燿華 (2367)-富邦-南屯券商分點個股進出

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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	116	26.55	15	26.55	26.20	101	41,094	0.25%	大買/鉅額交易
2024/04/29	17	26.36	1	26.25	26.20	16	40,895	0.04%
2024/04/26	14	26.53	8	26.41	26.15	6	40,733	0.01%
2024/04/25	9	26.10	80	26.30	26.00	-71	40,520	-0.18%
2024/04/24	90	26.58	3	26.45	26.55	87	40,370	0.22%
2024/04/23	10	26.00	3	26.27	26.00	7	40,107	0.02%
2024/04/22	49	27.21	45	26.44	26.05	4	39,786	0.01%
2024/04/19	36	27.19	25	27.15	27.30	11	39,362	0.03%
2024/04/18	96	28.64	222.5	28.58	28.00	-126.5	38,768	-0.33%	大賣/鉅額交易
2024/04/17	194	28.12	139.1	27.71	28.15	54.9	37,813	0.15%	大買/大賣/
2024/04/16	320.5	26.84	366.1	26.79	26.40	-45.6	36,987	-0.12%	大買/大賣/
2024/04/15	267	28.49	232	28.41	28.20	35	36,113	0.10%	大買/大賣/
2024/04/12	2,049	29.33	2,124	29.13	29.20	-75	34,654	-0.22%	大買/大賣/
2024/04/11	15	26.55	19	26.50	26.70	-4	32,179	-0.01%
2024/04/10	36	26.56	4	27.23	26.30	32	32,044	0.10%
2024/04/09	67	26.59	72	26.65	26.60	-5	31,655	-0.02%
2024/04/08	41	26.71	21	26.69	26.70	20	31,151	0.06%
2024/04/03	85	26.27	20	26.33	26.05	65	30,870	0.21%
2024/04/02	86	26.74	16.2	27.02	26.35	69.8	30,721	0.23%
2024/04/01	29	26.91	22	27.10	26.85	7	30,286	0.02%
2024/03/29	48	26.91	57.2	27.12	26.65	-9.2	29,881	-0.03%
2024/03/28	20	26.83	38.1	27.26	26.65	-18.1	29,151	-0.06%
2024/03/27	54	26.84	36	26.87	26.65	18	28,480	0.06%
2024/03/26	31	26.75	22	26.29	26.75	9	27,767	0.03%
2024/03/25	91.1	27.46	142	26.85	27.55	-51	26,903	-0.19%	大賣/
2024/03/22	41	26.79	59.7	26.91	27.15	-18.7	25,543	-0.07%
2024/03/21	131.4	26.63	9.6	26.61	26.30	121.8	24,550	0.50%	大買/鉅額交易
2024/03/20	54	26.34	61	25.91	25.70	-7	23,762	-0.03%
2024/03/19	212.2	26.37	205.1	26.35	26.15	7.1	23,273	0.03%	大買/大賣/
2024/03/18	40	25.22	26	25.79	25.85	14	22,308	0.06%
2024/03/15	20	24.37	73	24.24	24.00	-53	21,625	-0.25%
2024/03/14	9	24.61	12	24.54	24.45	-3	21,437	-0.01%
2024/03/13	17	25.23	59	25.05	25.10	-42	21,169	-0.20%
2024/03/12	90	26.67	43	26.44	25.60	47	21,050	0.22%
2024/03/11	102.5	25.72	31	25.77	25.90	71.5	19,966	0.36%	大買/
2024/03/08	38	25.47	35	25.07	24.30	3	19,221	0.02%
2024/03/07	159.5	26.85	1,176.5	27.34	25.80	-1,017.1	19,211	-5.29%	大買/大賣/鉅額交易
2024/03/06	1,880.6	26.67	875.7	26.38	26.65	1,004.8	18,035	5.57%	大買/大賣/鉅額交易
2024/03/05	48.5	24.06	1,231	23.74	24.30	-1,182.5	15,677	-7.54%	大賣/鉅額交易
2024/03/04	1,223.2	23.87	63.2	23.00	23.90	1,160	13,797	8.41%	大買/鉅額交易
2024/03/01	38.1	21.84	24	21.74	21.75	14	12,757	0.11%
2024/02/29	4.1	21.24	6	20.92	21.30	-1.9	12,214	-0.02%
2024/02/27	3.1	20.65	5	21.02	20.75	-1.8	12,143	-0.02%
2024/02/26	19	21.09	6	21.18	21.15	13	12,114	0.11%
2024/02/23	8	20.81	9	20.71	20.75	-1	12,125	-0.01%
2024/02/22	26	21.14	11.1	21.13	21.25	14.9	12,947	0.12%
2024/02/21	12	20.65	1	20.65	20.65	11	12,323	0.09%
2024/02/20	29	20.79	17.1	20.82	20.95	11.9	12,271	0.10%
2024/02/19	1	20.20	7	20.25	20.15	-6	12,021	-0.05%
2024/02/16	24	20.54	16.2	20.21	20.60	7.8	11,932	0.07%
2024/02/15	5	18.85	5	19.00	19.00	0	11,520	0.00%
2024/02/05	0.1	18.55	0	0.00	18.55	0.1	11,444	0.00%
2024/02/02	2	19.00	0	0.00	18.80	2	11,437	0.02%
2024/02/01	5	18.92	8	18.90	18.95	-3	11,450	-0.03%
2024/01/30	0	0.00	144	19.09	19.00	-144	11,553	-1.25%	大賣/鉅額交易
2024/01/29	0	0.00	40	19.35	19.30	-40	11,652	-0.34%
2024/01/26	1	19.20	1	19.20	19.20	0	11,733	0.00%
2024/01/24	2	19.45	2	19.45	19.35	0	12,072	0.00%
2024/01/23	0	0.00	0	19.50	19.55	0	12,360	0.00%
2024/01/22	0	0.00	8	19.08	19.15	-8	12,348	-0.07%
2024/01/19	0	0.00	3	18.65	18.80	-3	12,355	-0.02%
2024/01/18	4	18.71	0	0.00	18.65	4	12,378	0.03%
2024/01/17	0	0.00	10	18.80	18.85	-10	12,420	-0.08%
2024/01/15	0.1	19.17	0	0.00	19.15	0.1	12,551	0.00%
2024/01/12	0.1	19.10	0	0.00	19.00	0.1	12,593	0.00%
2024/01/11	6	19.20	0.1	19.05	19.40	6	12,577	0.05%
2024/01/09	6.1	19.11	1	19.05	19.05	5.1	12,650	0.04%
2024/01/08	0.1	19.40	0	0.00	19.30	0.1	12,672	0.00%
2024/01/05	2	19.43	0	0.00	19.40	2	12,676	0.02%
2024/01/04	13	19.65	1	19.40	19.40	12	12,693	0.09%
2024/01/03	1	19.90	3	19.93	19.90	-2	12,702	-0.02%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/28	12	20.10	26	20.10	20.00	-14	12,821	-0.11%
2023/12/27	2	20.10	0.5	20.10	20.15	1.5	12,906	0.01%
2023/12/26	0	0.00	23	20.06	20.05	-23	13,187	-0.17%
2023/12/25	3	19.95	0	0.00	19.95	3	13,273	0.02%
2023/12/22	0	0.00	16	20.11	20.05	-16	13,376	-0.12%
2023/12/21	5	20.30	25	20.40	20.25	-20	13,501	-0.15%
2023/12/20	0	0.00	1	20.25	20.35	-1	13,775	-0.01%
2023/12/19	2	19.95	1	20.10	20.10	1	14,094	0.01%
2023/12/18	10	20.46	1.1	20.35	20.30	8.9	14,546	0.06%
2023/12/15	10.2	21.00	6	20.98	20.70	4.2	16,022	0.03%
2023/12/14	33	21.37	5.6	21.37	21.35	27.4	16,646	0.16%
2023/12/13	2.3	21.10	11.1	21.17	21.05	-8.9	16,834	-0.05%
2023/12/12	15	21.11	3	21.00	21.05	12	16,749	0.07%
2023/12/11	5	21.29	4	21.21	21.00	1	16,634	0.01%
2023/12/08	10	21.40	3	21.65	21.35	7	16,474	0.04%
2023/12/07	25	21.95	26.1	22.32	21.55	-1.1	16,322	-0.01%
2023/12/06	18.1	22.39	73	22.75	22.05	-54.9	15,753	-0.35%
2023/12/05	4	22.46	8	22.56	22.50	-4	15,130	-0.03%
2023/12/04	86.3	22.71	71.3	22.85	22.75	15	14,570	0.10%
2023/12/01	854.4	22.37	863.2	22.39	22.20	-8.8	13,353	-0.07%	大買/大賣/
2023/11/30	2	20.58	2	20.70	20.70	0	12,389	0.00%
2023/11/29	7.1	21.02	49	20.91	20.70	-42	12,382	-0.34%
2023/11/28	51.5	20.87	15.5	20.94	21.00	35.9	12,395	0.29%
2023/11/27	27	20.28	56	20.30	20.20	-29	12,100	-0.24%
2023/11/24	0.1	20.40	9	20.49	20.25	-8.9	12,181	-0.07%
2023/11/22	11.2	20.38	6	20.48	20.55	5.2	11,833	0.04%
2023/11/21	92.1	20.84	71.3	20.84	20.20	20.8	11,513	0.18%
2023/11/20	5.4	19.64	3.2	19.62	19.70	2.2	10,467	0.02%
2023/11/17	7.2	19.21	4	19.28	19.30	3.2	10,393	0.03%
2023/11/16	13.6	19.37	17	19.26	19.40	-3.4	10,273	-0.03%
2023/11/15	0.1	18.65	4	18.56	18.55	-3.9	9,972	-0.04%
2023/11/14	1	18.35	2	18.45	18.40	-1	9,945	-0.01%
2023/11/13	1	18.45	6	18.58	18.45	-5	9,981	-0.05%
2023/11/10	0	0.00	2	18.50	18.45	-2	9,958	-0.02%
2023/11/09	0.1	18.45	5	18.44	18.40	-4.9	9,943	-0.05%
2023/11/08	6	18.63	16	18.61	18.60	-10	9,935	-0.10%
2023/11/07	5	18.95	2	19.00	19.05	3	9,865	0.03%
2023/11/06	2.1	19.25	2	19.20	19.25	0.1	9,894	0.00%
2023/11/03	11	19.00	7	19.02	19.05	4	9,819	0.04%
2023/11/02	7	18.97	11	18.68	19.15	-4	9,836	-0.04%
2023/11/01	8	18.24	1.1	18.24	18.10	6.9	9,591	0.07%
2023/10/31	88	19.30	94.1	19.11	18.50	-6.1	9,534	-0.06%
2023/10/30	2	18.60	1.2	18.73	18.45	0.8	9,253	0.01%
2023/10/26	1	18.50	4	18.63	18.55	-3	9,223	-0.03%
2023/10/25	12.2	18.81	1	18.70	18.70	11.2	9,200	0.12%
2023/10/24	6.1	18.55	1.4	18.58	18.70	4.8	9,162	0.05%
2023/10/23	1	18.20	0	0.00	17.90	1	9,025	0.01%
2023/10/20	1.1	17.45	7	17.40	17.70	-6	9,016	-0.07%
2023/10/19	0.1	17.90	0	0.00	17.90	0.1	8,994	0.00%
2023/10/18	7.1	17.81	3	18.00	18.00	4.1	8,985	0.05%
2023/10/17	1	18.25	1	18.40	18.10	0	8,896	0.00%
2023/10/16	5.2	18.52	5	18.60	18.30	0.2	8,863	0.00%
2023/10/12	5	18.54	9	18.58	18.60	-4	8,850	-0.05%
2023/10/11	3	18.22	0	0.00	18.20	3	8,844	0.03%
2023/10/06	1	18.95	13	18.73	18.70	-12	8,864	-0.14%
2023/10/05	4	18.95	1	18.85	18.85	3	8,848	0.03%
2023/10/04	2	18.75	15	18.70	18.75	-13	8,801	-0.15%
2023/10/03	18	19.37	6.2	19.26	19.05	11.8	8,775	0.13%
2023/10/02	20.1	19.86	3.1	19.84	19.95	17	8,684	0.20%
2023/09/28	4	19.03	0	0.00	18.95	4	8,399	0.05%
2023/09/27	1	19.06	1	19.20	19.10	0	8,314	0.00%
2023/09/26	2	19.43	22	19.52	19.25	-20	8,185	-0.24%
2023/09/25	24	19.77	32	19.73	19.55	-8	8,026	-0.10%
2023/09/22	21	20.18	2.3	20.24	20.10	18.7	7,691	0.24%
2023/09/21	31	20.30	13	20.64	20.15	18	7,290	0.25%
2023/09/20	74.4	20.37	2,467	20.39	20.70	-2,392.7	6,749	-35.45%	大賣/鉅額交易
2023/09/19	2,443	21.13	32.4	21.10	21.15	2,410.6	5,179	46.54%	大買/鉅額交易
2023/09/18	36.1	19.15	8.2	19.29	19.25	27.9	4,348	0.64%
2023/09/15	0.1	18.20	0.4	18.15	18.05	-0.4	3,895	-0.01%
2023/09/13	1.1	17.77	2	17.90	17.90	-0.9	3,824	-0.02%
2023/09/12	1	17.80	0	0.00	17.80	1	3,801	0.03%
2023/09/08	1	17.95	20	17.90	17.80	-19	3,701	-0.51%
2023/09/07	0.2	18.08	1	18.10	18.00	-0.8	3,690	-0.02%
2023/09/06	0.1	18.10	1.1	18.30	18.20	-1	3,654	-0.03%
2023/09/05	1	18.10	4	18.15	18.10	-3	3,567	-0.08%
2023/09/04	1.2	18.34	2	18.30	18.20	-0.8	3,537	-0.02%
2023/09/01	5	18.13	38	18.23	18.10	-33	3,443	-0.96%
2023/08/31	43.1	18.06	184	17.87	18.25	-140.9	3,183	-4.43%	大賣/鉅額交易
2023/08/30	7.1	17.61	2.1	17.68	17.65	5	2,909	0.17%
2023/08/28	0	0.00	5	17.11	17.05	-5	2,775	-0.18%
2023/08/25	2	17.10	2	17.05	17.00	0	2,776	0.00%
2023/08/24	0	0.00	1	17.00	17.00	-1	2,771	-0.04%
2023/08/23	168.8	17.15	2.1	17.18	17.10	166.7	2,736	6.09%	大買/鉅額交易
2023/08/22	0	0.00	1	16.60	16.45	-1	2,621	-0.04%
2023/08/21	1	16.40	0	0.00	16.65	1	2,670	0.04%
2023/08/18	0.2	16.50	0	0.00	16.40	0.2	2,686	0.01%
2023/08/17	5.1	16.41	0	0.00	16.45	5.1	2,673	0.19%
2023/08/16	0	0.00	2	15.80	16.15	-2	2,635	-0.08%
