.23	53	22.40	22.10	7	12,448	0.06%
2020/04/23	32	22.56	62	22.70	22.45	-30	12,261	-0.24%
2020/04/22	20	21.49	15	21.74	22.10	5	12,018	0.04%
2020/04/21	44	22.20	7.1	22.45	21.95	36.9	11,924	0.31%
2020/04/20	1	21.95	4	22.38	22.60	-3	11,801	-0.03%
2020/04/17	50	22.73	23	22.55	22.20	27	11,757	0.23%
2020/04/16	76	23.20	17	23.28	23.00	59	11,207	0.53%
2020/04/15	0	0.00	45.5	22.40	23.10	-45.5	10,390	-0.44%
2020/04/14	0	0.00	3	21.00	21.00	-3	10,076	-0.03%
2020/04/13	1	20.50	16	20.28	20.35	-15	10,066	-0.15%
2020/04/10	45.2	20.37	26	20.34	20.40	19.2	10,054	0.19%
2020/04/09	27	21.55	29	21.69	21.25	-2	9,977	-0.02%
2020/04/08	12.3	20.99	19	21.00	21.30	-6.7	10,021	-0.07%
2020/04/07	26	20.53	19	20.66	20.90	7	9,914	0.07%
2020/04/06	6	19.80	5	19.75	19.70	1	9,822	0.01%
2020/04/01	0	0.00	2	19.60	19.65	-2	10,046	-0.02%
2020/03/31	7	19.51	84	19.60	19.50	-77	10,147	-0.76%
2020/03/30	57	19.34	14	18.36	19.50	43	10,101	0.43%
2020/03/27	65	19.08	13	19.18	18.55	52	9,882	0.53%
2020/03/26	6	18.77	3	18.78	18.90	3	9,691	0.03%
2020/03/25	4	18.95	4	18.98	19.05	0	9,844	0.00%
2020/03/24	7	17.65	3	17.93	17.70	4	9,655	0.04%
2020/03/23	23	16.51	26	16.45	16.70	-3	9,638	-0.03%
2020/03/20	15	16.63	9	16.73	16.90	6	9,860	0.06%
2020/03/19	1	15.40	9	15.87	15.40	-8	9,917	-0.08%
2020/03/18	5	17.65	86	17.34	17.10	-81	9,941	-0.82%
2020/03/17	15	18.08	26	17.55	17.40	-11	9,921	-0.11%
2020/03/16	25	19.77	15	20.03	18.90	10	9,828	0.10%
2020/03/13	27	20.87	4	20.95	21.00	23	9,790	0.23%
2020/03/12	9	23.19	5	23.36	22.95	4	9,550	0.04%
2020/03/11	14	26.11	2	25.78	25.40	12	9,381	0.13%
2020/03/10	42	25.31	11	25.58	26.00	31	9,389	0.33%
2020/03/09	16	26.70	13	26.76	26.20	3	9,414	0.03%
2020/03/06	4	27.94	0	0.00	27.90	4	9,745	0.04%
2020/03/05	1	28.75	101	28.40	28.40	-100	10,562	-0.95%	大賣/
2020/03/04	0	0.00	150	28.20	28.20	-150	10,625	-1.41%	大賣/鉅額交易
2020/03/03	15	28.33	13	28.45	28.50	2	10,738	0.02%
2020/03/02	0	0.00	1	27.05	27.45	-1	10,829	-0.01%
2020/02/27	22	27.72	3	27.77	27.40	19	10,960	0.17%
2020/02/26	4	28.44	8	28.56	28.40	-4	10,989	-0.04%
2020/02/25	9	28.03	8	28.46	28.65	1	11,210	0.01%
2020/02/24	18	28.90	0	0.00	28.85	18	11,320	0.16%
2020/02/21	15	29.40	6	29.54	29.45	9	11,506	0.08%
2020/02/20	0	0.00	10	29.89	29.60	-10	11,902	-0.08%
2020/02/19	9	29.35	3	29.42	29.60	6	12,217	0.05%
2020/02/18	7	29.56	4	29.65	29.45	3	12,692	0.02%
2020/02/17	58	29.88	13	30.20	29.95	45	12,920	0.35%
2020/02/14	0	0.00	2	29.90	29.85	-2	13,385	-0.01%
2020/02/13	9	30.13	6	30.40	29.75	3	13,631	0.02%
2020/02/12	4	30.04	36	29.80	30.00	-32	13,844	-0.23%
2020/02/11	0	0.00	5	29.40	29.45	-5	14,246	-0.04%
2020/02/10	2	28.45	11	29.08	28.90	-9	14,576	-0.06%
2020/02/07	10	29.11	0	0.00	29.00	10	14,801	0.07%
2020/02/06	2	29.63	24	29.85	29.85	-22	14,956	-0.15%
2020/02/05	0	0.00	3	29.53	29.25	-3	15,281	-0.02%
2020/02/04	64	29.69	2	29.68	29.65	62	15,616	0.40%
2020/02/03	2	27.43	23	28.37	28.85	-21	16,160	-0.13%
2020/01/31	11	29.05	7	29.59	29.85	4	16,805	0.02%
2020/01/30	16	30.01	81	30.10	29.90	-65	17,037	-0.38%
2020/01/20	3	33.17	2	33.15	33.20	1	17,056	0.01%
2020/01/15	13	33.29	2	33.50	33.25	11	18,725	0.06%
2020/01/14	4.4	33.33	7	33.44	33.50	-2.6	19,033	-0.01%
2020/01/13	1.6	32.84	13	32.82	33.30	-11.4	19,214	-0.06%
2020/01/10	13	32.28	171	32.17	32.30	-158	19,470	-0.81%	大賣/鉅額交易
2020/01/09	1	32.50	57	32.67	32.50	-56	19,916	-0.28%
2020/01/08	12	31.83	14	31.95	32.10	-2	20,708	-0.01%
2020/01/07	43	32.15	3	32.18	32.20	40	21,975	0.18%
2020/01/06	8.2	32.75	6	32.79	32.60	2.2	23,142	0.01%
2020/01/03	36	33.33	0	0.00	33.35	36	24,120	0.15%
