燿華 (2367)-元大-福營券商分點個股進出

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
27.35
漲跌
▼0.35
漲幅
-1.26%
成交量
31,618張
產業
上市電子零組件類股
790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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	23	27.41	12	27.65	27.35	11	43,240	0.03%
2024/05/06	24	27.78	36.1	27.97	27.70	-12.1	42,760	-0.03%
2024/05/03	1	26.90	12	26.90	26.90	-11	41,768	-0.03%
2024/05/02	19	25.84	5	26.15	26.30	14	41,388	0.03%
2024/04/30	4.1	26.33	33	26.55	26.20	-28.9	41,094	-0.07%
2024/04/29	20	26.20	0	0.00	26.20	20	40,895	0.05%
2024/04/26	296	26.20	0	0.00	26.15	296	40,733	0.73%	大買/鉅額交易
2024/04/25	26.5	26.16	29.1	26.31	26.00	-2.5	40,520	-0.01%
2024/04/24	10	26.57	10	26.65	26.55	0	40,370	0.00%
2024/04/23	26	26.31	7	26.00	26.00	19	40,107	0.05%
2024/04/22	25	26.67	12	26.65	26.05	13	39,786	0.03%
2024/04/19	11	27.21	15.2	27.12	27.30	-4.2	39,362	-0.01%
2024/04/18	40.1	28.68	49	28.38	28.00	-8.9	38,768	-0.02%
2024/04/17	13	28.04	26	28.09	28.15	-13	37,813	-0.03%
2024/04/16	24	26.71	41	26.28	26.40	-17	36,987	-0.05%
2024/04/15	63	28.41	30	28.46	28.20	33	36,113	0.09%
2024/04/12	47	28.80	183.7	29.11	29.20	-136.7	34,654	-0.39%	大賣/鉅額交易
2024/04/11	3	26.53	23	26.45	26.70	-20	32,179	-0.06%
2024/04/10	24	26.56	1.2	26.53	26.30	22.8	32,044	0.07%
2024/04/09	25	26.64	10	26.92	26.60	15	31,655	0.05%
2024/04/08	10.5	26.31	19	26.67	26.70	-8.5	31,151	-0.03%
2024/04/03	4	26.05	10	26.28	26.05	-6	30,870	-0.02%
2024/04/02	66.5	26.42	13	26.61	26.35	53.5	30,721	0.17%
2024/04/01	14	26.94	19	27.03	26.85	-5	30,286	-0.02%
2024/03/29	214.2	27.30	189	27.09	26.65	25.2	29,881	0.08%	大買/大賣/
2024/03/28	9	26.86	11	27.27	26.65	-2	29,151	-0.01%
2024/03/27	51	26.81	27	26.69	26.65	24	28,480	0.08%
2024/03/26	33	26.73	20	26.84	26.75	13	27,767	0.05%
2024/03/25	125	27.45	119.2	27.39	27.55	5.8	26,903	0.02%	大買/大賣/
2024/03/22	45	27.05	79.1	27.01	27.15	-34.1	25,543	-0.13%
2024/03/21	82	26.60	82	26.60	26.30	0	24,550	0.00%
2024/03/20	31	26.17	15	26.30	25.70	16	23,762	0.07%
2024/03/19	37	26.09	87	26.06	26.15	-50	23,273	-0.21%
2024/03/18	53	25.49	20	24.88	25.85	33	22,308	0.15%
2024/03/15	32	24.34	12	24.19	24.00	20	21,625	0.09%
2024/03/14	8	24.46	14	24.59	24.45	-6	21,437	-0.03%
2024/03/13	52	25.09	325	25.02	25.10	-273	21,169	-1.29%	大賣/鉅額交易
2024/03/12	123	26.29	103	26.38	25.60	20	21,050	0.10%	大買/大賣/
2024/03/11	60.9	25.72	40	25.84	25.90	20.9	19,966	0.10%
2024/03/08	66	24.75	77.4	24.89	24.30	-11.4	19,221	-0.06%
2024/03/07	169	27.11	155	26.60	25.80	14	19,211	0.07%	大買/大賣/
2024/03/06	99	25.84	79	26.23	26.65	20	18,035	0.11%
2024/03/05	330	24.25	54	24.04	24.30	276	15,677	1.76%	大買/鉅額交易
2024/03/04	47	23.52	936.2	23.88	23.90	-889.2	13,797	-6.45%	大賣/鉅額交易
2024/03/01	11	21.79	17	21.68	21.75	-6	12,757	-0.05%
2024/02/29	4	20.91	6	20.91	21.30	-2	12,214	-0.02%
2024/02/27	8	20.72	17	20.78	20.75	-9	12,143	-0.07%
2024/02/26	0	0.00	5	21.25	21.15	-5	12,114	-0.04%