2023/08/11	2.1	16.21	0	0.00	16.15	2.1	2,643	0.08%
2023/08/10	4	16.13	0	0.00	16.05	4	2,637	0.15%
2023/08/09	20	16.78	0	0.00	16.70	20	2,560	0.78%
2023/08/08	2.1	16.56	2	16.58	16.65	0.1	2,522	0.00%
2023/08/07	1.1	17.12	0	0.00	17.00	1.1	2,426	0.05%
2023/08/04	0	17.25	0	0.00	17.20	0	2,381	0.00%
2023/08/02	2	17.43	0	0.00	17.35	2	2,386	0.08%
2023/08/01	5.1	17.55	1	17.65	17.60	4.1	2,359	0.17%
2023/07/31	1.3	17.80	10	17.71	17.65	-8.7	2,373	-0.37%
2023/07/28	5.1	17.55	1	17.65	17.65	4.1	2,411	0.17%
2023/07/26	5	17.52	0	0.00	17.40	5	2,395	0.21%
2023/07/25	1	17.60	0	17.45	17.65	1	2,394	0.04%
2023/07/24	0	0.00	1	17.70	17.35	-1	2,375	-0.04%
2023/07/20	1	17.65	1	17.85	17.65	0	2,415	0.00%
2023/07/19	1	17.55	0	0.00	17.60	1	2,411	0.04%
2023/07/17	0	0.00	1	18.00	17.95	-1	2,451	-0.04%
2023/07/13	2	18.00	6	17.68	17.95	-4	2,436	-0.16%
2023/07/11	0	17.45	0	0.00	17.40	0	2,336	0.00%
2023/07/10	2	17.45	2	17.50	17.45	0	2,446	0.00%
2023/07/07	6	17.56	0	0.00	17.75	6	2,488	0.24%
2023/07/05	2	17.95	8	17.96	17.95	-6	2,446	-0.25%
2023/06/28	1	17.55	1	17.60	17.65	0	2,481	0.00%
2023/06/27	6	17.53	0	0.00	17.50	6	2,511	0.24%
2023/06/26	0	17.75	14	17.71	17.70	-14	2,529	-0.55%
2023/06/20	3	17.95	2	17.95	17.95	1	2,597	0.04%
2023/06/19	0	0.00	5	18.10	18.00	-5	2,619	-0.19%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/15	6	17.90	0	0.00	17.90	6	2,618	0.23%
2023/06/13	0	0.00	2.1	18.00	17.90	-2.1	2,660	-0.08%
2023/06/12	3	18.10	0	0.00	18.00	3	2,675	0.11%
2023/06/07	1	18.45	0	0.00	18.30	1	2,798	0.04%
2023/06/05	8	18.48	6	18.44	18.45	2	2,948	0.07%
2023/06/02	3	18.32	3	18.32	18.35	0	2,994	0.00%
2023/05/29	1	17.95	0	0.00	18.05	1	3,075	0.03%
2023/05/26	0.1	18.00	0	0.00	17.90	0.1	3,091	0.00%
2023/05/23	0	0.00	8	18.10	18.10	-8	3,151	-0.25%
2023/05/19	2	18.03	0	0.00	18.00	2	3,385	0.06%
2023/05/17	0	0.00	1	18.10	17.90	-1	3,464	-0.03%
2023/05/16	0	0.00	2	17.85	17.90	-2	3,450	-0.06%
2023/05/11	1	17.41	0	0.00	17.35	1	3,633	0.03%
2023/05/09	1	17.65	0	0.00	17.70	1	3,898	0.03%
2023/05/08	3.5	17.90	0	0.00	17.85	3.5	3,889	0.09%
2023/05/05	2	18.00	2	18.20	17.95	0	3,955	0.00%
2023/05/04	2	17.65	0	0.00	17.85	2	4,016	0.05%
2023/05/03	0	0.00	20	17.80	17.80	-20	4,003	-0.50%
2023/05/02	1	17.85	0	0.00	17.90	1	4,043	0.02%
2023/04/28	0	0.00	0	18.00	17.95	0	4,073	0.00%
2023/04/26	0	0.00	2	17.95	17.90	-2	4,102	-0.05%
2023/04/25	2	17.90	0	0.00	17.70	2	4,107	0.05%
2023/04/24	1	17.95	0	0.00	17.95	1	4,081	0.02%
2023/04/21	0	17.95	0	0.00	18.00	0	4,102	0.00%
2023/04/20	3	18.30	0	0.00	18.15	3	4,129	0.07%
2023/04/19	0	0.00	1	18.60	18.65	-1	4,202	-0.02%
2023/04/18	0	0.00	12	18.75	18.70	-12	4,229	-0.28%
2023/04/17	0	0.00	7	18.67	18.70	-7	4,227	-0.17%
2023/04/14	24	18.66	9	18.67	18.60	15	4,226	0.35%
2023/04/13	15	19.13	20	18.69	18.60	-5	4,175	-0.12%
2023/04/12	2	19.18	2	19.50	19.40	0	4,067	0.00%
2023/04/11	0	0.00	13.1	19.10	19.15	-13.1	3,968	-0.33%
2023/04/10	0	19.00	10	19.18	19.05	-10	3,967	-0.25%
2023/04/07	1	19.20	0	0.00	19.05	1	3,972	0.03%
2023/04/06	0	0.00	4	19.09	19.05	-4	3,974	-0.10%
2023/03/31	0	18.95	23	18.98	19.00	-23	3,977	-0.58%
2023/03/30	22	19.05	0	0.00	18.95	22	3,979	0.55%
2023/03/28	0	18.85	0	0.00	18.90	0	4,044	0.00%
2023/03/27	0	0.00	32	18.97	18.95	-32	4,036	-0.79%
2023/03/24	2	18.93	4	18.61	18.85	-2	4,076	-0.05%
2023/03/23	2	18.45	0	0.00	18.40	2	4,028	0.05%
2023/03/22	20	18.48	1	18.50	18.40	19	4,105	0.46%
2023/03/21	3	18.30	0	0.00	18.30	3	4,158	0.07%
2023/03/17	0	17.90	0	0.00	17.90	0	4,357	0.00%
2023/03/16	1.1	17.80	1	17.75	17.65	0.1	4,422	0.00%
2023/03/15	0.1	18.13	0	0.00	18.05	0.1	4,651	0.00%
2023/03/14	0	18.25	3	18.20	18.05	-3	4,915	-0.06%
2023/03/13	0	0.00	4	18.50	18.45	-4	5,110	-0.08%
2023/03/10	2	18.65	3	18.75	18.50	-1	5,249	-0.02%
2023/03/09	15	19.42	12	19.05	19.00	3	5,465	0.05%
2023/03/08	16	19.17	11	19.14	19.15	5	5,707	0.09%
2023/03/07	11	19.04	11	18.99	19.00	0	5,695	0.00%
2023/03/06	22	18.83	3	18.80	18.80	19	5,711	0.33%
2023/03/03	0	0.00	3	18.90	18.90	-3	5,799	-0.05%
2023/03/02	0	0.00	2	18.78	18.75	-2	5,893	-0.03%
2023/03/01	0	0.00	2	18.85	18.80	-2	6,141	-0.03%
2023/02/24	0	0.00	2	18.88	18.75	-2	6,298	-0.03%
2023/02/23	4	19.01	7	19.00	18.95	-3	6,358	-0.05%
2023/02/22	3	18.87	6.5	18.85	18.90	-3.5	6,567	-0.05%
2023/02/21	7.4	19.03	7	19.03	19.00	0.4	6,676	0.01%
2023/02/20	5.1	19.04	8	19.11	19.30	-3	6,915	-0.04%
2023/02/17	5	18.70	4	18.75	18.80	1	7,354	0.01%
2023/02/16	3	18.63	1	18.70	18.65	2	7,471	0.03%
2023/02/15	12	18.59	7	18.59	18.55	5	7,700	0.06%
2023/02/14	0	0.00	4	18.30	18.30	-4	7,803	-0.05%
2023/02/13	3	18.05	3	18.02	18.10	0	8,018	0.00%
2023/02/10	9	18.35	4	18.30	18.20	5	8,248	0.06%
2023/02/09	3	18.63	7	18.62	18.60	-4	8,429	-0.05%
2023/02/08	9	19.00	4.1	18.94	19.00	4.9	8,549	0.06%
2023/02/06	0	18.50	7	18.51	18.45	-7	8,709	-0.08%
2023/02/03	5	18.65	4.4	18.50	18.65	0.6	8,865	0.01%
2023/02/02	0	0.00	5	18.51	18.55	-5	8,998	-0.06%
2023/02/01	3	18.20	4	18.30	18.30	-1	9,088	-0.01%
2023/01/31	2	18.20	1.1	18.20	18.25	0.9	9,270	0.01%
2023/01/30	2	17.95	0.5	17.85	18.00	1.5	9,429	0.02%
2023/01/16	3	17.48	0	0.00	17.40	3	9,761	0.03%
2023/01/13	8.1	17.60	0	0.00	17.50	8.1	9,893	0.08%
2023/01/12	1	17.70	0	0.00	17.70	1	10,000	0.01%
2023/01/11	2	17.90	0	0.00	17.85	2	10,094	0.02%
2023/01/10	5	18.06	0	0.00	17.95	5	10,189	0.05%
2023/01/09	2	18.30	3	18.35	18.35	-1	10,326	-0.01%
2023/01/05	0	0.00	1	17.80	17.80	-1	10,682	-0.01%
2023/01/04	0	0.00	0.5	17.80	17.75	-0.5	10,856	0.00%
2022/12/30	2	17.33	1	17.30	17.25	1	11,301	0.01%
2022/12/29	0	17.25	0	0.00	17.35	0	11,448	0.00%
2022/12/28	3	17.58	10	17.60	17.45	-7	11,912	-0.06%
2022/12/26	1	17.65	0	0.00	17.60	1	12,545	0.01%
2022/12/21	0	0.00	1	17.50	17.50	-1	13,734	-0.01%
2022/12/20	2	17.80	2	17.70	17.55	0	14,284	0.00%
2022/12/19	1.1	17.81	7	17.90	17.85	-5.9	15,069	-0.04%
2022/12/16	3.1	18.09	0	0.00	18.00	3.1	15,662	0.02%
2022/12/15	4	18.55	0	0.00	18.55	4	15,966	0.03%
2022/12/14	1.1	18.30	3	18.32	18.35	-1.9	16,302	-0.01%
2022/12/13	2.1	18.45	0	0.00	18.35	2.1	16,741	0.01%
2022/12/12	5	18.57	3	18.60	18.55	2	16,961	0.01%
2022/12/09	1	19.30	2	19.20	19.20	-1	17,266	-0.01%
2022/12/08	1	19.50	0	0.00	19.45	1	18,094	0.01%
2022/12/07	1	19.15	26	19.79	19.35	-25	18,690	-0.13%
2022/12/06	5	20.20	21	19.90	19.75	-16	19,013	-0.08%
2022/12/05	10	19.68	1	19.66	19.75	9	19,472	0.05%
2022/12/02	26	19.44	14	19.41	19.40	12	19,877	0.06%
2022/12/01	19	19.40	205	19.44	19.30	-186	20,346	-0.91%	大賣/鉅額交易
2022/11/30	218.1	19.38	7	19.13	19.40	211	20,788	1.02%	大買/鉅額交易
2022/11/29	6	18.76	7	18.79	18.90	-1	21,370	0.00%
2022/11/28	3	18.62	0	0.00	18.65	3	22,888	0.01%
2022/11/25	7	18.75	1	18.75	18.65	6	23,755	0.03%
2022/11/24	2	19.05	11	18.81	18.95	-9	24,473	-0.04%
2022/11/23	16.1	19.20	7.2	19.07	19.05	8.9	25,316	0.03%
2022/11/22	3	18.53	1	18.80	18.80	2	25,868	0.01%
2022/11/21	5	18.75	1	18.55	18.50	4	27,331	0.01%
2022/11/18	6	18.70	9	18.85	18.65	-3	27,777	-0.01%
2022/11/17	0	0.00	2	18.73	18.65	-2	27,867	-0.01%
2022/11/16	13	18.70	11	18.56	18.55	2	28,145	0.01%
2022/11/15	23.1	19.09	11	19.20	19.10	12.1	28,690	0.04%
2022/11/14	4	18.45	1	18.40	18.75	3	29,387	0.01%
2022/11/11	3	18.65	10	18.64	18.40	-7	29,473	-0.02%
2022/11/10	2	18.55	7	18.47	18.45	-5	29,399	-0.02%
2022/11/09	2	18.85	1	19.15	18.90	1	29,751	0.00%
2022/11/08	6	19.15	30.1	18.92	18.65	-24.1	30,093	-0.08%
2022/11/07	31	18.77	34	18.60	18.75	-3	30,538	-0.01%
2022/11/04	5	18.67	1	18.65	18.85	4	31,133	0.01%
2022/11/02	5	18.38	1	18.40	18.25	4	31,238	0.01%
2022/11/01	0	0.00	4	17.81	18.00	-4	31,051	-0.01%
2022/10/31	1	17.55	35	17.58	17.50	-34	30,890	-0.11%
2022/10/28	7.1	17.15	2	16.95	16.90	5.1	30,703	0.02%
2022/10/26	1.1	17.38	2	17.30	17.10	-0.9	30,304	0.00%
2022/10/25	14	17.68	51	17.77	17.65	-37	30,108	-0.12%
2022/10/24	1	18.50	1	18.45	18.00	0	29,892	0.00%
2022/10/21	15	17.90	1	17.65	17.70	14	29,714	0.05%
2022/10/19	73.1	18.68	0	0.00	18.10	73.1	29,439	0.25%
2022/10/18	0	0.00	2.2	18.59	18.35	-2.2	29,312	-0.01%
2022/10/17	0	17.85	147	17.94	18.25	-147	29,212	-0.50%	大賣/鉅額交易
2022/10/14	1	18.70	1	19.00	18.60	0	29,029	0.00%
2022/10/13	3.3	18.55	58	18.27	18.00	-54.7	28,914	-0.19%
2022/10/12	23	19.12	4	19.08	19.25	19	28,571	0.07%
2022/10/11	9	18.86	73	18.90	18.90	-64	28,444	-0.22%
2022/10/07	0	0.00	1	19.70	19.55	-1	28,126	0.00%
2022/10/06	32	19.49	0	0.00	19.40	32	28,002	0.11%
2022/10/05	54	19.91	12	19.43	19.30	42	27,908	0.15%
2022/10/04	54	19.46	5	19.64	19.70	49	27,445	0.18%
2022/10/03	5	18.98	3	19.13	19.20	2	27,149	0.01%
2022/09/30	6	19.06	5	19.55	19.55	1	26,887	0.00%
2022/09/29	114.1	20.21	14	19.80	19.65	100.1	26,673	0.38%	大買/
2022/09/28	65	20.47	159	19.54	19.40	-94	26,333	-0.36%	大賣/
2022/09/27	74	21.15	20	21.07	20.90	54	25,770	0.21%
2022/09/26	62	21.61	52	21.39	20.90	10	25,216	0.04%