2020/01/02	3	34.07	40	34.06	34.15	-37	24,286	-0.15%
2019/12/31	63.3	33.47	18	33.52	33.65	45.3	24,495	0.18%
2019/12/30	23.3	33.54	12	33.57	33.35	11.3	25,296	0.04%
2019/12/27	45.7	33.48	58	33.56	33.65	-12.3	25,610	-0.05%
2019/12/26	17	32.83	16	32.98	32.85	1	25,814	0.00%
2019/12/25	5.2	32.22	41	32.59	32.60	-35.8	26,512	-0.14%
2019/12/24	3	31.90	12	31.96	32.05	-9	27,520	-0.03%
2019/12/23	53	32.04	2	31.95	31.85	51	28,411	0.18%
2019/12/20	47.3	32.50	17	32.60	32.40	30.3	28,777	0.11%
2019/12/19	1	31.95	1	31.75	31.85	0	28,860	0.00%
2019/12/18	21	31.80	16	31.84	31.75	5	29,378	0.02%
2019/12/17	68	31.99	23	32.15	31.90	45	30,111	0.15%
2019/12/16	27	32.22	66	32.13	32.55	-39	30,258	-0.13%
2019/12/13	107	31.41	17	31.56	31.30	90	30,919	0.29%	大買/
2019/12/12	40	32.14	66	32.26	32.00	-26	31,859	-0.08%
2019/12/11	17	32.27	3.1	32.20	32.20	13.9	32,300	0.04%
2019/12/10	16	32.70	32	32.48	32.50	-16	32,827	-0.05%
2019/12/09	17	33.07	3	33.07	33.15	14	33,295	0.04%
2019/12/06	2	32.75	22	32.85	32.70	-20	33,982	-0.06%
2019/12/05	12	32.72	13	32.80	32.60	-1	35,125	0.00%
2019/12/04	17	32.62	32	32.57	32.70	-15	36,277	-0.04%
2019/12/03	14	32.43	1	32.75	32.45	13	38,147	0.03%
2019/12/02	327	34.51	35	33.61	32.90	292	38,376	0.76%	大買/鉅額交易
2019/11/29	15	35.36	3	35.38	35.40	12	38,173	0.03%
2019/11/28	23.5	35.38	6	35.42	35.35	17.5	38,891	0.04%
2019/11/27	8.5	35.71	73	35.80	35.65	-64.5	40,430	-0.16%
2019/11/26	8	35.46	15	35.54	35.70	-7	42,717	-0.02%
2019/11/25	76	35.26	17	35.31	35.30	59	43,392	0.14%
2019/11/22	23	35.59	7	35.54	35.45	16	43,791	0.04%
2019/11/21	0	0.00	7	35.30	35.60	-7	43,777	-0.02%
2019/11/20	5	35.22	9	35.47	35.65	-4	44,128	-0.01%
2019/11/19	70.4	35.58	7.9	35.50	35.35	62.5	44,515	0.14%
2019/11/18	3	35.30	85	35.52	35.60	-82	44,441	-0.18%
2019/11/15	88.1	35.15	195	35.24	35.00	-106.9	44,210	-0.24%	大賣/鉅額交易
2019/11/14	121	34.69	46.2	34.89	35.00	74.8	43,968	0.17%	大買/
2019/11/13	32.1	35.17	58	34.78	34.60	-25.9	43,961	-0.06%
2019/11/12	9	34.49	35	34.64	34.80	-26	43,651	-0.06%
2019/11/11	25	33.97	50	34.16	33.90	-25	43,782	-0.06%
2019/11/08	69	34.79	90.1	34.79	34.60	-21.1	43,583	-0.05%
2019/11/07	63	34.34	14	34.36	34.55	49	43,096	0.11%
2019/11/06	4	34.18	18	34.20	34.20	-14	42,862	-0.03%
2019/11/05	39	33.95	22	34.14	34.10	17	42,801	0.04%
2019/11/04	55.3	34.08	22	34.20	33.80	33.3	42,789	0.08%
2019/11/01	30	33.67	39	33.89	33.95	-9	42,608	-0.02%
2019/10/31	60	33.60	33	33.98	33.25	27	42,551	0.06%
2019/10/30	73	33.16	63	33.14	32.95	10	42,971	0.02%
2019/10/29	82	34.60	42	34.68	34.40	40	42,379	0.09%
2019/10/28	24	34.50	28	34.61	34.55	-4	42,230	-0.01%
2019/10/25	161	34.24	25	34.23	34.40	136	42,002	0.32%	大買/鉅額交易
2019/10/24	27	35.75	6	35.56	35.40	21	41,089	0.05%
2019/10/23	65	36.24	49	35.95	35.85	16	40,993	0.04%
2019/10/22	54.1	35.90	9	35.93	35.60	45.1	40,960	0.11%
2019/10/21	21	35.64	12	35.59	35.75	9	41,037	0.02%
2019/10/18	4	35.14	13.2	35.37	35.00	-9.2	40,967	-0.02%
2019/10/17	34	34.99	8.1	35.00	34.85	25.9	40,947	0.06%
2019/10/16	47	35.60	55	35.62	35.30	-8	40,839	-0.02%
2019/10/15	215	38.22	93	38.15	36.75	122	40,244	0.30%	大買/鉅額交易
2019/10/14	23	36.99	131	37.09	37.50	-108	39,174	-0.28%	大賣/鉅額交易
2019/10/09	157	35.55	173	35.68	35.10	-16	38,441	-0.04%	大買/大賣/
2019/10/08	49	35.24	37	35.65	35.15	12	38,018	0.03%
2019/10/07	25	35.29	37	35.25	35.15	-12	37,849	-0.03%
2019/10/04	144	35.71	132	35.67	35.45	12	37,505	0.03%	大買/大賣/
2019/10/03	75	35.40	68	35.35	35.30	7	36,755	0.02%
2019/10/02	20	35.29	22	35.43	36.00	-2	36,533	-0.01%