2022/09/23	22.4	23.01	25	22.32	22.25	-2.7	24,404	-0.01%
2022/09/22	36	23.02	20	23.28	23.35	16	23,815	0.07%
2022/09/21	19	23.42	15	23.19	23.15	4	23,462	0.02%
2022/09/20	16	23.40	12.1	23.57	23.55	3.9	23,105	0.02%
2022/09/19	13	23.14	10	22.85	22.85	3	22,601	0.01%
2022/09/16	18	23.47	104.8	23.45	23.15	-86.8	22,338	-0.39%	大賣/
2022/09/15	60.1	23.97	37	23.96	23.65	23	21,926	0.11%
2022/09/14	46	23.36	12	23.43	23.60	34	21,045	0.16%
2022/09/13	35	23.54	33	23.50	23.30	2	20,441	0.01%
2022/09/12	33	23.59	325	23.76	23.30	-292	19,850	-1.47%	大賣/鉅額交易
2022/09/08	348	23.75	24	23.76	23.75	324	19,123	1.69%	大買/鉅額交易
2022/09/07	12	23.22	29	23.59	23.80	-17	18,514	-0.09%
2022/09/06	24	23.37	23	23.47	23.55	1	17,944	0.01%
2022/09/05	55	23.91	154	23.98	23.45	-99	17,236	-0.57%	大賣/
2022/09/02	120	24.22	101	24.08	23.75	19	16,382	0.12%	大買/大賣/
2022/09/01	25	22.98	27	23.25	23.15	-2	14,923	-0.01%
2022/08/31	114	22.90	34.1	23.13	23.20	79.9	14,082	0.57%	大買/
2022/08/30	128.2	22.77	114.5	22.90	23.00	13.7	13,202	0.10%	大買/大賣/
2022/08/29	88.2	22.24	143	21.84	22.60	-54.9	12,221	-0.45%	大賣/
2022/08/26	200.4	22.35	631.4	22.10	22.15	-431.1	11,398	-3.78%	大買/大賣/鉅額交易
2022/08/25	26	21.50	20.1	21.43	21.25	5.9	9,735	0.06%
2022/08/24	18	21.31	1,003.1	21.42	21.40	-985.1	9,201	-10.71%	大賣/鉅額交易
2022/08/23	11.1	21.03	17	21.24	21.35	-5.9	8,854	-0.07%
2022/08/22	157.3	22.00	565.7	21.53	21.15	-408.4	8,438	-4.84%	大買/大賣/鉅額交易
2022/08/19	413.1	21.83	469	21.26	21.60	-55.9	7,563	-0.74%	大買/大賣/
2022/08/18	31.2	19.84	34.1	19.98	20.00	-2.9	6,203	-0.05%
2022/08/17	6	20.06	18.4	19.76	19.65	-12.4	5,960	-0.21%
2022/08/16	13.1	20.04	24.2	19.96	20.10	-11	5,759	-0.19%
2022/08/15	116	20.48	107.1	20.56	20.15	8.9	5,241	0.17%	大買/大賣/
2022/08/12	29.1	19.82	50.6	19.99	19.90	-21.5	4,666	-0.46%
2022/08/11	56.5	19.27	35	19.18	19.05	21.5	3,961	0.54%
2022/08/10	9	18.79	5.4	18.67	18.90	3.6	3,109	0.12%
2022/08/09	16	17.22	15	17.21	17.20	1	2,725	0.04%
2022/08/08	0	0.00	1	17.20	17.10	-1	2,647	-0.04%
2022/08/04	0	0.00	2	16.50	16.25	-2	2,537	-0.08%
2022/08/01	1	17.05	0	0.00	17.10	1	2,496	0.04%
2022/07/29	1	17.00	0	16.90	17.00	1	2,486	0.04%
2022/07/28	0	0.00	30	16.83	16.80	-30	2,478	-1.21%
2022/07/22	2	17.15	2	17.38	17.00	0	2,514	0.00%
2022/07/21	0	0.00	0	17.15	17.20	0	2,512	0.00%
2022/07/20	30	17.30	1	17.45	17.00	29	2,495	1.16%
2022/07/19	0	0.00	0	17.30	17.30	0	2,439	0.00%
2022/07/18	2	17.18	6.1	17.09	17.20	-4.1	2,412	-0.17%
2022/07/11	14	16.89	14	16.75	16.75	0	2,221	0.00%
2022/07/08	2	16.90	8.1	17.03	16.85	-6.1	2,189	-0.28%
2022/07/07	7	16.36	1	16.60	16.60	6	2,087	0.29%
2022/07/06	0.1	15.54	0	0.00	15.10	0.1	2,000	0.00%
2022/07/05	0	0.00	1	16.20	16.10	-1	1,981	-0.05%
2022/07/01	1.1	16.51	2	15.75	15.55	-0.9	1,958	-0.05%
2022/06/30	4	17.00	1	16.75	16.75	3	1,907	0.16%
2022/06/29	0	0.00	1	17.60	17.75	-1	1,859	-0.05%
2022/06/28	1	17.75	0	0.00	17.85	1	1,824	0.05%
2022/06/27	0	0.00	2	17.80	17.65	-2	1,831	-0.11%
2022/06/23	0	0.00	10	17.12	17.20	-10	1,767	-0.57%
2022/06/22	0	0.00	8	17.98	17.60	-8	1,738	-0.46%
2022/06/21	4	18.05	1	18.05	18.10	3	1,707	0.18%
2022/06/20	0	0.00	2	16.90	16.90	-2	1,640	-0.12%
2022/06/16	2	17.50	0	0.00	17.35	2	1,617	0.12%
2022/06/15	1	18.15	5	18.28	17.90	-4	1,578	-0.26%
2022/06/14	0	0.00	3	17.52	17.50	-3	1,523	-0.20%
2022/06/13	1	17.90	1	17.80	17.70	0	1,507	0.00%
2022/06/10	3	18.40	17.1	18.15	18.40	-14.1	1,457	-0.97%
2022/06/09	15	17.61	4.2	17.62	17.70	10.8	1,309	0.82%
2022/06/08	0	0.00	0	17.15	16.85	0	1,193	0.00%
2022/06/07	0	0.00	5	16.80	16.70	-5	1,204	-0.42%
2022/06/06	0	0.00	0.1	16.70	16.70	-0.1	1,224	-0.01%
2022/05/31	0	0.00	10	16.85	16.95	-10	1,291	-0.77%
2022/05/23	0	0.00	1	16.35	16.30	-1	1,359	-0.07%
2022/05/13	0	0.00	2	15.70	15.75	-2	1,660	-0.12%
2022/05/12	0.2	15.81	5	15.75	15.55	-4.8	1,670	-0.29%
2022/04/29	3	16.92	1	17.00	16.70	2	1,776	0.11%
2022/04/28	0	0.00	2	16.45	16.95	-2	1,782	-0.11%
2022/04/27	1	15.95	30	16.05	16.10	-29	1,759	-1.65%
2022/04/25	0.1	16.70	0	0.00	16.65	0.1	1,751	0.00%
2022/04/22	0	0.00	0	17.15	17.20	0	1,755	0.00%
2022/04/18	0.1	17.05	0	0.00	16.85	0.1	1,877	0.00%
2022/04/15	0	0.00	10	17.15	17.15	-10	1,895	-0.53%
2022/04/14	5	17.25	1	17.30	17.25	4	1,972	0.20%
2022/04/13	0	0.00	2	17.05	17.20	-2	2,066	-0.10%
2022/04/12	1	16.85	1	16.90	16.90	0	2,385	0.00%
2022/04/11	1	17.00	3	17.30	17.05	-2	2,429	-0.08%
2022/04/08	0	0.00	1	17.20	17.20	-1	2,466	-0.04%
2022/04/07	5.2	17.11	0	0.00	17.15	5.2	2,517	0.20%
2022/04/06	0	17.95	0	0.00	17.50	0	2,587	0.00%
2022/03/31	2	17.83	0	0.00	17.80	2	2,727	0.07%
2022/03/30	10	18.00	10	18.30	18.00	0	2,914	0.00%
2022/03/29	1	18.00	0	0.00	17.90	1	3,154	0.03%
2022/03/22	11	18.15	0	0.00	18.10	11	3,357	0.33%
2022/03/21	0	0.00	1	17.85	17.80	-1	3,353	-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	1	17.20	0	0.00	17.30	1	3,443	0.03%
2022/03/15	1	17.30	0	0.00	17.30	1	3,564	0.03%
2022/03/14	0	0.00	2	17.60	17.70	-2	3,580	-0.06%
2022/03/10	2	17.85	0	0.00	17.80	2	3,647	0.05%
2022/03/08	0	0.00	5	17.70	17.20	-5	3,767	-0.13%
2022/03/07	0.1	17.80	0	0.00	17.75	0.1	3,789	0.00%
2022/03/04	0.1	18.35	0	0.00	18.20	0.1	4,013	0.00%
2022/03/03	2	18.65	1	18.60	18.50	1	4,100	0.02%
2022/03/02	2	18.35	0	0.00	18.50	2	4,208	0.05%
2022/02/25	0	0.00	0.1	18.20	18.00	-0.1	4,423	0.00%
2022/02/24	0.3	18.19	0	0.00	17.95	0.3	4,559	0.01%
2022/02/23	0	0.00	1	18.70	18.60	-1	4,662	-0.02%
2022/02/22	1.5	18.40	0	0.00	18.45	1.5	4,899	0.03%
2022/02/21	0	0.00	3	18.73	18.85	-3	5,212	-0.06%
2022/02/18	0.1	19.04	0	0.00	18.95	0.1	6,402	0.00%
2022/02/17	10	19.55	13.5	19.35	19.30	-3.5	6,845	-0.05%
2022/02/16	5	18.82	0	0.00	18.90	5	6,925	0.07%
2022/02/11	0.2	18.70	0	0.00	18.80	0.2	7,016	0.00%
2022/02/10	1	18.75	0	0.00	18.80	1	7,011	0.01%
2022/02/08	0	0.00	2	18.53	18.55	-2	6,998	-0.03%
2022/02/07	0	0.00	4	17.90	18.20	-4	7,003	-0.06%
2022/01/24	0.1	17.80	0	0.00	17.90	0.1	6,997	0.00%
2022/01/21	0.1	18.20	0	0.00	18.15	0.1	6,982	0.00%
2022/01/20	2	18.50	0	0.00	18.50	2	6,965	0.03%
2022/01/18	2	18.85	0	0.00	18.70	2	6,968	0.03%
2022/01/14	0.1	18.20	0	0.00	18.45	0.1	6,945	0.00%
2022/01/13	2	18.85	3	18.85	18.70	-1	6,939	-0.01%
2022/01/12	7	18.77	0	0.00	18.75	7	6,940	0.10%
2022/01/11	1.3	18.80	2	18.75	18.85	-0.7	6,964	-0.01%
2022/01/10	0.2	19.01	2	19.20	19.00	-1.8	6,920	-0.03%
2022/01/07	7.7	19.30	3	19.32	19.15	4.7	6,910	0.07%
2022/01/06	5.8	19.82	2	19.85	19.75	3.8	6,838	0.06%
2022/01/05	58.2	21.04	9.5	20.67	20.25	48.7	6,765	0.72%
2022/01/04	0	0.00	1	20.20	20.15	-1	6,471	-0.02%
2022/01/03	0	0.00	27	20.43	20.10	-27	6,423	-0.42%
2021/12/30	2	20.10	0	0.00	20.10	2	6,380	0.03%
2021/12/29	13	20.20	12	20.24	20.15	1	6,342	0.02%
2021/12/28	11	20.09	11	20.25	19.95	0	6,272	0.00%
2021/12/27	26	20.15	10.5	20.22	20.05	15.5	6,242	0.25%
2021/12/24	13	20.10	23.2	20.17	20.25	-10.2	6,192	-0.16%
2021/12/23	25	20.15	31.3	19.99	20.20	-6.3	6,008	-0.10%
2021/12/22	33	19.54	2.2	19.29	19.65	30.8	5,758	0.53%
2021/12/20	1	18.60	2	18.55	18.75	-1	5,607	-0.02%
2021/12/16	0	0.00	3	18.77	18.75	-3	5,646	-0.05%
2021/12/15	0	0.00	3	18.70	18.65	-3	5,628	-0.05%
2021/12/14	9.8	18.71	0	0.00	18.45	9.8	5,628	0.17%
2021/12/13	2	18.85	1	18.95	18.85	1	5,585	0.02%
2021/12/10	9	19.04	0	0.00	19.00	9	5,569	0.16%
2021/12/09	2	19.05	3	19.38	19.35	-1	5,530	-0.02%
2021/12/08	7	18.69	0	0.00	18.65	7	5,403	0.13%
2021/12/07	1	18.60	0	0.00	18.55	1	5,403	0.02%
2021/12/02	8.1	18.55	6	18.51	18.35	2.1	5,331	0.04%
2021/12/01	0	0.00	2	19.00	18.85	-2	5,290	-0.04%
2021/11/30	3	18.85	1	19.20	18.75	2	5,254	0.04%
2021/11/29	4	18.35	10	18.55	18.65	-6	5,054	-0.12%
2021/11/26	2.7	18.94	0	0.00	18.80	2.7	4,985	0.05%
2021/11/25	4	19.64	7	19.84	19.55	-3	4,902	-0.06%
2021/11/24	25.5	19.67	2	19.75	19.70	23.5	4,936	0.48%
2021/11/23	2.4	20.60	14	20.56	20.10	-11.6	4,789	-0.24%
2021/11/22	18.4	20.30	5	20.60	20.20	13.4	4,671	0.29%
2021/11/19	16.6	20.73	4	20.69	20.80	12.6	4,573	0.28%
2021/11/18	32	21.70	4	21.75	21.25	28	4,448	0.63%
2021/11/17	76	22.48	100	22.56	22.25	-24	4,181	-0.57%
2021/11/16	12	21.39	37.5	21.40	21.65	-25.5	3,521	-0.72%
2021/11/15	56	19.06	13	19.54	19.70	43	3,078	1.40%
2021/11/12	2	18.00	1	17.85	17.95	1	2,850	0.04%
2021/11/11	0	0.00	1	18.35	18.45	-1	2,825	-0.04%
2021/11/03	1	18.15	0	0.00	18.25	1	3,037	0.03%
2021/11/02	0	0.00	1	18.55	18.20	-1	3,062	-0.03%
2021/11/01	2	18.45	2	18.48	18.45	0	3,126	0.00%
2021/10/28	0	0.00	2	18.25	18.05	-2	3,128	-0.06%
2021/10/26	0	0.00	1	18.00	17.80	-1	3,162	-0.03%
2021/10/25	0	0.00	1	17.85	17.85	-1	3,190	-0.03%
2021/10/21	0	0.00	1	17.95	17.40	-1	3,337	-0.03%
2021/10/20	2	17.58	2	17.68	17.70	0	3,351	0.00%
2021/10/19	1	17.80	1	17.80	17.80	0	3,403	0.00%
2021/10/15	1	16.90	1	17.00	16.90	0	3,584	0.00%
2021/10/14	0	0.00	2	16.68	16.55	-2	3,668	-0.05%
2021/10/12	1	16.75	0	0.00	17.00	1	3,835	0.03%
2021/10/08	1	17.40	1	17.50	17.45	0	3,910	0.00%
2021/10/07	0	0.00	0	17.20	17.35	0	4,175	0.00%
2021/10/06	0	16.75	0	0.00	16.75	0	5,190	0.00%
2021/10/05	0	0.00	1	16.50	16.95	-1	5,358	-0.02%
2021/10/04	1.5	17.13	5	16.85	16.75	-3.5	5,378	-0.06%
2021/10/01	0	0.00	2	17.90	17.55	-2	5,451	-0.04%
2021/09/30	2	17.95	1	18.05	18.15	1	5,469	0.02%
2021/09/29	0	0.00	1	17.85	17.85	-1	5,494	-0.02%
2021/09/28	0	0.00	1	18.20	18.25	-1	5,527	-0.02%
2021/09/27	1	18.45	0	0.00	18.40	1	5,586	0.02%
2021/09/24	0	0.00	2	18.28	18.30	-2	5,660	-0.04%
2021/09/23	3.4	17.72	0	0.00	17.75	3.4	5,733	0.06%
2021/09/22	1	18.00	6	18.00	18.00	-5	5,811	-0.09%
2021/09/16	0	0.00	2	18.35	18.30	-2	6,031	-0.03%
2021/09/15	2.3	18.37	0	0.00	18.40	2.3	6,177	0.04%
2021/09/14	1.3	18.82	0	0.00	18.55	1.3	6,561	0.02%
2021/09/09	0	0.00	2	19.20	19.10	-2	6,764	-0.03%
2021/09/08	0.5	19.17	0	0.00	18.95	0.5	6,831	0.01%
2021/09/07	1	19.45	2	19.65	19.65	-1	6,834	-0.01%
2021/09/06	2	19.80	31	20.04	19.25	-29	6,829	-0.42%
2021/09/03	1	20.15	1	20.10	20.00	0	6,810	0.00%
2021/09/02	0	0.00	3	20.05	20.00	-3	6,852	-0.04%
2021/08/31	0	0.00	12	19.90	20.10	-12	6,953	-0.17%
2021/08/30	11	19.94	0	0.00	19.85	11	7,003	0.16%
2021/08/27	0	0.00	0.3	19.60	19.35	-0.3	6,956	0.00%
2021/08/26	0	19.45	2	19.43	19.60	-2	6,992	-0.03%
2021/08/25	0	0.00	2	19.35	19.35	-2	7,017	-0.03%
2021/08/24	0	0.00	4.6	19.36	19.40	-4.6	7,073	-0.07%
2021/08/23	7	18.86	10	18.90	18.80	-3	7,005	-0.04%
2021/08/20	3	18.83	6	18.94	18.90	-3	6,967	-0.04%
2021/08/19	1.3	18.11	0	0.00	18.05	1.3	6,468	0.02%
2021/08/18	0.5	18.26	0	0.00	18.60	0.5	6,466	0.01%
2021/08/17	1.7	18.48	0	0.00	18.10	1.7	6,466	0.03%
2021/08/16	5.5	18.43	0	0.00	18.60	5.5	6,445	0.09%
2021/08/13	2.1	19.56	15	19.30	19.10	-12.9	6,376	-0.20%
2021/08/12	10	20.25	0	0.00	20.25	10	6,315	0.16%
2021/08/11	1.4	20.03	0	0.00	20.00	1.4	6,357	0.02%
2021/08/10	1	20.40	0	0.00	20.35	1	6,408	0.02%
2021/08/06	2	20.85	0	0.00	20.80	2	6,614	0.03%
2021/08/05	26	21.14	0	0.00	21.15	26	6,740	0.39%
2021/08/04	10.1	20.90	0	0.00	20.95	10.1	6,984	0.14%
2021/07/29	12	21.01	10	21.15	21.20	2	7,416	0.03%
2021/07/28	1	20.45	0	0.00	21.00	1	7,439	0.01%
2021/07/26	11	21.58	0	0.00	21.55	11	7,521	0.15%
2021/07/23	10	21.20	25	21.17	21.25	-15	7,574	-0.20%
2021/07/22	15	20.85	0	0.00	20.95	15	7,579	0.20%
2021/07/21	4.2	21.19	1	21.00	20.95	3.2	7,542	0.04%
2021/07/20	11.1	21.95	1	21.70	21.65	10.1	7,507	0.13%
2021/07/19	10.2	22.30	0	0.00	22.35	10.2	7,457	0.14%
2021/07/16	1	22.10	29	22.60	22.60	-28	7,580	-0.37%
2021/07/15	17	22.20	0	0.00	22.10	17	7,601	0.22%
2021/07/14	31.4	22.52	23	22.76	22.25	8.4	7,788	0.11%
2021/07/13	85	23.70	187.2	24.21	23.20	-102.2	7,622	-1.34%	大賣/鉅額交易
2021/07/12	0	0.00	15	22.61	23.00	-15	6,863	-0.22%
2021/07/09	11	22.31	1	22.35	22.30	10	6,789	0.15%
2021/07/08	0	0.00	5	22.46	22.55	-5	6,838	-0.07%
2021/07/07	2	22.03	1	22.10	21.80	1	6,793	0.01%
2021/07/06	1	22.15	40	22.13	22.00	-39	6,807	-0.57%
2021/07/05	1	21.95	1	22.00	22.05	0	6,842	0.00%
2021/07/02	15	21.88	0	0.00	21.90	15	6,895	0.22%
2021/07/01	8.1	22.08	7	22.01	21.75	1.1	6,922	0.02%
2021/06/30	2	21.98	0	0.00	22.05	2	6,892	0.03%
2021/06/29	10	22.30	0	0.00	22.15	10	6,909	0.14%
2021/06/28	4	22.88	8	23.11	22.90	-4	6,894	-0.06%
2021/06/25	40	22.71	2	22.95	22.65	38	6,786	0.56%
2021/06/24	40	22.98	95	23.03	22.65	-55	6,771	-0.81%
2021/06/23	31	22.83	25.5	22.78	22.65	5.5	6,746	0.08%
2021/06/22	3	22.18	2	22.43	22.25	1	6,375	0.02%
2021/06/21	2	21.85	0	0.00	21.85	2	6,288	0.03%
2021/06/18	4	22.18	2	22.30	22.15	2	6,287	0.03%
2021/06/17	1	21.90	9	22.20	22.25	-8	6,335	-0.13%
2021/06/16	0.3	21.75	0	0.00	21.85	0.3	6,302	0.00%
2021/06/15	0	0.00	32	21.95	21.90	-32	6,310	-0.51%
2021/06/10	0	0.00	2	22.00	22.00	-2	6,604	-0.03%
2021/06/09	2.6	21.98	1.1	21.72	21.50	1.6	6,663	0.02%
2021/06/08	1	21.90	3	22.25	21.80	-2	6,625	-0.03%
2021/06/04	1	21.75	0	0.00	21.80	1	6,477	0.02%
2021/06/03	0	0.00	10	21.85	21.75	-10	6,459	-0.15%
2021/06/02	0	0.00	1	21.30	21.35	-1	6,436	-0.02%
2021/06/01	0	0.00	14	21.64	21.75	-14	6,435	-0.22%
2021/05/31	1.1	20.89	33	20.78	20.95	-31.9	6,431	-0.50%
2021/05/28	3	20.43	1	20.40	20.60	2	6,715	0.03%
2021/05/27	5	20.30	0	0.00	20.10	5	6,843	0.07%
2021/05/26	0	0.00	1	20.25	20.55	-1	6,840	-0.01%
2021/05/25	0	0.00	1.7	20.37	20.20	-1.7	6,834	-0.02%
2021/05/24	1	19.80	0	0.00	19.80	1	6,813	0.01%
2021/05/21	0	0.00	1.5	19.48	19.45	-1.5	6,822	-0.02%
2021/05/19	1	19.00	4	18.94	19.15	-3	6,864	-0.04%
2021/05/18	29	18.31	2	18.68	18.85	27	6,899	0.39%
2021/05/17	5.3	18.38	21	18.05	18.05	-15.8	6,849	-0.23%
2021/05/14	12	20.03	5	20.32	20.05	7	6,742	0.10%
2021/05/13	14	20.83	12	20.85	20.45	2	6,628	0.03%
2021/05/12	26	21.68	24	21.72	21.60	2	6,485	0.03%
2021/05/11	20	22.47	20	22.08	22.00	0	6,182	0.00%
2021/05/10	3	22.20	2	22.20	22.20	1	5,988	0.02%
2021/05/06	2	20.70	0	0.00	20.95	2	5,870	0.03%
2021/05/05	2	20.50	0	0.00	20.35	2	5,829	0.03%
2021/05/04	0.4	20.05	12	20.50	20.80	-11.6	5,805	-0.20%
2021/05/03	4	21.03	9	20.90	20.80	-5	5,724	-0.09%
2021/04/29	1	21.75	0	0.00	21.60	1	5,663	0.02%
2021/04/28	3	22.20	2	22.20	22.10	1	5,630	0.02%
2021/04/27	9	22.15	15	22.05	22.10	-6	5,659	-0.11%
2021/04/26	0.5	22.05	2	22.03	22.00	-1.6	5,651	-0.03%
2021/04/23	5	22.05	9	22.21	22.20	-4	5,621	-0.07%
2021/04/22	1.4	22.30	13	22.82	22.10	-11.7	5,737	-0.20%
2021/04/21	20	23.15	12	23.10	23.10	8	5,635	0.14%
2021/04/20	10	23.05	4	23.05	23.05	6	5,533	0.11%
2021/04/19	3	22.55	1	22.55	22.40	2	5,363	0.04%
2021/04/16	6	22.55	5	22.46	22.50	1	5,357	0.02%
2021/04/15	0	0.00	1	22.25	22.25	-1	5,179	-0.02%
2021/04/14	3.4	21.43	14	21.88	21.65	-10.7	5,202	-0.20%
2021/04/13	0	0.00	1	21.85	21.80	-1	5,359	-0.02%
2021/04/12	1	22.05	10	22.05	22.05	-9	5,752	-0.16%
2021/04/09	2	22.23	0	0.00	22.20	2	5,823	0.03%
2021/04/08	19	22.20	14	22.33	22.30	5	5,805	0.09%
2021/04/07	0	22.00	2	21.93	21.95	-2	5,741	-0.03%
2021/04/06	5	21.74	0	0.00	21.65	5	5,705	0.09%
2021/04/01	4	21.81	0	0.00	21.80	4	5,695	0.07%
2021/03/31	10.4	21.95	3	21.98	21.85	7.4	5,630	0.13%
2021/03/30	7.4	22.43	2	22.35	22.35	5.4	5,578	0.10%
2021/03/29	4	22.60	11	22.53	22.40	-7	5,586	-0.13%
2021/03/26	17	22.60	8.2	22.57	22.60	8.8	5,584	0.16%
2021/03/25	0	22.25	5	22.27	22.30	-5	5,503	-0.09%
2021/03/24	0.4	22.30	10	22.25	22.30	-9.7	5,507	-0.18%
2021/03/23	3	22.37	22	22.35	22.40	-19	5,539	-0.34%
2021/03/22	8	22.53	4	22.64	22.45	4	5,553	0.07%
2021/03/19	0	0.00	1	21.95	22.15	-1	5,527	-0.02%
2021/03/17	1	22.30	12	22.48	22.30	-11	5,750	-0.19%
2021/03/16	30	22.49	2	22.43	22.50	28	5,920	0.47%
2021/03/15	6	22.15	9	21.87	22.25	-3	5,873	-0.05%
2021/03/12	1.4	21.16	5	21.20	21.15	-3.6	5,876	-0.06%
2021/03/11	1	21.35	0	0.00	21.35	1	5,972	0.02%
2021/03/10	0	0.00	16	21.29	21.15	-16	6,086	-0.26%
2021/03/09	1.4	21.01	4	21.05	21.20	-2.6	6,202	-0.04%
2021/03/08	0.4	21.35	0	0.00	21.25	0.4	6,302	0.01%
2021/03/05	1	21.40	0	0.00	21.50	1	6,378	0.02%
2021/03/04	20	21.90	13	21.98	21.85	7	6,456	0.11%
2021/03/03	70	22.37	29	22.40	22.30	41	6,632	0.62%
2021/03/02	47	21.74	25	21.64	21.70	22	6,402	0.34%
2021/02/26	2	20.80	9	20.76	20.80	-7	6,436	-0.11%
2021/02/25	4	21.04	0	0.00	21.00	4	6,631	0.06%
2021/02/24	2	21.10	0	0.00	21.05	2	6,825	0.03%
2021/02/23	4	21.21	0	0.00	21.25	4	6,872	0.06%
2021/02/22	0	0.00	1	21.40	21.35	-1	6,989	-0.01%
2021/02/19	0	0.00	7.5	21.04	21.35	-7.5	7,332	-0.10%
2021/02/18	10	21.05	9.1	21.09	21.25	0.9	7,393	0.01%
2021/02/17	6	20.55	3	20.30	20.45	3	7,346	0.04%
2021/02/05	2	20.25	3	20.13	19.95	-1	7,330	-0.01%
2021/02/04	0	0.00	2	20.03	19.90	-2	7,351	-0.03%
2021/02/02	3	20.02	9	20.03	20.00	-6	7,435	-0.08%
2021/02/01	1.2	19.59	20	19.65	19.60	-18.8	7,536	-0.25%
2021/01/29	10	20.10	2	20.00	19.95	8	7,578	0.11%
2021/01/28	2	20.40	0	0.00	20.15	2	7,546	0.03%
2021/01/27	2	20.63	7	20.49	20.40	-5	7,535	-0.07%
2021/01/26	0.5	20.65	1	21.10	20.55	-0.5	7,552	-0.01%
2021/01/25	13	20.87	1	21.00	21.00	12	7,569	0.16%
2021/01/22	2.2	20.38	4	20.33	20.40	-1.8	7,586	-0.02%
2021/01/21	4.5	20.27	0	0.00	20.10	4.5	7,598	0.06%
2021/01/20	7.1	20.65	0	0.00	20.35	7.1	7,624	0.09%
2021/01/19	1	21.40	2	21.40	21.20	-1	7,570	-0.01%
2021/01/18	0.5	21.00	1	21.05	21.05	-0.5	7,595	-0.01%
2021/01/15	13	21.57	2	22.08	21.40	11	7,691	0.14%
2021/01/14	7	22.30	5	22.36	22.25	2	7,603	0.03%
2021/01/13	3	22.35	1	22.35	22.30	2	7,589	0.03%
2021/01/12	3	22.32	0	0.00	22.15	3	7,684	0.04%
2021/01/11	2	22.93	0	0.00	22.80	2	8,025	0.02%
2021/01/08	1	23.35	0	0.00	23.35	1	8,016	0.01%
2021/01/07	3	23.75	8	23.48	23.70	-5	8,032	-0.06%
2021/01/06	12.7	23.89	64	23.55	23.45	-51.3	8,046	-0.64%
2021/01/05	22	23.60	30	23.27	23.95	-8	7,819	-0.10%
2021/01/04	70	22.95	16	23.00	23.00	54	7,410	0.73%
2020/12/31	2	22.20	0	0.00	22.20	2	7,343	0.03%
2020/12/30	6	22.40	8	22.38	22.30	-2	7,332	-0.03%
2020/12/29	4	22.55	46	22.40	22.40	-42	7,401	-0.57%
2020/12/24	3	22.68	11	22.75	22.60	-8	7,373	-0.11%