2019/10/01	88	35.67	35	35.68	35.30	53	36,064	0.15%
2019/09/27	135	35.10	126.5	35.06	35.35	8.5	35,253	0.02%	大買/大賣/
2019/09/26	22	34.58	28	34.87	34.80	-6	34,236	-0.02%
2019/09/25	8	34.42	12	34.34	34.90	-4	33,396	-0.01%
2019/09/24	30	34.17	35	34.08	33.90	-5	33,099	-0.02%
2019/09/23	59.3	34.69	43	34.85	34.55	16.3	32,730	0.05%
2019/09/20	51	34.29	78.7	34.42	34.75	-27.7	32,282	-0.09%
2019/09/19	58	33.78	115	33.72	33.50	-57	31,538	-0.18%	大賣/
2019/09/18	198	34.71	122	34.19	33.60	76	31,149	0.24%	大買/大賣/
2019/09/17	171	34.65	165	34.85	34.65	6	30,336	0.02%	大買/大賣/
2019/09/16	10	33.36	84	33.37	33.55	-74	29,508	-0.25%
2019/09/12	64.1	32.83	42	32.82	32.90	22.1	29,256	0.08%
2019/09/11	93	31.93	54	31.61	32.50	39	28,875	0.14%
2019/09/10	80	32.17	131	31.94	31.65	-51	28,316	-0.18%	大賣/
2019/09/09	78.5	32.62	77.7	33.13	31.60	0.8	27,735	0.00%
2019/09/06	96	34.32	39	34.42	34.30	57	26,597	0.21%
2019/09/05	195	33.82	95.1	34.49	35.50	99.9	25,345	0.39%	大買/
2019/09/04	21	31.50	85	32.13	32.30	-64	23,391	-0.27%
2019/09/03	37.1	31.09	57.2	31.23	31.70	-20.1	22,950	-0.09%
2019/09/02	95	30.17	109.1	30.25	31.10	-14.1	22,463	-0.06%	大賣/
2019/08/30	119	29.10	119.1	29.56	29.90	-0.1	21,640	0.00%	大買/大賣/
2019/08/29	100	27.15	306.5	27.15	27.65	-206.5	19,978	-1.03%	大賣/鉅額交易
2019/08/28	47	24.94	65.2	25.21	25.65	-18.2	17,564	-0.10%
2019/08/27	5	24.32	59	24.22	24.35	-54	16,773	-0.32%
2019/08/26	5	23.29	13	23.31	23.20	-8	16,338	-0.05%
2019/08/23	42	24.23	354	24.20	24.15	-312	16,118	-1.94%	大賣/鉅額交易
2019/08/22	334	23.93	12	23.78	23.90	322	15,612	2.06%	大買/鉅額交易
2019/08/21	8	23.31	4	23.46	23.35	4	15,004	0.03%
2019/08/20	6	23.20	12	23.16	23.20	-6	14,776	-0.04%
2019/08/19	5	23.47	16	23.46	23.10	-11	14,785	-0.07%
2019/08/16	14	22.86	18	22.96	23.00	-4	14,587	-0.03%
2019/08/15	6	22.09	7	22.41	22.55	-1	14,367	-0.01%
2019/08/14	35	22.68	34.1	22.87	22.20	0.9	14,213	0.01%
2019/08/13	16	22.17	13	22.09	22.05	3	14,012	0.02%
2019/08/12	22	22.61	3	22.67	22.65	19	14,011	0.14%
2019/08/08	2	22.65	16	22.58	22.65	-14	14,141	-0.10%
2019/08/07	6	22.20	12	22.39	22.15	-6	14,130	-0.04%
2019/08/06	8	22.09	35	22.14	22.55	-27	13,988	-0.19%
2019/08/05	15	22.15	20	22.10	22.00	-5	13,866	-0.04%
2019/08/02	9	22.29	12	22.38	22.55	-3	13,739	-0.02%
2019/08/01	56	23.51	45	23.34	23.00	11	13,540	0.08%
2019/07/31	13	23.68	12	23.51	23.90	1	12,650	0.01%
2019/07/30	8	22.81	2	22.95	22.80	6	12,481	0.05%
2019/07/29	12	23.90	9	23.78	23.60	3	12,345	0.02%
2019/07/26	8	23.96	21.1	24.00	23.95	-13.1	12,309	-0.11%
2019/07/25	6	23.95	17	24.05	24.10	-11	12,264	-0.09%
2019/07/24	19	24.04	6	24.13	23.35	13	12,173	0.11%
2019/07/23	72	24.93	54	24.62	24.50	18	12,200	0.15%
2019/07/22	0	0.00	8	24.26	24.10	-8	12,097	-0.07%
2019/07/19	36	24.13	14	24.37	23.90	22	12,213	0.18%
2019/07/18	0.5	24.20	18	24.09	24.25	-17.5	12,614	-0.14%
2019/07/17	26	23.84	7	23.96	24.05	19	12,317	0.15%
2019/07/16	11	23.63	21	23.90	23.70	-10	12,118	-0.08%
2019/07/15	32	24.09	55	24.03	23.75	-23	11,919	-0.19%
2019/07/12	24	23.49	115	23.33	23.60	-91	11,650	-0.78%	大賣/
2019/07/11	40.2	22.40	7	22.21	22.30	33.2	11,115	0.30%
2019/07/10	32	21.88	19	21.99	22.00	13	11,247	0.12%
2019/07/09	6	21.90	3	21.85	21.85	3	11,396	0.03%
2019/07/08	7	21.56	41	21.63	21.65	-34	11,333	-0.30%
2019/07/05	1	21.40	2	21.60	21.50	-1	11,089	-0.01%
2019/07/04	33	21.63	7	21.51	21.50	26	11,057	0.24%
2019/07/03	65	21.54	12	21.57	21.35	53	11,077	0.48%
2019/07/02	5	21.32	10	21.50	21.30	-5	11,053	-0.05%
2019/07/01	2	21.33	16	21.49	21.45	-14	11,106	-0.13%
2019/06/28	0	0.00	4	20.94	20.90	-4	11,130	-0.04%