2020/12/23	2	22.05	0	0.00	22.25	2	7,376	0.03%
2020/12/22	0	0.00	66	22.61	22.00	-66	7,496	-0.88%
2020/12/21	1	22.30	10	22.40	22.50	-9	7,514	-0.12%
2020/12/18	3	22.57	2	22.60	22.55	1	7,625	0.01%
2020/12/17	34	22.60	5	22.65	22.65	29	7,659	0.38%
2020/12/16	8	22.87	8	22.84	22.90	0	7,663	0.00%
2020/12/15	19.1	22.64	3	22.82	22.40	16.1	7,706	0.21%
2020/12/14	20	23.30	0	0.00	23.20	20	7,682	0.26%
2020/12/11	16	23.80	3	24.20	23.50	13	7,684	0.17%
2020/12/10	6	23.98	29	23.82	24.00	-23	7,522	-0.31%
2020/12/09	20	23.36	44.1	23.58	23.60	-24.1	7,333	-0.33%
2020/12/08	43	22.79	0	0.00	22.85	43	7,255	0.59%
2020/12/07	2	23.48	5	23.45	23.25	-3	7,380	-0.04%
2020/12/04	0	0.00	4	23.73	23.45	-4	7,713	-0.05%
2020/12/03	35	23.70	5	23.46	23.25	30	7,684	0.39%
2020/12/02	15	23.79	23	23.72	23.70	-8	7,683	-0.10%
2020/12/01	0	0.00	4	23.46	23.50	-4	7,659	-0.05%
2020/11/30	4	23.33	22	23.43	23.45	-18	7,653	-0.24%
2020/11/27	9	23.46	41	23.36	23.30	-32	7,636	-0.42%
2020/11/26	6.2	22.89	6	22.94	22.95	0.2	7,482	0.00%
2020/11/25	37	23.06	26	22.88	22.85	11	7,471	0.15%
2020/11/24	33	22.76	13	22.85	22.70	20	7,479	0.27%
2020/11/23	24	22.66	7	22.59	22.65	17	7,541	0.23%
2020/11/20	3	22.12	0	0.00	22.20	3	7,583	0.04%
2020/11/19	22	22.14	12	22.35	22.40	10	7,670	0.13%
2020/11/18	28	22.28	30	22.23	22.30	-2	7,771	-0.03%
2020/11/17	15	21.45	7	21.26	21.35	8	7,629	0.10%
2020/11/16	6	20.95	0	0.00	20.90	6	7,991	0.08%
2020/11/13	0	0.00	2	20.85	20.95	-2	8,249	-0.02%
2020/11/12	1	20.90	0	0.00	20.95	1	8,439	0.01%
2020/11/11	11	21.10	0	0.00	21.15	11	8,567	0.13%
2020/11/10	1	21.05	0	0.00	21.05	1	8,651	0.01%
2020/11/09	17	21.21	35	21.17	21.15	-18	8,793	-0.20%
2020/11/06	8	21.88	15	21.85	21.55	-7	8,932	-0.08%
2020/11/05	5	21.60	0	0.00	21.60	5	9,010	0.06%
2020/11/04	0	0.00	11	21.54	21.60	-11	9,223	-0.12%
2020/11/03	5	21.57	5	21.47	21.40	0	9,337	0.00%
2020/11/02	2	20.75	3	20.80	20.80	-1	9,571	-0.01%
2020/10/30	1.1	21.29	0	0.00	21.05	1.1	10,216	0.01%
2020/10/29	57.1	21.25	0	0.00	21.40	57.1	10,522	0.54%
2020/10/28	0	0.00	45	21.70	21.70	-45	10,638	-0.42%
2020/10/27	1	22.20	0	0.00	22.20	1	10,627	0.01%
2020/10/26	1	22.65	31	22.50	22.55	-30	10,721	-0.28%
2020/10/23	14	22.54	201	22.50	22.50	-187	10,756	-1.74%	大賣/鉅額交易
2020/10/22	7	21.94	4	21.95	22.20	3	10,909	0.03%
2020/10/21	3	22.22	6	22.17	22.15	-3	10,993	-0.03%
2020/10/20	21	22.34	4	22.19	22.35	17	11,236	0.15%
2020/10/19	7.6	22.30	44	22.57	22.65	-36.4	11,519	-0.32%
2020/10/16	12	21.68	0	0.00	21.60	12	11,993	0.10%
2020/10/15	2	22.25	2	22.25	22.20	0	12,365	0.00%
2020/10/14	50	22.04	2	22.20	22.00	48	12,471	0.38%
2020/10/12	3	21.62	1	21.65	21.25	2	12,656	0.02%
2020/10/08	3	21.82	3	22.00	21.75	0	12,958	0.00%
2020/10/07	15	21.95	1	21.95	21.95	14	13,116	0.11%
2020/10/06	25	21.96	10	21.94	21.95	15	13,252	0.11%
2020/10/05	0	0.00	6	21.40	21.45	-6	13,760	-0.04%
2020/09/30	9	20.93	5	20.70	21.15	4	14,354	0.03%
2020/09/29	0	0.00	10	20.80	20.65	-10	14,487	-0.07%
2020/09/28	24	20.56	15	20.52	20.85	9	14,754	0.06%
2020/09/25	5	21.15	10	20.44	20.35	-5	15,140	-0.03%
2020/09/24	26	21.15	3	21.00	21.00	23	15,416	0.15%
2020/09/23	37	21.81	15	21.82	21.50	22	15,591	0.14%
2020/09/22	11	21.32	104	21.34	21.25	-93	15,677	-0.59%	大賣/
2020/09/21	0	0.00	25	21.90	21.70	-25	16,063	-0.16%
2020/09/18	15	22.05	12	22.06	21.95	3	16,488	0.02%
2020/09/17	5	21.95	26	21.97	22.25	-21	16,690	-0.13%
2020/09/16	15	22.16	23	22.25	22.00	-8	17,052	-0.05%
2020/09/15	3	22.27	5	22.37	22.25	-2	17,420	-0.01%
2020/09/14	13	22.29	11	22.13	22.30	2	18,079	0.01%
2020/09/11	13	22.14	0	0.00	21.90	13	19,933	0.07%
2020/09/10	16	22.52	3	22.38	22.20	13	20,537	0.06%
2020/09/09	13	22.38	18	22.02	22.75	-5	20,908	-0.02%
2020/09/08	18	21.72	1	21.85	21.35	17	21,701	0.08%
2020/09/07	15	21.63	6	21.80	21.40	9	23,149	0.04%
2020/09/04	34	21.00	1	21.45	21.40	33	25,203	0.13%
2020/09/03	210.2	21.33	24	21.19	21.15	186.2	25,461	0.73%	大買/鉅額交易
2020/09/02	51.2	21.30	5	21.27	21.35	46.2	25,521	0.18%
2020/09/01	26	20.94	17	20.79	21.05	9	25,604	0.04%
2020/08/31	9	20.77	1	20.65	20.70	8	25,725	0.03%
2020/08/28	38	20.84	27	20.97	20.80	11	25,857	0.04%
2020/08/27	64	21.19	23	20.70	21.40	41	25,842	0.16%
2020/08/26	50	20.77	30	20.83	20.70	20	25,856	0.08%
2020/08/25	9.2	21.35	5	21.30	21.20	4.2	25,703	0.02%
2020/08/24	18	21.35	12	21.28	21.05	6	25,625	0.02%
2020/08/21	24	21.81	27	21.86	21.80	-3	25,541	-0.01%
2020/08/20	19	22.63	5	22.58	21.70	14	25,444	0.06%
2020/08/19	36	24.58	28	24.86	24.05	8	25,408	0.03%
2020/08/18	16	25.50	30	25.63	25.20	-14	25,459	-0.05%
2020/08/17	9	26.07	0	0.00	25.85	9	25,525	0.04%
2020/08/14	1	26.15	0	26.05	26.00	1	25,873	0.00%
2020/08/13	17	26.34	16	26.45	26.00	1	26,259	0.00%
2020/08/12	17	26.33	17	26.34	26.25	0	26,242	0.00%
2020/08/11	1	26.00	102	26.05	25.95	-101	26,179	-0.39%	大賣/鉅額交易
2020/08/10	14	26.08	9	26.06	25.80	5	26,233	0.02%
2020/08/07	10	26.47	3	26.47	26.45	7	26,418	0.03%
2020/08/06	18	26.49	7	26.52	26.30	11	26,396	0.04%
2020/08/05	18	26.81	13	26.95	26.70	5	26,301	0.02%
2020/08/04	23	26.41	19	26.35	26.20	4	25,938	0.02%
2020/08/03	1	25.95	9	25.81	25.65	-8	25,798	-0.03%
2020/07/31	20	25.28	15	25.36	25.30	5	26,011	0.02%
2020/07/30	6	25.28	23	25.41	25.50	-17	26,362	-0.06%
2020/07/29	7	24.94	5	25.10	25.00	2	27,189	0.01%
2020/07/28	41	25.13	59	24.99	24.65	-18	27,250	-0.07%
2020/07/27	6	25.70	4	25.53	25.60	2	27,336	0.01%
2020/07/24	20	25.89	5	25.56	25.40	15	27,550	0.05%
2020/07/23	22	26.37	16	26.43	26.25	6	27,431	0.02%
2020/07/22	81	26.93	9	27.30	27.00	72	27,231	0.26%
2020/07/21	2	26.18	39	26.47	26.15	-37	26,544	-0.14%
2020/07/20	15	24.72	32	24.59	25.25	-17	26,378	-0.06%
2020/07/17	3	25.43	8	25.42	25.25	-5	26,333	-0.02%
2020/07/16	4	25.86	24	25.89	25.85	-20	26,396	-0.08%
2020/07/15	29	26.24	16	26.17	25.85	13	26,461	0.05%
2020/07/14	7	25.86	8	26.13	25.85	-1	26,748	0.00%
2020/07/13	5	26.08	7	26.06	26.05	-2	27,438	-0.01%
2020/07/10	12	26.16	19	26.31	25.70	-7	27,700	-0.03%
2020/07/09	11	26.79	37	26.58	27.00	-26	27,289	-0.10%
2020/07/08	45	25.80	6	25.87	25.80	39	26,795	0.15%
2020/07/07	23	25.87	19	26.18	25.75	4	26,948	0.01%
2020/07/06	6	26.76	53	26.75	26.45	-47	26,857	-0.17%
2020/07/03	20	26.15	7	26.45	26.45	13	26,641	0.05%
2020/07/02	5	25.99	25	26.03	26.30	-20	26,516	-0.08%
2020/07/01	21	25.81	15	25.91	25.45	6	26,370	0.02%
2020/06/30	17	25.86	27	25.76	25.70	-10	26,225	-0.04%
2020/06/29	51	25.33	5	25.13	25.10	46	25,976	0.18%
2020/06/24	25	26.31	23	26.34	26.15	2	25,758	0.01%
2020/06/23	9	26.45	15	26.59	26.35	-6	25,783	-0.02%
2020/06/22	47	27.11	32	26.90	26.90	15	25,535	0.06%
2020/06/19	43	27.48	60.5	27.68	27.45	-17.5	25,339	-0.07%
2020/06/18	159	27.41	180	27.71	27.45	-21	24,752	-0.08%	大買/大賣/
2020/06/17	14	26.02	38	25.84	25.75	-24	22,949	-0.10%
2020/06/16	105	25.46	88	25.51	25.25	17	22,413	0.08%	大買/
2020/06/15	180	25.64	120	25.83	25.20	60	22,085	0.27%	大買/大賣/
2020/06/12	123	25.62	79.2	25.79	26.20	43.8	21,027	0.21%	大買/
2020/06/11	165	25.56	172	25.67	25.25	-7	19,770	-0.04%	大買/大賣/
2020/06/10	5	23.61	6	23.67	23.80	-1	17,884	-0.01%
2020/06/09	4	23.31	0	0.00	23.05	4	17,912	0.02%
2020/06/08	13	23.92	29	23.75	23.55	-16	18,032	-0.09%
2020/06/05	0	0.00	17	23.69	23.75	-17	17,983	-0.09%
2020/06/04	12	23.50	5	23.63	23.40	7	17,911	0.04%
2020/06/03	18	23.43	13	23.43	23.40	5	17,882	0.03%
2020/06/02	28	23.22	27	23.33	23.55	1	17,753	0.01%
2020/06/01	3	23.05	4	23.04	23.05	-1	17,533	-0.01%
2020/05/29	1	22.75	2	22.88	22.65	-1	17,485	-0.01%
2020/05/28	1	23.20	1	23.40	22.85	0	17,526	0.00%
2020/05/27	8	23.26	3	23.17	23.10	5	17,472	0.03%
2020/05/26	14	23.37	12	23.38	23.00	2	17,458	0.01%
2020/05/25	16	22.70	13	22.74	23.25	3	17,109	0.02%
2020/05/22	15	22.57	119	22.58	22.20	-104	16,853	-0.62%	大賣/鉅額交易
2020/05/21	80	23.17	49	23.14	23.10	31	16,637	0.19%
2020/05/20	69	23.11	29	22.42	23.30	40	16,153	0.25%
2020/05/19	32	21.68	39	21.75	21.80	-7	15,685	-0.04%
2020/05/18	58	21.49	17	21.22	21.55	41	15,547	0.26%
2020/05/15	18	21.90	27	21.86	21.70	-9	15,420	-0.06%
2020/05/14	87	22.39	47	21.96	21.70	40	15,345	0.26%
2020/05/13	66	23.36	34	23.35	23.30	32	14,962	0.21%
2020/05/12	8	23.71	6	23.88	23.60	2	14,933	0.01%
2020/05/11	4	23.54	6	23.72	23.50	-2	14,936	-0.01%
2020/05/08	74	23.83	26	23.90	23.65	48	14,647	0.33%
2020/05/07	11	23.95	19	24.09	24.05	-8	14,487	-0.06%
2020/05/06	59	23.68	13	23.69	23.60	46	14,185	0.32%
2020/05/05	28	23.98	30	23.81	24.15	-2	13,839	-0.01%
2020/05/04	6	22.51	1	22.25	22.40	5	12,956	0.04%
2020/04/30	8	22.79	13	22.69	22.75	-5	12,880	-0.04%
2020/04/29	36	22.03	31	22.20	22.20	5	12,673	0.04%
2020/04/28	18	22.06	10	22.35	22.00	8	12,496	0.06%
2020/04/27	29	22.15	32	22.17	22.25	-3	12,622	-0.02%
2020/04/24	23	22.36	7	22.51	22.10	16	12,448	0.13%
2020/04/23	8	22.56	2	22.68	22.45	6	12,261	0.05%
2020/04/22	23	21.44	24	21.54	22.10	-1	12,018	-0.01%
2020/04/21	12	22.70	5	22.42	21.95	7	11,924	0.06%
2020/04/20	17	22.09	36	22.15	22.60	-19	11,801	-0.16%
2020/04/17	46	23.08	39	23.17	22.20	7	11,757	0.06%
2020/04/16	36	23.13	81	23.09	23.00	-45	11,207	-0.40%
2020/04/15	55	22.75	8	23.10	23.10	47	10,390	0.45%
2020/04/14	13	20.83	15	20.77	21.00	-2	10,076	-0.02%
2020/04/13	43	20.22	4	20.50	20.35	39	10,066	0.39%
2020/04/10	4	20.33	65	20.38	20.40	-61	10,054	-0.61%
2020/04/09	6	21.29	27	21.38	21.25	-21	9,977	-0.21%
2020/04/08	16	20.91	39	20.85	21.30	-23	10,021	-0.23%
2020/04/07	53	20.74	2	20.00	20.90	51	9,914	0.51%
2020/04/06	3	19.80	1	19.90	19.70	2	9,822	0.02%
2020/04/01	12	19.59	18	19.43	19.65	-6	10,046	-0.06%
2020/03/31	31	19.78	10	19.49	19.50	21	10,147	0.21%
2020/03/30	4	19.20	0	0.00	19.50	4	10,101	0.04%
2020/03/27	1	19.35	4	19.55	18.55	-3	9,882	-0.03%
2020/03/26	12	18.40	17	18.49	18.90	-5	9,691	-0.05%
2020/03/25	13	18.83	6	18.90	19.05	7	9,844	0.07%
2020/03/24	2	17.60	3	17.57	17.70	-1	9,655	-0.01%
2020/03/23	4	16.59	12	16.34	16.70	-8	9,638	-0.08%
2020/03/20	32	16.80	31	16.83	16.90	1	9,860	0.01%
2020/03/19	10	16.02	5	15.65	15.40	5	9,917	0.05%
2020/03/18	4	17.76	6	17.80	17.10	-2	9,941	-0.02%
2020/03/17	71	17.37	26	17.83	17.40	45	9,921	0.45%
2020/03/16	12	19.50	60	19.10	18.90	-48	9,828	-0.49%
2020/03/13	9	20.72	3	20.92	21.00	6	9,790	0.06%
2020/03/12	12	23.71	6	23.64	22.95	6	9,550	0.06%
2020/03/11	5	26.18	4	26.40	25.40	1	9,381	0.01%
2020/03/10	35	25.29	6	25.65	26.00	29	9,389	0.31%
2020/03/09	18	26.81	35	26.26	26.20	-17	9,414	-0.18%
2020/03/06	4	28.05	2	27.90	27.90	2	9,745	0.02%
2020/03/05	5	28.78	0	0.00	28.40	5	10,562	0.05%
2020/03/04	0	0.00	10	28.25	28.20	-10	10,625	-0.09%
2020/03/03	27	28.53	11	28.51	28.50	16	10,738	0.15%
2020/03/02	3	26.72	3	27.22	27.45	0	10,829	0.00%
2020/02/27	3	27.38	3	27.45	27.40	0	10,960	0.00%
2020/02/26	2	28.83	8	28.62	28.40	-6	10,989	-0.05%
2020/02/25	24	28.25	11	28.31	28.65	13	11,210	0.12%
2020/02/24	2	28.88	5	28.80	28.85	-3	11,320	-0.03%
2020/02/21	2	29.43	0	0.00	29.45	2	11,506	0.02%
2020/02/20	10	29.80	0	0.00	29.60	10	11,902	0.08%
2020/02/19	1	29.55	1	29.50	29.60	0	12,217	0.00%
2020/02/18	10	29.71	0	0.00	29.45	10	12,692	0.08%
2020/02/17	1	30.10	16	29.97	29.95	-15	12,920	-0.12%
2020/02/14	2	29.70	0	0.00	29.85	2	13,385	0.01%
2020/02/13	6	30.16	4	30.19	29.75	2	13,631	0.01%
2020/02/12	6	29.97	1	29.75	30.00	5	13,844	0.04%
2020/02/11	3	29.25	2	29.33	29.45	1	14,246	0.01%
2020/02/10	1	28.00	0	0.00	28.90	1	14,576	0.01%
2020/02/07	2	29.08	1	29.00	29.00	1	14,801	0.01%
2020/02/06	1	29.65	3	29.87	29.85	-2	14,956	-0.01%
2020/02/05	2	29.58	7	29.49	29.25	-5	15,281	-0.03%
2020/02/04	12	29.38	16	29.41	29.65	-4	15,616	-0.03%
2020/02/03	27	27.69	40	28.12	28.85	-13	16,160	-0.08%
2020/01/31	2	29.60	7	29.46	29.85	-5	16,805	-0.03%
2020/01/30	3	30.38	103	30.05	29.90	-100	17,037	-0.59%	大賣/
2020/01/20	6	33.13	5	33.10	33.20	1	17,056	0.01%
2020/01/17	12	33.30	10	33.15	33.00	2	18,057	0.01%
2020/01/16	5	33.19	2	33.18	33.20	3	18,342	0.02%
2020/01/15	7	33.41	6	33.32	33.25	1	18,725	0.01%
2020/01/14	21	33.31	26	33.35	33.50	-5	19,033	-0.03%
2020/01/13	29	33.02	24	33.23	33.30	5	19,214	0.03%
2020/01/10	16	32.45	13	32.17	32.30	3	19,470	0.02%
2020/01/09	15	32.67	15	32.50	32.50	0	19,916	0.00%
2020/01/08	48	31.87	16	32.09	32.10	32	20,708	0.15%
2020/01/07	17	32.55	36	32.21	32.20	-19	21,975	-0.09%
2020/01/06	29	32.94	6	32.74	32.60	23	23,142	0.10%
2020/01/03	12	33.57	40	33.29	33.35	-28	24,120	-0.12%
2020/01/02	11	34.01	19	34.07	34.15	-8	24,286	-0.03%
2019/12/31	17	33.38	13	33.50	33.65	4	24,495	0.02%
2019/12/30	8	33.37	10	33.25	33.35	-2	25,296	-0.01%
2019/12/27	19	33.57	12	33.52	33.65	7	25,610	0.03%
2019/12/26	6	32.89	12	32.82	32.85	-6	25,814	-0.02%
2019/12/25	11	32.30	13	32.14	32.60	-2	26,512	-0.01%
2019/12/24	8	31.96	8	31.96	32.05	0	27,520	0.00%
2019/12/23	9	32.09	6	31.80	31.85	3	28,411	0.01%
2019/12/20	34	32.47	11	32.50	32.40	23	28,777	0.08%
2019/12/19	9	31.95	9	31.78	31.85	0	28,860	0.00%
2019/12/18	15	31.95	16	31.85	31.75	-1	29,378	0.00%
2019/12/17	25	31.98	22	32.06	31.90	3	30,111	0.01%
2019/12/16	1	32.50	7	32.04	32.55	-6	30,258	-0.02%
2019/12/13	8	31.67	5	31.54	31.30	3	30,919	0.01%
2019/12/12	0	0.00	3	32.30	32.00	-3	31,859	-0.01%
2019/12/11	7	32.48	5	32.21	32.20	2	32,300	0.01%
2019/12/10	5	32.35	3	32.48	32.50	2	32,827	0.01%
2019/12/09	4	33.14	3	33.10	33.15	1	33,295	0.00%
2019/12/06	9	32.72	5	32.71	32.70	4	33,982	0.01%
2019/12/05	30	32.74	28	32.78	32.60	2	35,125	0.01%
2019/12/04	25	32.55	5	32.69	32.70	20	36,277	0.06%
2019/12/03	35	32.40	11	32.38	32.45	24	38,147	0.06%
2019/12/02	29	33.35	80	33.35	32.90	-51	38,376	-0.13%
2019/11/29	0	0.00	2	35.40	35.40	-2	38,173	-0.01%
2019/11/28	0	0.00	3	35.40	35.35	-3	38,891	-0.01%
2019/11/27	9	35.74	4	35.66	35.65	5	40,430	0.01%
2019/11/26	4	35.63	8	35.58	35.70	-4	42,717	-0.01%
2019/11/25	19	35.32	1	35.50	35.30	18	43,392	0.04%
2019/11/22	5	35.62	2	35.50	35.45	3	43,791	0.01%
2019/11/21	8	35.56	8	35.24	35.60	0	43,777	0.00%
2019/11/20	8	35.30	16	35.49	35.65	-8	44,128	-0.02%
2019/11/19	16	35.79	19	35.64	35.35	-3	44,515	-0.01%
2019/11/18	6	35.53	5	35.58	35.60	1	44,441	0.00%
2019/11/15	32	35.40	21	35.25	35.00	11	44,210	0.02%
2019/11/14	6	34.93	24	34.86	35.00	-18	43,968	-0.04%
2019/11/13	16	34.93	13	34.98	34.60	3	43,961	0.01%
2019/11/12	6	34.54	25	34.35	34.80	-19	43,651	-0.04%
2019/11/11	15	34.12	27	34.15	33.90	-12	43,782	-0.03%
2019/11/08	12	34.78	10	34.98	34.60	2	43,583	0.00%
2019/11/07	7	34.41	6	34.42	34.55	1	43,096	0.00%
2019/11/06	1	34.35	8	34.22	34.20	-7	42,862	-0.02%
2019/11/05	6	34.06	7	33.91	34.10	-1	42,801	0.00%
2019/11/04	18	34.16	22	34.45	33.80	-4	42,789	-0.01%
2019/11/01	60	34.02	45	33.69	33.95	15	42,608	0.04%
2019/10/31	52	33.69	30	34.10	33.25	22	42,551	0.05%
2019/10/30	72	33.17	90	33.11	32.95	-18	42,971	-0.04%
2019/10/29	63	34.51	28	34.66	34.40	35	42,379	0.08%
2019/10/28	8	34.59	33	34.60	34.55	-25	42,230	-0.06%
2019/10/25	58	34.23	46.1	34.21	34.40	11.9	42,002	0.03%
2019/10/24	11	35.59	3	35.70	35.40	8	41,089	0.02%
2019/10/23	27	36.12	10	35.83	35.85	17	40,993	0.04%
2019/10/22	23	36.01	13	35.83	35.60	10	40,960	0.02%
2019/10/21	29	35.66	30	35.30	35.75	-1	41,037	0.00%
2019/10/18	9	35.18	15	35.10	35.00	-6	40,967	-0.01%
2019/10/17	45	35.07	15.2	35.00	34.85	29.8	40,947	0.07%
2019/10/16	33	36.06	49	36.22	35.30	-16	40,839	-0.04%
2019/10/15	64	37.82	53.1	38.13	36.75	10.9	40,244	0.03%
2019/10/14	152.1	36.86	129	37.39	37.50	23.1	39,174	0.06%	大買/大賣/
2019/10/09	30	35.79	6	36.03	35.10	24	38,441	0.06%
2019/10/08	46	35.30	64.2	35.46	35.15	-18.2	38,018	-0.05%
2019/10/07	17	35.32	56.1	35.30	35.15	-39.1	37,849	-0.10%
2019/10/04	63	35.79	41	35.75	35.45	22	37,505	0.06%
2019/10/03	52	35.32	43.1	35.39	35.30	8.9	36,755	0.02%
2019/10/02	86.1	35.70	47	35.07	36.00	39.1	36,533	0.11%
2019/10/01	98.1	35.73	112	35.50	35.30	-13.9	36,064	-0.04%	大賣/
2019/09/27	31.1	35.08	44	35.06	35.35	-12.9	35,253	-0.04%
2019/09/26	34	34.95	56	35.01	34.80	-22	34,236	-0.06%
2019/09/25	65	34.55	37.7	34.33	34.90	27.3	33,396	0.08%
2019/09/24	52	34.19	49.1	34.36	33.90	2.9	33,099	0.01%
2019/09/23	31	34.71	68	34.63	34.55	-37	32,730	-0.11%
2019/09/20	35.1	34.32	28	34.58	34.75	7.1	32,282	0.02%
2019/09/19	56.5	33.72	25	33.69	33.50	31.5	31,538	0.10%
2019/09/18	25	34.12	28	34.68	33.60	-3	31,149	-0.01%
2019/09/17	46.1	34.60	284	34.84	34.65	-237.9	30,336	-0.78%	大賣/鉅額交易
2019/09/16	48.1	33.21	48	33.38	33.55	0.1	29,508	0.00%
2019/09/12	209.1	33.00	21	33.01	32.90	188.1	29,256	0.64%	大買/鉅額交易
2019/09/11	37.3	31.59	12	32.26	32.50	25.3	28,875	0.09%
2019/09/10	13	31.96	19	32.14	31.65	-6	28,316	-0.02%
2019/09/09	119	32.91	195	32.35	31.60	-76	27,735	-0.27%	大買/大賣/
2019/09/06	68	34.35	117	34.80	34.30	-49	26,597	-0.18%	大賣/
2019/09/05	71	34.57	42.6	34.68	35.50	28.4	25,345	0.11%
2019/09/04	13	31.40	24	31.85	32.30	-11	23,391	-0.05%
2019/09/03	16	30.82	53	30.99	31.70	-37	22,950	-0.16%
2019/09/02	87	30.09	150	30.32	31.10	-63	22,463	-0.28%	大賣/
2019/08/30	330	29.18	375	29.50	29.90	-45	21,640	-0.21%	大買/大賣/
2019/08/29	191	27.54	136	27.05	27.65	55	19,978	0.28%	大買/大賣/
2019/08/28	115	25.32	42	25.08	25.65	73	17,564	0.42%	大買/
2019/08/27	11	23.71	18	24.29	24.35	-7	16,773	-0.04%
2019/08/26	20	23.32	4	23.23	23.20	16	16,338	0.10%
2019/08/23	55	24.20	31	24.28	24.15	24	16,118	0.15%
2019/08/22	35	23.87	30	23.79	23.90	5	15,612	0.03%
2019/08/21	21	23.22	5	23.25	23.35	16	15,004	0.11%
2019/08/20	84	23.15	5	23.17	23.20	79	14,776	0.53%
2019/08/19	0	0.00	5	23.17	23.10	-5	14,785	-0.03%
2019/08/16	5	22.77	30	22.94	23.00	-25	14,587	-0.17%
2019/08/15	10	21.95	2	22.50	22.55	8	14,367	0.06%
2019/08/14	59	22.71	8	22.67	22.20	51	14,213	0.36%
2019/08/13	3	22.20	3	22.23	22.05	0	14,012	0.00%
2019/08/12	4.3	22.60	1	22.70	22.65	3.3	14,011	0.02%