2019/06/27	1	21.00	18	21.03	21.00	-17	11,436	-0.15%
2019/06/26	0	0.00	6	20.78	20.70	-6	11,514	-0.05%
2019/06/25	38	20.79	7	20.99	20.50	31	11,538	0.27%
2019/06/24	38	20.97	0	0.00	20.95	38	11,548	0.33%
2019/06/21	84	20.95	18	21.25	20.95	66	11,581	0.57%
2019/06/20	32	20.72	19	20.73	20.90	13	11,339	0.11%
2019/06/19	20	20.23	30	20.24	20.40	-10	11,273	-0.09%
2019/06/18	0	0.00	4	19.68	19.75	-4	11,454	-0.03%
2019/06/17	16	19.70	5	19.79	19.45	11	11,477	0.10%
2019/06/14	1	19.55	2	19.38	19.35	-1	11,437	-0.01%
2019/06/13	1	19.10	2.2	19.11	19.25	-1.2	11,608	-0.01%
2019/06/12	12	19.50	2	19.20	19.25	10	11,813	0.08%
2019/06/11	11.2	19.78	10	19.56	19.45	1.2	12,210	0.01%
2019/06/10	6	19.17	12.1	19.15	19.30	-6.1	12,724	-0.05%
2019/06/05	1	18.90	1	18.95	18.70	0	12,845	0.00%
2019/06/04	4	19.03	10	18.96	18.85	-6	12,951	-0.05%
2019/06/03	3	18.90	1	18.90	19.00	2	13,150	0.02%
2019/05/31	7	18.54	8	18.67	18.80	-1	13,712	-0.01%
2019/05/30	3	18.20	0	0.00	18.25	3	13,741	0.02%
2019/05/29	0	0.00	83	18.11	18.15	-83	13,835	-0.60%
2019/05/28	0	0.00	2	17.90	18.15	-2	14,014	-0.01%
2019/05/27	37	18.01	3	17.75	17.70	34	14,160	0.24%
2019/05/24	0	0.00	3	17.67	17.95	-3	14,250	-0.02%
2019/05/23	5	17.48	1	17.40	17.40	4	14,612	0.03%
2019/05/22	6	18.19	1	18.10	18.00	5	14,769	0.03%
2019/05/21	4	17.56	9	17.64	18.20	-5	14,856	-0.03%
2019/05/20	1	17.65	8	17.87	17.65	-7	14,938	-0.05%
2019/05/17	1	18.25	14	18.70	18.80	-13	15,176	-0.09%
2019/05/16	17	18.73	22	18.70	18.40	-5	15,822	-0.03%
2019/05/15	4	18.94	3.3	18.89	19.10	0.7	16,236	0.00%
2019/05/14	1	18.15	1	18.30	18.45	0	16,240	0.00%
2019/05/13	12	18.32	2	18.30	18.15	10	16,369	0.06%
2019/05/10	0	0.00	5	18.36	18.10	-5	16,399	-0.03%
2019/05/09	4	18.43	7	19.02	18.35	-3	16,339	-0.02%
2019/05/08	5	19.30	0	0.00	19.05	5	16,209	0.03%
2019/05/07	4	19.20	1	19.05	19.00	3	16,152	0.02%
2019/05/02	31	18.90	20	18.99	19.00	11	15,932	0.07%
2019/04/30	1	18.10	5	18.69	18.90	-4	15,862	-0.03%
2019/04/29	18	18.89	11	18.88	18.40	7	15,747	0.04%
2019/04/26	18	18.04	93	18.02	18.10	-75	15,355	-0.49%
2019/04/25	8	18.76	4	18.90	18.70	4	15,026	0.03%
2019/04/24	102	19.01	20	18.96	19.10	82	14,680	0.56%	大買/
2019/04/23	0	0.00	2	21.40	20.90	-2	13,926	-0.01%
2019/04/22	1	21.60	4	21.55	21.40	-3	13,817	-0.02%
2019/04/19	3	21.08	6	21.13	21.40	-3	13,794	-0.02%
2019/04/18	12	21.83	27	21.70	20.95	-15	13,803	-0.11%
2019/04/17	15	21.48	21.1	21.49	21.40	-6.1	13,582	-0.04%
2019/04/16	57	22.26	42	21.91	21.80	15	13,492	0.11%
2019/04/15	1	21.50	16	20.99	21.50	-15	13,166	-0.11%
2019/04/12	5	20.52	0	0.00	20.25	5	12,939	0.04%
2019/04/11	7	20.90	3	20.80	20.70	4	12,864	0.03%
2019/04/10	4	21.01	2	21.15	21.00	2	12,816	0.02%
2019/04/09	11	21.37	4	21.40	21.20	7	12,778	0.05%
2019/04/08	6	21.41	3	21.43	21.20	3	12,709	0.02%
2019/04/03	5	20.97	7	21.12	21.25	-2	12,608	-0.02%
2019/04/02	23	21.00	1	21.25	20.90	22	12,473	0.18%
2019/04/01	14	21.38	17	21.24	21.45	-3	12,252	-0.02%
2019/03/29	10	20.40	31	20.35	20.80	-21	11,888	-0.18%
2019/03/28	14	20.73	3	20.82	20.50	11	11,733	0.09%
2019/03/27	3	21.25	4	21.20	21.05	-1	11,659	-0.01%
2019/03/26	14	20.94	7	21.03	20.90	7	11,586	0.06%
2019/03/25	24	20.63	40	20.76	20.65	-16	11,499	-0.14%
2019/03/22	26	21.44	31	21.51	21.40	-5	11,360	-0.04%
2019/03/21	64	21.74	59	22.15	21.65	5	11,154	0.04%
2019/03/20	3	22.10	1	22.00	21.95	2	10,723	0.02%
2019/03/19	1.1	21.88	11	22.01	21.75	-9.9	10,601	-0.09%
2019/03/18	37	21.93	16	21.86	21.85	21	10,493	0.20%
2019/03/15	10	21.81	13	21.63	21.50	-3	10,429	-0.03%
2019/03/14	10	21.94	12	21.90	21.90	-2	10,451	-0.02%