2019/08/08	6	22.55	1	22.60	22.65	5	14,141	0.04%
2019/08/07	7.2	22.33	0	0.00	22.15	7.2	14,130	0.05%
2019/08/06	6	21.58	12	21.40	22.55	-6	13,988	-0.04%
2019/08/05	3	22.27	13	22.08	22.00	-10	13,866	-0.07%
2019/08/02	6	22.47	3	22.32	22.55	3	13,739	0.02%
2019/08/01	41	23.90	28	23.23	23.00	13	13,540	0.10%
2019/07/31	8.2	23.49	11.1	23.65	23.90	-2.9	12,650	-0.02%
2019/07/30	10	23.13	35	22.88	22.80	-25	12,481	-0.20%
2019/07/29	1	23.65	1	23.80	23.60	0	12,345	0.00%
2019/07/26	17.2	23.94	2	23.95	23.95	15.2	12,309	0.12%
2019/07/25	10.2	24.02	31	24.01	24.10	-20.9	12,264	-0.17%
2019/07/24	28.1	23.65	38	23.94	23.35	-10	12,173	-0.08%
2019/07/23	74	24.85	34	24.46	24.50	40	12,200	0.33%
2019/07/22	0	0.00	15	24.25	24.10	-15	12,097	-0.12%
2019/07/19	13	24.03	8	24.40	23.90	5	12,213	0.04%
2019/07/18	2	24.18	60	24.22	24.25	-58	12,614	-0.46%
2019/07/17	40	24.00	7	23.76	24.05	33	12,317	0.27%
2019/07/16	6	23.89	45	23.91	23.70	-39	12,118	-0.32%
2019/07/15	42	23.96	47	24.10	23.75	-5	11,919	-0.04%
2019/07/12	49	23.34	72	22.87	23.60	-23	11,650	-0.20%
2019/07/11	8	22.38	39	22.37	22.30	-31	11,115	-0.28%
2019/07/10	61	21.92	16	21.96	22.00	45	11,247	0.40%
2019/07/09	3	21.90	43	21.89	21.85	-40	11,396	-0.35%
2019/07/08	24	21.99	22	21.97	21.65	2	11,333	0.02%
2019/07/05	1	21.50	1	21.55	21.50	0	11,089	0.00%
2019/07/03	11	21.49	11	21.65	21.35	0	11,077	0.00%
2019/07/02	1	21.35	11	21.49	21.30	-10	11,053	-0.09%
2019/07/01	25	21.47	96.1	21.48	21.45	-71.1	11,106	-0.64%
2019/06/28	0	0.00	10	21.01	20.90	-10	11,130	-0.09%
2019/06/27	0	0.00	5	20.98	21.00	-5	11,436	-0.04%
2019/06/26	5	20.74	12	20.74	20.70	-7	11,514	-0.06%
2019/06/25	4	20.95	24	20.86	20.50	-20	11,538	-0.17%
2019/06/24	5	20.95	21	20.99	20.95	-16	11,548	-0.14%
2019/06/21	146	21.02	1.1	20.94	20.95	144.9	11,581	1.25%	大買/鉅額交易
2019/06/20	23	20.72	79	20.66	20.90	-56	11,339	-0.49%
2019/06/19	66	20.13	67	20.33	20.40	-1	11,273	-0.01%
2019/06/18	5	19.30	11	19.73	19.75	-6	11,454	-0.05%
2019/06/17	79	19.72	0	0.00	19.45	79	11,477	0.69%
2019/06/14	20	19.50	0	0.00	19.35	20	11,437	0.17%
2019/06/13	0	0.00	2	19.20	19.25	-2	11,608	-0.02%
2019/06/12	0	0.00	30	19.20	19.25	-30	11,813	-0.25%
2019/06/11	17	19.51	28	19.59	19.45	-11	12,210	-0.09%
2019/06/10	2	19.03	14	19.11	19.30	-12	12,724	-0.09%
2019/06/06	1	18.65	0	0.00	18.65	1	12,660	0.01%
2019/06/04	0	0.00	7	18.92	18.85	-7	12,951	-0.05%
2019/06/03	10	18.85	10	19.00	19.00	0	13,150	0.00%
2019/05/31	1	18.65	4	18.65	18.80	-3	13,712	-0.02%
2019/05/28	0	0.00	1	17.90	18.15	-1	14,014	-0.01%
2019/05/27	35	18.07	0	0.00	17.70	35	14,160	0.25%
2019/05/24	6	17.79	0	0.00	17.95	6	14,250	0.04%
2019/05/23	18	17.60	10	17.65	17.40	8	14,612	0.05%
2019/05/22	10	18.35	0	0.00	18.00	10	14,769	0.07%
2019/05/21	17	17.56	2	17.60	18.20	15	14,856	0.10%
2019/05/20	4	17.78	28	17.77	17.65	-24	14,938	-0.16%
2019/05/17	2	18.80	1	18.60	18.80	1	15,176	0.01%
2019/05/16	21	18.90	0	0.00	18.40	21	15,822	0.13%
2019/05/14	2	18.23	0	0.00	18.45	2	16,240	0.01%
2019/05/13	0	0.00	1	18.20	18.15	-1	16,369	-0.01%
2019/05/10	0	0.00	11	18.15	18.10	-11	16,399	-0.07%
2019/05/09	10	19.10	2	19.25	18.35	8	16,339	0.05%
2019/05/08	1	19.10	0	0.00	19.05	1	16,209	0.01%
2019/05/07	10	19.15	2	19.10	19.00	8	16,152	0.05%
2019/05/06	0	0.00	3	18.72	19.00	-3	16,110	-0.02%
2019/05/03	1	18.95	8	19.05	18.95	-7	15,984	-0.04%
2019/05/02	36	18.97	0	0.00	19.00	36	15,932	0.23%
2019/04/30	0	0.00	1	18.50	18.90	-1	15,862	-0.01%
2019/04/29	25	18.67	0	0.00	18.40	25	15,747	0.16%
2019/04/26	0	0.00	2	17.95	18.10	-2	15,355	-0.01%
2019/04/25	16	18.96	1	18.90	18.70	15	15,026	0.10%
2019/04/24	22	19.03	46	19.01	19.10	-24	14,680	-0.16%
2019/04/22	37	21.48	1	21.50	21.40	36	13,817	0.26%
2019/04/19	0	0.00	1	21.50	21.40	-1	13,794	-0.01%
2019/04/18	16	21.01	15	21.76	20.95	1	13,803	0.01%
2019/04/17	1	21.35	0	0.00	21.40	1	13,582	0.01%
2019/04/16	24	21.89	20	21.83	21.80	4	13,492	0.03%
2019/04/15	5	20.75	11	20.19	21.50	-6	13,166	-0.05%
2019/04/12	1	20.75	47	20.52	20.25	-46	12,939	-0.36%
2019/04/11	2	20.73	0	0.00	20.70	2	12,864	0.02%
2019/04/09	5	21.34	6	21.33	21.20	-1	12,778	-0.01%
2019/04/08	29	21.40	7	21.40	21.20	22	12,709	0.17%
2019/04/03	2	21.05	0	0.00	21.25	2	12,608	0.02%
2019/04/02	55	21.15	1.1	21.08	20.90	53.9	12,473	0.43%
2019/04/01	3	21.45	10	21.49	21.45	-7	12,252	-0.06%
2019/03/29	1	20.00	23	20.38	20.80	-22	11,888	-0.19%
2019/03/28	2	20.73	11	20.64	20.50	-9	11,733	-0.08%
2019/03/27	0	0.00	10	21.30	21.05	-10	11,659	-0.09%
2019/03/26	2	20.85	2	20.90	20.90	0	11,586	0.00%
2019/03/25	4	20.75	40	20.65	20.65	-36	11,499	-0.31%
2019/03/22	7	21.43	18	21.37	21.40	-11	11,360	-0.10%
2019/03/21	26.9	21.77	14	22.50	21.65	12.9	11,154	0.12%
2019/03/20	4	22.18	6	22.05	21.95	-2	10,723	-0.02%
2019/03/19	2	21.70	7	22.03	21.75	-5	10,601	-0.05%
2019/03/18	4	21.80	4	21.84	21.85	0	10,493	0.00%
2019/03/15	18	21.76	4	21.56	21.50	14	10,429	0.13%
2019/03/14	21	22.21	167.2	22.07	21.90	-146.2	10,451	-1.40%	大賣/鉅額交易
2019/03/13	164	21.76	31	21.42	21.80	133	10,482	1.27%	大買/鉅額交易
2019/03/11	1	20.60	151	20.45	20.45	-150	9,950	-1.51%	大賣/鉅額交易
2019/03/08	13	20.38	0	0.00	20.55	13	10,062	0.13%
2019/03/07	15	20.65	0	0.00	20.55	15	10,168	0.15%
2019/03/06	164	20.81	13	20.83	20.95	151	10,080	1.50%	大買/鉅額交易
2019/03/05	4	19.84	1	19.75	19.75	3	9,628	0.03%
2019/03/04	2	20.20	1	20.00	20.00	1	9,714	0.01%
2019/02/27	7	19.78	6	19.97	20.25	1	9,728	0.01%
2019/02/26	6	20.38	20.2	20.00	20.00	-14.2	9,658	-0.15%
2019/02/25	16	20.15	35	20.16	20.00	-19	9,573	-0.20%
2019/02/22	39	20.25	18	20.08	20.30	21	9,536	0.22%
2019/02/21	7	19.32	30	19.34	19.45	-23	9,119	-0.25%
2019/02/20	32	19.26	28	19.22	19.20	4	8,937	0.04%
2019/02/19	3	18.82	2	19.03	19.30	1	8,910	0.01%
2019/02/18	27	19.00	48	19.18	19.10	-21	8,914	-0.24%
2019/02/15	29	18.38	52	18.46	18.60	-23	8,557	-0.27%
2019/02/14	80	17.80	81.1	17.73	17.70	-1.1	7,864	-0.01%
2019/02/13	17	16.45	23	16.33	16.65	-6	7,294	-0.08%
2019/02/12	2	16.40	4.5	16.21	16.15	-2.5	7,206	-0.03%
2019/02/11	0	0.00	3	15.43	15.75	-3	7,041	-0.04%
2019/01/29	1	15.00	1	14.85	15.05	0	7,001	0.00%
2019/01/28	0	0.00	3	15.22	15.10	-3	7,019	-0.04%
2019/01/24	0	0.00	1	14.60	14.50	-1	7,092	-0.01%
2019/01/23	0	0.00	6	14.53	14.55	-6	7,209	-0.08%
2019/01/22	10	14.50	10	14.20	14.20	0	7,246	0.00%
2019/01/16	5	14.90	5	14.85	14.80	0	7,588	0.00%
2019/01/11	1	14.65	0	0.00	14.50	1	7,687	0.01%
2019/01/10	1	14.95	3	15.05	15.00	-2	7,668	-0.03%
2019/01/08	1	14.00	0	0.00	14.20	1	7,509	0.01%
2018/12/27	21	14.05	20	13.75	13.75	1	8,084	0.01%
2018/12/26	1	13.90	1	13.75	13.75	0	8,101	0.00%
2018/12/21	1	14.15	0	0.00	14.10	1	8,201	0.01%
2018/12/20	25	13.94	0	0.00	13.95	25	8,212	0.30%
2018/12/17	10	14.85	10	14.65	14.65	0	8,241	0.00%
2018/12/14	11	14.89	10	14.90	14.90	1	8,301	0.01%
2018/12/12	1	15.40	0	0.00	15.50	1	8,566	0.01%
2018/12/11	5	15.35	0	0.00	15.25	5	8,566	0.06%
2018/12/10	11	15.40	4	15.40	15.25	7	8,592	0.08%
2018/12/07	6	16.35	33	16.19	16.30	-27	8,490	-0.32%
2018/12/06	366	16.39	324	16.38	15.60	42	8,293	0.51%	大買/大賣/
2018/12/05	635	16.34	645	16.32	16.70	-10	7,894	-0.13%	大買/大賣/
2018/12/04	32	16.52	23	16.58	16.60	9	7,951	0.11%
2018/12/03	246	16.53	249	16.47	16.95	-3	8,005	-0.04%	大買/大賣/
2018/11/30	47.3	15.27	38	15.23	15.45	9.3	7,967	0.12%
2018/11/29	14	15.04	1	15.10	15.00	13	7,752	0.17%
2018/11/28	15.2	14.42	0	0.00	14.65	15.2	7,577	0.20%
2018/11/27	11	13.90	0	0.00	14.00	11	7,433	0.15%
2018/11/26	0	0.00	2	13.78	13.90	-2	7,232	-0.03%
2018/11/23	0	0.00	2	13.78	13.60	-2	7,115	-0.03%
2018/11/22	7	13.74	75	13.60	13.55	-68	7,026	-0.97%
2018/11/21	73	13.60	5	13.55	13.55	68	7,007	0.97%
2018/11/16	0	0.00	1	13.70	13.35	-1	7,288	-0.01%
2018/11/15	1	13.50	20	13.20	13.30	-19	7,320	-0.26%
2018/11/14	5	13.30	5	13.10	13.00	0	7,168	0.00%
2018/11/13	5	12.45	0	0.00	12.95	5	7,281	0.07%
2018/11/12	5.2	12.90	0	0.00	12.90	5.2	7,440	0.07%
2018/11/09	0.2	13.35	0	0.00	13.35	0.2	7,446	0.00%
2018/11/07	7	13.41	5	13.47	13.65	2	7,519	0.03%
2018/11/05	1	13.70	4	13.70	13.65	-3	7,737	-0.04%
2018/11/02	0	0.00	2	13.45	13.60	-2	7,835	-0.03%
2018/11/01	10	12.85	10	13.10	13.35	0	7,777	0.00%
2018/10/31	13	12.61	18	12.85	12.95	-5	7,735	-0.06%
2018/10/30	0	0.00	1	12.30	12.45	-1	7,697	-0.01%
2018/10/29	0	0.00	10	12.05	12.35	-10	7,888	-0.13%
2018/10/26	0	0.00	4	11.84	11.85	-4	7,968	-0.05%
2018/10/25	16	12.13	2	12.15	12.15	14	7,998	0.18%
2018/10/24	4	13.25	5	13.30	13.35	-1	8,099	-0.01%
2018/10/23	3	14.00	0	0.00	13.50	3	8,236	0.04%
2018/10/19	0	0.00	10	13.45	13.60	-10	8,617	-0.12%
2018/10/12	0	0.00	15	12.60	13.35	-15	9,196	-0.16%
2018/10/11	1	13.15	4	13.15	13.15	-3	9,302	-0.03%
2018/10/09	3	14.82	1	14.60	14.60	2	9,473	0.02%
2018/10/08	31	14.52	20	14.75	14.60	11	9,763	0.11%
2018/10/05	0	0.00	2	15.25	14.70	-2	9,902	-0.02%
2018/10/04	0	0.00	0.2	16.40	16.15	-0.2	9,888	0.00%