2019/03/13	30	21.39	36.1	21.26	21.80	-6.1	10,482	-0.06%
2019/03/12	2	20.58	3	20.50	20.35	-1	9,842	-0.01%
2019/03/11	4	20.70	1	21.05	20.45	3	9,950	0.03%
2019/03/08	12	20.23	12	20.43	20.55	0	10,062	0.00%
2019/03/07	8	20.72	9	20.66	20.55	-1	10,168	-0.01%
2019/03/06	16	20.73	35	20.74	20.95	-19	10,080	-0.19%
2019/03/05	7	19.91	11	19.76	19.75	-4	9,628	-0.04%
2019/03/04	9	20.33	4	20.25	20.00	5	9,714	0.05%
2019/02/27	23	19.76	15	19.91	20.25	8	9,728	0.08%
2019/02/26	14	19.99	9	20.02	20.00	5	9,658	0.05%
2019/02/25	124	20.00	125	19.86	20.00	-1	9,573	-0.01%	大買/大賣/
2019/02/22	38	19.98	9.4	20.04	20.30	28.6	9,536	0.30%
2019/02/21	0	0.00	6	19.33	19.45	-6	9,119	-0.07%
2019/02/20	59	19.20	61	19.13	19.20	-2	8,937	-0.02%
2019/02/19	3	18.90	8.2	19.23	19.30	-5.2	8,910	-0.06%
2019/02/18	27	19.01	47	19.07	19.10	-20	8,914	-0.22%
2019/02/15	108	18.25	213.2	18.41	18.60	-105.2	8,557	-1.23%	大買/大賣/鉅額交易
2019/02/14	104	17.45	133	17.56	17.70	-29	7,864	-0.37%	大買/大賣/
2019/02/13	0	0.00	35	16.44	16.65	-35	7,294	-0.48%
2019/02/12	16	16.34	9	16.35	16.15	7	7,206	0.10%
2019/02/11	2	15.75	22	15.67	15.75	-20	7,041	-0.28%
2019/01/30	5	15.30	12	15.14	15.10	-7	6,989	-0.10%
2019/01/28	16	15.17	26	15.09	15.10	-10	7,019	-0.14%
2019/01/25	20	14.70	0	0.00	14.70	20	7,018	0.28%
2019/01/23	1	14.15	3	14.42	14.55	-2	7,209	-0.03%
2019/01/22	6	14.43	12	14.35	14.20	-6	7,246	-0.08%
2019/01/21	11	14.64	3	14.55	14.50	8	7,307	0.11%
2019/01/18	15	14.66	4	14.70	14.55	11	7,378	0.15%
2019/01/14	1	14.70	1	14.75	14.75	0	7,656	0.00%
2019/01/11	1	14.80	0	0.00	14.50	1	7,687	0.01%
2019/01/10	7	14.96	22	14.85	15.00	-15	7,668	-0.20%
2019/01/09	3	14.45	25	14.49	14.50	-22	7,584	-0.29%
2019/01/08	0	0.00	11	14.09	14.20	-11	7,509	-0.15%
2019/01/07	1	13.70	6	13.76	13.70	-5	7,521	-0.07%
2019/01/04	20	13.39	0	0.00	13.40	20	7,636	0.26%
2019/01/03	1	13.85	5	14.10	13.65	-4	7,723	-0.05%
2019/01/02	2	13.60	0	0.00	13.60	2	7,787	0.03%
2018/12/28	6	13.68	0	0.00	13.65	6	7,864	0.08%
2018/12/27	12	13.88	18	14.01	13.75	-6	8,084	-0.07%
2018/12/26	6	13.78	0	0.00	13.75	6	8,101	0.07%
2018/12/24	1	14.15	0	0.00	14.10	1	8,122	0.01%
2018/12/21	0	0.00	0	14.10	14.10	0	8,201	0.00%
2018/12/20	6	14.08	4	14.24	13.95	2	8,212	0.02%
2018/12/18	6	14.38	0	0.00	14.40	6	8,206	0.07%
2018/12/17	1	14.70	0	0.00	14.65	1	8,241	0.01%
2018/12/14	15	14.82	2	14.75	14.90	13	8,301	0.16%
2018/12/13	4	15.38	10	15.62	15.25	-6	8,323	-0.07%
2018/12/12	3	15.42	2	15.60	15.50	1	8,566	0.01%
2018/12/11	8	15.34	5	15.56	15.25	3	8,566	0.04%
2018/12/10	22	15.44	51	15.41	15.25	-29	8,592	-0.34%
2018/12/07	112	16.21	15	16.50	16.30	97	8,490	1.14%	大買/
2018/12/06	42	15.80	29	16.22	15.60	13	8,293	0.16%
2018/12/05	11	15.84	12	16.05	16.70	-1	7,894	-0.01%
2018/12/04	17	16.77	8	16.61	16.60	9	7,951	0.11%
2018/12/03	6	16.68	35	16.31	16.95	-29	8,005	-0.36%
2018/11/30	19	15.31	31	15.33	15.45	-12	7,967	-0.15%
2018/11/29	30	14.96	11	15.08	15.00	19	7,752	0.25%
2018/11/28	3	14.60	17	14.60	14.65	-14	7,577	-0.18%
2018/11/27	1	13.95	34	13.86	14.00	-33	7,433	-0.44%
2018/11/26	20	13.75	8	13.63	13.90	12	7,232	0.17%
2018/11/23	2	13.65	6	13.73	13.60	-4	7,115	-0.06%
2018/11/22	8	13.58	16	13.63	13.55	-8	7,026	-0.11%
2018/11/21	35	13.61	1	13.60	13.55	34	7,007	0.49%
2018/11/20	5	13.60	1	13.40	13.40	4	6,891	0.06%
2018/11/19	2	13.53	0	0.00	13.55	2	7,012	0.03%
2018/11/16	13	13.48	17	13.66	13.35	-4	7,288	-0.05%
2018/11/15	2	13.15	1	13.20	13.30	1	7,320	0.01%
2018/11/13	2	12.50	1	12.55	12.95	1	7,281	0.01%
2018/11/12	0	0.00	95	13.12	12.90	-95	7,440	-1.28%
2018/11/09	41	13.28	10	13.35	13.35	31	7,446	0.42%
2018/11/08	16	13.61	3	13.78	13.45	13	7,502	0.17%
2018/11/07	10	13.55	1	13.60	13.65	9	7,519	0.12%
2018/11/06	50	13.54	0	0.00	13.10	50	7,691	0.65%
2018/11/05	0	0.00	1	13.60	13.65	-1	7,737	-0.01%
2018/11/02	2	13.78	13	13.66	13.60	-11	7,835	-0.14%
2018/11/01	1	13.30	0	0.00	13.35	1	7,777	0.01%
2018/10/31	14	12.84	16	12.91	12.95	-2	7,735	-0.03%
2018/10/30	2	12.25	0	0.00	12.45	2	7,697	0.03%
2018/10/29	10	12.30	8	12.19	12.35	2	7,888	0.03%
2018/10/26	0	0.00	10	12.45	11.85	-10	7,968	-0.13%
2018/10/25	17	12.29	20	12.38	12.15	-3	7,998	-0.04%
2018/10/24	1	13.70	0	0.00	13.35	1	8,099	0.01%
2018/10/23	4	14.09	3	13.87	13.50	1	8,236	0.01%
2018/10/19	1	13.50	0	0.00	13.60	1	8,617	0.01%
2018/10/18	0	0.00	1	13.75	13.85	-1	8,700	-0.01%
2018/10/15	0	0.00	1.8	13.60	13.60	-1.8	9,128	-0.02%
2018/10/12	1	12.20	11	12.97	13.35	-10	9,196	-0.11%
2018/10/11	4	13.20	0	13.15	13.15	4	9,302	0.04%
2018/10/09	7	14.86	79	14.71	14.60	-72	9,473	-0.76%
2018/10/08	4	14.50	31.4	14.53	14.60	-27.4	9,763	-0.28%
2018/10/05	25	14.84	2	14.65	14.70	23	9,902	0.23%
2018/10/03	0	0.00	1	16.50	16.45	-1	9,956	-0.01%
2018/10/01	0	0.00	1	16.55	16.70	-1	10,270	-0.01%
2018/09/28	2	16.53	0	0.00	16.45	2	10,786	0.02%
2018/09/27	1	16.60	1	16.75	16.55	0	10,851	0.00%
2018/09/26	0	0.00	5	16.40	16.60	-5	10,935	-0.05%
2018/09/25	2	16.55	0	0.00	16.50	2	11,041	0.02%
2018/09/21	0.2	16.45	1	16.40	16.40	-0.8	11,124	-0.01%
2018/09/20	10	16.29	0	0.00	16.15	10	11,118	0.09%
2018/09/19	31	16.71	0	0.00	16.65	31	11,135	0.28%
2018/09/18	17	16.94	4	17.30	16.65	13	11,260	0.12%
2018/09/17	3.6	16.96	1	16.80	17.00	2.6	11,368	0.02%
2018/09/14	4	16.54	4.2	16.83	17.00	-0.2	11,470	0.00%
2018/09/13	2	16.33	1	16.20	16.45	1	11,477	0.01%
2018/09/12	2	15.93	0	0.00	15.95	2	11,460	0.02%
2018/09/11	4	15.86	13	15.92	16.20	-9	11,623	-0.08%
2018/09/10	35	16.62	32	15.40	15.40	3	11,744	0.03%
2018/09/07	34	16.86	11	17.05	16.55	23	11,986	0.19%
2018/09/06	57	17.88	17	18.14	17.40	40	12,842	0.31%
2018/09/05	18	18.56	0	0.00	18.45	18	12,914	0.14%
2018/09/03	10	18.68	4	18.70	18.40	6	13,309	0.05%
2018/08/31	1	18.90	4	19.00	19.00	-3	13,537	-0.02%
2018/08/30	10	19.10	0	0.00	19.05	10	13,677	0.07%
2018/08/29	0	0.00	11	19.20	19.30	-11	13,811	-0.08%
2018/08/28	1	19.30	5	19.20	19.15	-4	14,122	-0.03%
2018/08/27	12	19.10	3	19.23	19.35	9	14,250	0.06%
2018/08/24	16	18.97	0	0.00	18.95	16	14,592	0.11%
2018/08/23	11	19.44	91	19.02	19.55	-80	16,021	-0.50%
2018/08/22	6	18.45	1	18.55	18.45	5	15,912	0.03%
2018/08/21	5	18.78	6	18.70	18.80	-1	16,192	-0.01%
2018/08/20	37	18.90	52	19.03	18.55	-15	16,684	-0.09%
2018/08/17	7	19.21	7	19.51	19.15	0	16,654	0.00%
2018/08/16	8	19.03	2	19.20	19.10	6	16,964	0.04%
2018/08/15	18	19.03	20	19.00	19.00	-2	17,033	-0.01%
2018/08/14	3	19.20	2	19.28	19.70	1	17,155	0.01%
2018/08/13	17	18.90	19	19.35	19.20	-2	17,350	-0.01%
2018/08/10	23	20.39	7	20.20	20.15	16	17,479	0.09%
2018/08/09	17	20.93	21	21.02	21.00	-4	17,843	-0.02%
2018/08/08	5	20.93	26	20.81	20.55	-21	18,631	-0.11%
2018/08/07	1	21.20	1	21.00	20.90	0	20,060	0.00%
2018/08/06	0	0.00	3	21.20	21.20	-3	20,353	-0.01%
2018/08/03	35	20.59	0	0.00	20.45	35	20,888	0.17%
2018/08/02	24	21.04	0	0.00	21.05	24	21,139	0.11%
2018/08/01	9	21.44	4	21.55	21.35	5	21,318	0.02%
2018/07/31	7	21.22	3	21.28	21.20	4	21,788	0.02%
2018/07/30	10	21.62	7	21.85	21.50	3	21,792	0.01%
2018/07/27	18	22.50	16	22.42	22.35	2	21,878	0.01%
2018/07/26	0	0.00	5	22.04	21.95	-5	21,874	-0.02%
2018/07/25	16	21.90	8	21.91	21.85	8	22,090	0.04%