2018/10/03	20	16.60	20	16.45	16.45	0	9,956	0.00%
2018/09/28	30	16.62	21	16.45	16.45	9	10,786	0.08%
2018/09/26	6	16.45	6	16.50	16.60	0	10,935	0.00%
2018/09/25	21	16.52	10	16.50	16.50	11	11,041	0.10%
2018/09/21	10	16.20	10	16.30	16.40	0	11,124	0.00%
2018/09/20	0	0.00	11	16.10	16.15	-11	11,118	-0.10%
2018/09/19	0	0.00	12	16.75	16.65	-12	11,135	-0.11%
2018/09/18	6	17.28	3	16.98	16.65	3	11,260	0.03%
2018/09/17	0	0.00	1	16.80	17.00	-1	11,368	-0.01%
2018/09/14	10	16.85	0	0.00	17.00	10	11,470	0.09%
2018/09/13	2	16.48	1	16.60	16.45	1	11,477	0.01%
2018/09/11	10	15.70	10	16.00	16.20	0	11,623	0.00%
2018/09/10	32	16.70	30	15.57	15.40	2	11,744	0.02%
2018/09/07	6	17.36	0	0.00	16.55	6	11,986	0.05%
2018/09/06	18	18.10	25	17.60	17.40	-7	12,842	-0.05%
2018/09/05	0	0.00	1	18.55	18.45	-1	12,914	-0.01%
2018/09/04	1	18.60	0	0.00	18.55	1	13,163	0.01%
2018/09/03	4	18.49	1	18.80	18.40	3	13,309	0.02%
2018/08/31	1	18.90	0	0.00	19.00	1	13,537	0.01%
2018/08/28	0	0.00	1	19.35	19.15	-1	14,122	-0.01%
2018/08/24	15	18.90	10	19.05	18.95	5	14,592	0.03%
2018/08/23	2	19.10	2	19.25	19.55	0	16,021	0.00%
2018/08/20	1	18.30	10	18.60	18.55	-9	16,684	-0.05%
2018/08/16	0	0.00	3	19.07	19.10	-3	16,964	-0.02%
2018/08/15	10	19.00	0	0.00	19.00	10	17,033	0.06%
2018/08/14	10	19.35	0	0.00	19.70	10	17,155	0.06%
2018/08/13	12	18.69	0	0.00	19.20	12	17,350	0.07%
2018/08/10	20	20.20	0	0.00	20.15	20	17,479	0.11%
2018/08/08	0	0.00	2	20.88	20.55	-2	18,631	-0.01%
2018/08/06	4	20.70	3	21.03	21.20	1	20,353	0.00%
2018/08/03	10	20.58	2	20.50	20.45	8	20,888	0.04%
2018/08/02	1	21.10	1	21.30	21.05	0	21,139	0.00%
2018/07/31	1	21.25	4	21.25	21.20	-3	21,788	-0.01%
2018/07/27	8	22.64	6	22.38	22.35	2	21,878	0.01%
2018/07/26	1	22.25	10	22.03	21.95	-9	21,874	-0.04%
2018/07/24	1	21.45	2	21.85	22.00	-1	22,197	0.00%
2018/07/23	3	21.33	2	21.43	21.50	1	22,426	0.00%
2018/07/20	5	22.11	1	22.15	22.15	4	23,061	0.02%
2018/07/19	0	0.00	6	21.86	22.00	-6	23,775	-0.03%
2018/07/18	1	22.25	4	21.50	21.50	-3	24,135	-0.01%
2018/07/17	10	21.93	2	22.00	21.85	8	24,341	0.03%
2018/07/16	1	21.75	1	21.95	22.00	0	24,570	0.00%
2018/07/13	5	21.19	6	21.13	21.35	-1	24,964	0.00%
2018/07/12	0	0.00	2	20.58	21.10	-2	25,779	-0.01%
2018/07/11	1	20.30	0	0.00	20.00	1	26,186	0.00%
2018/07/06	11	18.45	23	18.71	18.70	-12	29,651	-0.04%
2018/07/05	5	20.00	11	20.30	19.80	-6	29,189	-0.02%
2018/07/04	0	0.00	4	20.45	20.15	-4	29,283	-0.01%
2018/07/03	0	0.00	6	20.57	20.40	-6	29,293	-0.02%
2018/07/02	3	20.77	10	20.65	20.95	-7	29,290	-0.02%
2018/06/29	10	20.40	0	0.00	20.70	10	29,371	0.03%
2018/06/28	6	20.30	0	0.00	20.20	6	29,475	0.02%
2018/06/27	8	20.73	8	20.80	20.60	0	29,673	0.00%
2018/06/26	14	20.41	2	20.35	20.40	12	29,872	0.04%
2018/06/22	0	0.00	3	22.07	21.95	-3	30,755	-0.01%
2018/06/21	0	0.00	28	22.43	22.40	-28	30,699	-0.09%
2018/06/20	4	22.34	16	22.41	22.30	-12	30,840	-0.04%
2018/06/19	31	23.41	11	23.13	22.85	20	30,825	0.06%
2018/06/15	23	23.66	6	23.45	23.75	17	30,742	0.06%
2018/06/14	39	24.16	34	24.13	23.90	5	30,398	0.02%
2018/06/13	1	23.20	5	23.50	23.35	-4	29,383	-0.01%
2018/06/12	24	23.37	4	23.34	23.20	20	29,452	0.07%
2018/06/11	4	23.24	7	23.31	23.20	-3	29,697	-0.01%
2018/06/08	1	23.65	5	23.45	23.35	-4	30,196	-0.01%
2018/06/07	3	23.42	0	0.00	23.00	3	30,524	0.01%
2018/06/06	3	23.35	3	23.65	23.25	0	30,564	0.00%
2018/06/05	3	23.77	14	23.56	23.20	-11	30,551	-0.04%
2018/06/04	2	23.33	31	23.21	23.30	-29	30,368	-0.10%
2018/06/01	7	23.37	5	23.23	23.00	2	30,490	0.01%
2018/05/31	55	24.61	40	24.37	23.75	15	30,182	0.05%
2018/05/30	3	23.20	10	23.08	23.45	-7	28,729	-0.02%
2018/05/29	7	23.50	17	23.41	23.30	-10	28,594	-0.03%
2018/05/28	6	23.24	42	23.23	23.35	-36	28,234	-0.13%
2018/05/25	34	22.41	1	22.30	22.30	33	27,833	0.12%
2018/05/24	28	23.04	9	23.03	22.55	19	27,816	0.07%
2018/05/23	1	22.05	2	21.95	22.20	-1	27,447	0.00%
2018/05/22	3	22.30	0	0.00	22.00	3	27,554	0.01%
2018/05/21	3	22.25	52	22.21	22.20	-49	27,526	-0.18%
2018/05/18	7	22.08	4	22.15	22.10	3	27,482	0.01%
2018/05/17	72	22.93	28	22.78	22.65	44	27,562	0.16%
2018/05/16	18	23.81	31	23.80	23.35	-13	27,578	-0.05%
2018/05/15	47	23.30	71	23.29	23.10	-24	27,029	-0.09%
2018/05/14	0	0.00	6	22.11	22.00	-6	26,056	-0.02%
2018/05/11	1	21.95	8	21.96	21.75	-7	25,919	-0.03%
2018/05/10	3	22.45	12	22.00	22.30	-9	25,483	-0.04%
2018/05/09	19	21.68	3	21.55	21.50	16	25,599	0.06%
2018/05/08	15	21.76	12	22.16	21.80	3	25,432	0.01%
2018/05/07	1	20.75	1	21.20	21.30	0	25,012	0.00%
2018/05/04	7	21.20	19	20.83	20.55	-12	25,049	-0.05%
2018/05/03	21	20.86	20	21.05	20.95	1	25,117	0.00%
2018/05/02	0	0.00	5	21.10	20.80	-5	25,110	-0.02%
2018/04/30	32	20.36	41	20.30	20.30	-9	25,099	-0.04%
2018/04/27	12	20.00	3	20.13	20.00	9	25,545	0.04%
2018/04/26	61	21.25	23	20.69	19.95	38	26,164	0.15%
2018/04/25	55	21.11	84	21.46	22.05	-29	25,807	-0.11%
2018/04/24	13	21.93	27	21.88	21.70	-14	25,468	-0.05%
2018/04/23	58	23.29	14	22.98	22.60	44	25,916	0.17%
2018/04/20	6	23.52	41	23.81	23.80	-35	27,183	-0.13%
2018/04/19	49	23.81	55	23.69	23.45	-6	26,946	-0.02%
2018/04/18	61	23.10	39	23.20	23.70	22	26,684	0.08%
2018/04/17	29	22.42	29	22.36	22.05	0	26,070	0.00%
2018/04/16	34	23.06	138	23.27	23.10	-104	25,980	-0.40%	大賣/鉅額交易
2018/04/13	28	22.04	1,117	22.26	22.85	-1,089	24,725	-4.40%	大賣/鉅額交易
2018/04/12	33	20.64	90	20.76	20.80	-57	24,081	-0.24%
2018/04/11	0	0.00	1	20.05	19.65	-1	23,996	0.00%
2018/04/10	22	20.01	32	19.64	19.65	-10	25,343	-0.04%
2018/04/09	31	19.84	1	19.60	19.10	30	25,989	0.12%
2018/04/03	14	19.97	5	20.10	20.00	9	26,993	0.03%
2018/04/02	35	20.38	63	20.43	20.20	-28	27,673	-0.10%
2018/03/31	36	19.94	70	20.02	20.10	-34	28,432	-0.12%
2018/03/30	26	20.42	27	20.39	19.80	-1	29,273	0.00%
2018/03/29	50	20.80	19	20.81	20.30	31	30,334	0.10%
2018/03/28	122	20.64	111	20.67	20.80	11	31,963	0.03%	大買/大賣/
2018/03/27	9	19.33	69	20.16	20.50	-60	31,562	-0.19%
2018/03/26	10	18.55	10	18.70	18.65	0	32,395	0.00%
2018/03/23	12	18.69	1	18.65	18.55	11	33,797	0.03%
2018/03/22	20	19.75	20	19.90	19.40	0	34,208	0.00%
2018/03/21	61	19.60	10	19.55	19.50	51	34,834	0.15%
2018/03/20	12	19.50	10	19.55	19.45	2	35,331	0.01%
2018/03/19	9	19.82	12	19.83	19.85	-3	36,016	-0.01%
2018/03/16	21	20.09	1	20.70	19.95	20	37,208	0.05%
2018/03/15	48	20.74	20	20.76	20.60	28	38,591	0.07%
2018/03/14	28	20.17	220	20.27	20.55	-192	39,018	-0.49%	大賣/鉅額交易
2018/03/13	65	19.29	490	19.67	20.50	-425	40,369	-1.05%	大賣/鉅額交易
2018/03/12	170	18.85	25	18.89	18.65	145	40,215	0.36%	大買/鉅額交易
2018/03/09	253	19.15	27	19.12	19.10	226	40,804	0.55%	大買/鉅額交易
2018/03/08	0	0.00	1	18.55	18.70	-1	42,474	0.00%
2018/03/07	23	18.51	0	0.00	18.40	23	42,465	0.05%
2018/03/06	3	19.45	0	0.00	19.40	3	42,997	0.01%
2018/03/05	23	19.30	30	19.20	19.10	-7	44,959	-0.02%
2018/03/02	23	20.15	1	20.10	20.10	22	46,858	0.05%
2018/03/01	21	20.31	40	20.50	20.50	-19	47,317	-0.04%
2018/02/27	22	20.37	20	20.50	20.45	2	47,356	0.00%
2018/02/26	40	20.39	1	20.20	20.05	39	47,406	0.08%
2018/02/23	152	20.91	10	20.65	20.50	142	47,540	0.30%	大買/鉅額交易
2018/02/22	22	20.53	11	20.80	20.70	11	47,678	0.02%
2018/02/21	12	20.17	12	20.30	20.40	0	47,794	0.00%
2018/02/12	13	19.73	11	19.83	19.55	2	47,750	0.00%
2018/02/09	119	18.70	106	19.38	19.70	13	47,673	0.03%	大買/大賣/
2018/02/08	52	20.89	35	20.90	20.05	17	47,460	0.04%
2018/02/07	78	21.15	6	20.58	20.50	72	47,206	0.15%
2018/02/06	60	21.54	56	21.38	20.70	4	47,153	0.01%
2018/02/05	77	22.62	73.2	22.32	23.00	3.9	47,023	0.01%
2018/02/02	30	23.44	1	23.30	23.20	29	47,164	0.06%
2018/02/01	154	24.09	73	24.07	23.70	81	47,553	0.17%	大買/
2018/01/31	25	22.91	1	22.60	23.25	24	47,954	0.05%
2018/01/30	2	23.15	36	22.97	22.90	-34	48,148	-0.07%
2018/01/29	59	23.22	9	23.22	23.20	50	48,478	0.10%
2018/01/26	83	22.60	9	22.49	22.60	74	49,161	0.15%
2018/01/25	158	23.25	10	22.93	22.80	148	49,927	0.30%	大買/鉅額交易
2018/01/24	82	23.43	33	23.49	23.40	49	50,392	0.10%
2018/01/23	180	23.18	139	23.26	23.05	41	50,406	0.08%	大買/大賣/
2018/01/22	186	23.27	62.1	23.51	22.90	123.9	50,073	0.25%	大買/鉅額交易
2018/01/19	34	24.52	40.2	24.48	24.50	-6.2	49,837	-0.01%
2018/01/18	169	25.33	54	25.48	24.80	115	49,864	0.23%	大買/鉅額交易
2018/01/17	96	25.38	70	25.35	25.25	26	50,522	0.05%
2018/01/16	449.1	25.38	197	25.75	25.60	252.1	50,434	0.50%	大買/大賣/鉅額交易
2018/01/15	51	24.62	1	24.80	24.35	50	48,807	0.10%
2018/01/12	104	24.88	39	24.94	24.75	65	48,577	0.13%	大買/
2018/01/11	18	24.14	31	24.13	24.45	-13	48,110	-0.03%
2018/01/10	27	24.34	34	24.54	23.90	-7	47,698	-0.01%
2018/01/09	70	24.45	72	24.54	24.70	-2	47,180	0.00%
2018/01/08	27	24.49	39	24.52	24.10	-12	46,517	-0.03%
2018/01/05	92	24.39	33	24.85	24.95	59	46,005	0.13%
2018/01/04	45	24.93	83	25.62	24.80	-38	45,290	-0.08%
2018/01/03	78	24.65	47	24.61	24.20	31	43,981	0.07%
2018/01/02	118	24.10	140	24.29	24.60	-22	43,148	-0.05%	大買/大賣/