2018/07/24	1	21.40	15	21.41	22.00	-14	22,197	-0.06%
2018/07/23	60	21.54	65	21.38	21.50	-5	22,426	-0.02%
2018/07/20	10	22.10	65	22.08	22.15	-55	23,061	-0.24%
2018/07/19	5	22.00	18	21.99	22.00	-13	23,775	-0.05%
2018/07/18	5	22.03	2	21.95	21.50	3	24,135	0.01%
2018/07/17	31	21.92	17	21.86	21.85	14	24,341	0.06%
2018/07/16	22	22.00	2	21.95	22.00	20	24,570	0.08%
2018/07/13	12	21.35	25	21.10	21.35	-13	24,964	-0.05%
2018/07/12	1	20.85	28	20.62	21.10	-27	25,779	-0.10%
2018/07/11	12	19.92	1	20.05	20.00	11	26,186	0.04%
2018/07/10	16	19.58	33	19.93	20.25	-17	28,011	-0.06%
2018/07/09	20	19.05	2	19.05	19.30	18	28,979	0.06%
2018/07/06	70	19.00	37	18.88	18.70	33	29,651	0.11%
2018/07/05	7	19.91	9	20.15	19.80	-2	29,189	-0.01%
2018/07/04	41	20.30	0	0.00	20.15	41	29,283	0.14%
2018/07/03	0	0.00	15	20.82	20.40	-15	29,293	-0.05%
2018/07/02	0	0.00	9	21.25	20.95	-9	29,290	-0.03%
2018/06/29	1	20.40	3	20.50	20.70	-2	29,371	-0.01%
2018/06/28	8	20.39	2	20.23	20.20	6	29,475	0.02%
2018/06/27	17	20.85	18	21.11	20.60	-1	29,673	0.00%
2018/06/26	79	20.34	42	20.12	20.40	37	29,872	0.12%
2018/06/25	24	22.26	4	22.25	21.90	20	30,503	0.07%
2018/06/22	8	22.08	12	22.09	21.95	-4	30,755	-0.01%
2018/06/21	1	22.50	0	0.00	22.40	1	30,699	0.00%
2018/06/20	16	22.32	4	22.48	22.30	12	30,840	0.04%
2018/06/19	17	23.06	4	23.13	22.85	13	30,825	0.04%
2018/06/15	80	23.86	74	24.04	23.75	6	30,742	0.02%
2018/06/14	48	24.15	49	24.20	23.90	-1	30,398	0.00%
2018/06/13	26	23.38	16	23.42	23.35	10	29,383	0.03%
2018/06/12	33	23.41	10	23.27	23.20	23	29,452	0.08%
2018/06/11	3	23.32	8	23.39	23.20	-5	29,697	-0.02%
2018/06/08	7	23.77	7	23.54	23.35	0	30,196	0.00%
2018/06/07	4	23.18	18	23.44	23.00	-14	30,524	-0.05%
2018/06/06	11	23.37	5	23.29	23.25	6	30,564	0.02%
2018/06/05	16	23.64	23	23.38	23.20	-7	30,551	-0.02%
2018/06/04	14	23.30	22	23.34	23.30	-8	30,368	-0.03%
2018/06/01	36	23.61	51	23.26	23.00	-15	30,490	-0.05%
2018/05/31	105	24.73	122	24.63	23.75	-17	30,182	-0.06%	大買/大賣/
2018/05/30	1	23.05	6	23.06	23.45	-5	28,729	-0.02%
2018/05/29	127	23.33	117	23.58	23.30	10	28,594	0.03%	大買/大賣/
2018/05/28	24	23.37	25	23.22	23.35	-1	28,234	0.00%
2018/05/25	4	22.30	9	22.38	22.30	-5	27,833	-0.02%
2018/05/24	118	23.04	119	22.93	22.55	-1	27,816	0.00%	大買/大賣/
2018/05/23	3	22.08	53	22.05	22.20	-50	27,447	-0.18%
2018/05/22	27	22.16	22	21.96	22.00	5	27,554	0.02%
2018/05/21	6	22.33	17	22.50	22.20	-11	27,526	-0.04%
2018/05/18	32	22.15	67	22.37	22.10	-35	27,482	-0.13%
2018/05/17	183	22.67	199	23.36	22.65	-16	27,562	-0.06%	大買/大賣/
2018/05/16	260	23.48	253	23.78	23.35	7	27,578	0.03%	大買/大賣/
2018/05/15	36	23.15	58	23.38	23.10	-22	27,029	-0.08%
2018/05/14	41	22.01	67	22.10	22.00	-26	26,056	-0.10%
2018/05/11	134	21.85	103	21.92	21.75	31	25,919	0.12%	大買/大賣/
2018/05/10	34	22.37	42	22.48	22.30	-8	25,483	-0.03%
2018/05/09	20	21.70	9	21.78	21.50	11	25,599	0.04%
2018/05/08	44	21.69	34.3	22.15	21.80	9.7	25,432	0.04%
2018/05/07	0	0.00	13	20.90	21.30	-13	25,012	-0.05%
2018/05/04	10	20.89	4	20.78	20.55	6	25,049	0.02%
2018/05/03	13	21.30	7	21.05	20.95	6	25,117	0.02%
2018/05/02	5	20.64	7	20.80	20.80	-2	25,110	-0.01%
2018/04/30	10	20.36	6	20.53	20.30	4	25,099	0.02%
2018/04/27	17	20.05	14	20.29	20.00	3	25,545	0.01%
2018/04/26	72	21.13	14	20.11	19.95	58	26,164	0.22%
2018/04/25	111	21.01	87	21.67	22.05	24	25,807	0.09%	大買/
2018/04/24	23	21.60	12	21.84	21.70	11	25,468	0.04%
2018/04/23	42	22.84	10	23.11	22.60	32	25,916	0.12%
2018/04/20	50	23.89	80	23.55	23.80	-30	27,183	-0.11%
2018/04/19	107	23.96	55	23.65	23.45	52	26,946	0.19%	大買/
2018/04/18	46	23.04	190	23.26	23.70	-144	26,684	-0.54%	大賣/鉅額交易
2018/04/17	38	22.38	55	22.54	22.05	-17	26,070	-0.07%
2018/04/16	215	23.15	64	23.05	23.10	151	25,980	0.58%	大買/鉅額交易
2018/04/13	45	22.06	161	21.75	22.85	-116	24,725	-0.47%	大賣/鉅額交易
2018/04/12	49	20.84	42	20.79	20.80	7	24,081	0.03%
2018/04/11	15	19.86	8	19.87	19.65	7	23,996	0.03%
2018/04/10	7	19.73	10	19.88	19.65	-3	25,343	-0.01%
2018/04/09	30	19.33	1	19.65	19.10	29	25,989	0.11%
2018/04/03	5	19.99	10	20.02	20.00	-5	26,993	-0.02%
2018/04/02	22	20.51	15	20.43	20.20	7	27,673	0.03%
2018/03/31	16	19.85	4	20.15	20.10	12	28,432	0.04%
2018/03/30	23	20.22	19	20.04	19.80	4	29,273	0.01%
2018/03/29	28	20.77	15	20.88	20.30	13	30,334	0.04%
2018/03/28	85	20.68	40	20.71	20.80	45	31,963	0.14%
2018/03/27	0	0.00	54	19.96	20.50	-54	31,562	-0.17%
2018/03/26	11	18.65	8	18.60	18.65	3	32,395	0.01%
2018/03/23	7	18.57	3	18.73	18.55	4	33,797	0.01%
2018/03/22	17	19.56	29	19.49	19.40	-12	34,208	-0.04%
2018/03/21	11	19.64	5	19.61	19.50	6	34,834	0.02%
2018/03/20	18	19.47	0	0.00	19.45	18	35,331	0.05%
2018/03/19	5	19.79	6	19.75	19.85	-1	36,016	0.00%
2018/03/16	16	20.11	2	20.25	19.95	14	37,208	0.04%
2018/03/15	31	20.87	19	20.67	20.60	12	38,591	0.03%
2018/03/14	46	20.13	30	20.30	20.55	16	39,018	0.04%
2018/03/13	44	19.55	52	19.90	20.50	-8	40,369	-0.02%
2018/03/12	27	18.69	6	18.72	18.65	21	40,215	0.05%
2018/03/09	6	19.02	8	19.14	19.10	-2	40,804	0.00%
2018/03/08	1	18.65	6	18.48	18.70	-5	42,474	-0.01%
2018/03/07	28	18.52	0	0.00	18.40	28	42,465	0.07%
2018/03/06	4	19.54	2	19.43	19.40	2	42,997	0.00%
2018/03/05	12	19.74	2	20.10	19.10	10	44,959	0.02%
2018/03/02	4	20.10	0	0.00	20.10	4	46,858	0.01%
2018/03/01	7	20.44	1	20.40	20.50	6	47,317	0.01%
2018/02/27	11	20.45	45	20.40	20.45	-34	47,356	-0.07%
2018/02/26	32	20.27	27	20.40	20.05	5	47,406	0.01%
2018/02/23	2	20.73	4	20.78	20.50	-2	47,540	0.00%
2018/02/22	2	20.65	8	20.81	20.70	-6	47,678	-0.01%
2018/02/21	10	20.35	14	20.28	20.40	-4	47,794	-0.01%
2018/02/12	4	19.86	8.2	19.95	19.55	-4.2	47,750	-0.01%
2018/02/09	12	18.80	15	19.15	19.70	-3	47,673	-0.01%
2018/02/08	33	20.34	9	21.04	20.05	24	47,460	0.05%
2018/02/07	26	21.13	0	0.00	20.50	26	47,206	0.06%
2018/02/06	64	21.92	49	21.20	20.70	15	47,153	0.03%
2018/02/05	21	22.60	21	22.48	23.00	0	47,023	0.00%
2018/02/02	1	23.45	3	23.52	23.20	-2	47,164	0.00%
2018/02/01	32	23.94	31	24.07	23.70	1	47,553	0.00%
2018/01/31	3	22.80	7	22.96	23.25	-4	47,954	-0.01%
2018/01/30	3	23.00	9	23.05	22.90	-6	48,148	-0.01%
2018/01/29	5	23.22	15	23.27	23.20	-10	48,478	-0.02%
2018/01/26	28	22.47	10	22.53	22.60	18	49,161	0.04%
2018/01/25	40	23.18	17	22.85	22.80	23	49,927	0.05%
2018/01/24	25	23.32	8	23.43	23.40	17	50,392	0.03%
2018/01/23	9	22.62	35	23.12	23.05	-26	50,406	-0.05%
2018/01/22	68	23.24	22	23.27	22.90	46	50,073	0.09%
2018/01/19	42	24.52	20	24.43	24.50	22	49,837	0.04%
2018/01/18	52	25.27	97	25.11	24.80	-45	49,864	-0.09%
2018/01/17	44	25.62	18	25.67	25.25	26	50,522	0.05%
2018/01/16	105	25.63	95	25.54	25.60	10	50,434	0.02%	大買/
2018/01/15	51	24.61	2	24.55	24.35	49	48,807	0.10%
2018/01/12	47	24.76	13	24.84	24.75	34	48,577	0.07%
2018/01/11	2	24.00	30	24.11	24.45	-28	48,110	-0.06%
2018/01/10	23	24.36	5	24.47	23.90	18	47,698	0.04%
2018/01/09	35	24.40	30	24.51	24.70	5	47,180	0.01%
2018/01/08	48	24.49	15	24.35	24.10	33	46,517	0.07%
2018/01/05	28	24.53	42	24.43	24.95	-14	46,005	-0.03%
2018/01/04	112	25.31	38.3	25.00	24.80	73.7	45,290	0.16%	大買/
2018/01/03	69	24.29	97	24.79	24.20	-28	43,981	-0.06%
2018/01/02	36	24.13	88	23.98	24.60	-52	43,148	-0.12%