2024/02/23	8	20.89	6	20.78	20.75	2	12,125	0.02%
2024/02/22	20	20.86	13	20.93	21.25	7	12,947	0.05%
2024/02/21	22	20.70	32	20.67	20.65	-10	12,323	-0.08%
2024/02/20	15	20.84	33	20.65	20.95	-18	12,271	-0.15%
2024/02/19	7	20.26	1	20.15	20.15	6	12,021	0.05%
2024/02/16	50	20.44	16	19.82	20.60	34	11,932	0.28%
2024/02/15	3	18.95	16	19.05	19.00	-13	11,520	-0.11%
2024/02/05	4	18.51	2	18.65	18.55	2	11,444	0.02%
2024/02/02	0	0.00	3	19.00	18.80	-3	11,437	-0.03%
2024/02/01	15	18.98	0	0.00	18.95	15	11,450	0.13%
2024/01/31	5	19.00	0	0.00	19.00	5	11,516	0.04%
2024/01/29	5	19.20	0	0.00	19.30	5	11,652	0.04%
2024/01/25	6	19.39	0	0.00	19.20	6	12,019	0.05%
2024/01/24	1	19.45	0	0.00	19.35	1	12,072	0.01%
2024/01/23	5	19.25	1	19.50	19.55	4	12,360	0.03%
2024/01/19	8	18.76	2	18.75	18.80	6	12,355	0.05%
2024/01/18	7.2	18.74	2	18.75	18.65	5.2	12,378	0.04%
2024/01/17	14	18.96	0	0.00	18.85	14	12,420	0.11%
2024/01/16	3	19.07	0	0.00	19.05	3	12,541	0.02%
2024/01/15	10	19.05	0	0.00	19.15	10	12,551	0.08%
2024/01/12	41	19.12	0	0.00	19.00	41	12,593	0.33%
2024/01/10	5	18.90	5	18.94	18.90	0	12,618	0.00%
2024/01/09	1.2	19.20	0	0.00	19.05	1.2	12,650	0.01%
2024/01/08	1.2	19.44	0	0.00	19.30	1.2	12,672	0.01%
2024/01/04	32	19.53	9	19.69	19.40	23	12,693	0.18%
2024/01/03	8	20.03	8	19.91	19.90	0	12,702	0.00%
2024/01/02	2	20.40	2	20.25	20.10	0	12,729	0.00%
2023/12/29	12	19.96	8	20.00	20.00	4	12,756	0.03%
2023/12/28	21	20.21	0	0.00	20.00	21	12,821	0.16%
2023/12/27	20	20.08	0	0.00	20.15	20	12,906	0.15%
2023/12/26	10	20.05	0	0.00	20.05	10	13,187	0.08%
2023/12/25	4	19.99	1	19.95	19.95	3	13,273	0.02%
2023/12/22	22	20.11	5	20.33	20.05	17	13,376	0.13%
2023/12/21	1	20.25	3	20.37	20.25	-2	13,501	-0.01%
2023/12/20	12	20.14	0	0.00	20.35	12	13,775	0.09%
2023/12/19	17	20.06	2	20.08	20.10	15	14,094	0.11%
2023/12/18	0	0.00	2	20.25	20.30	-2	14,546	-0.01%
2023/12/15	9	21.04	7	21.09	20.70	2	16,022	0.01%
2023/12/14	68	21.44	9	21.53	21.35	59	16,646	0.35%
2023/12/13	2	21.05	0.1	21.30	21.05	1.9	16,834	0.01%
2023/12/12	1	21.40	2	21.10	21.05	-1	16,749	-0.01%
2023/12/11	23	21.28	16	21.13	21.00	7	16,634	0.04%
2023/12/08	4	21.39	0	0.00	21.35	4	16,474	0.02%
2023/12/07	24	22.13	16	21.91	21.55	8	16,322	0.05%
2023/12/06	31	22.71	19	22.21	22.05	12	15,753	0.08%
2023/12/05	8	22.52	10	22.70	22.50	-2	15,130	-0.01%
2023/12/04	33.1	22.74	81	22.78	22.75	-47.9	14,570	-0.33%
2023/12/01	274	21.75	248	21.94	22.20	26	13,353	0.19%	大買/大賣/
2023/11/30	3	20.65	1	20.70	20.70	2	12,389	0.02%
2023/11/29	15	20.84	27	20.97	20.70	-12	12,382	-0.10%
2023/11/28	42	20.97	44	20.87	21.00	-2	12,395	-0.02%
2023/11/27	0	0.00	4	20.28	20.20	-4	12,100	-0.03%
2023/11/24	51	20.31	2	20.50	20.25	49	12,181	0.40%
2023/11/22	52	20.20	14	20.30	20.55	38	11,833	0.32%
2023/11/21	60	20.73	51	20.50	20.20	9	11,513	0.08%
2023/11/20	50.2	19.70	12	19.63	19.70	38.2	10,467	0.36%
2023/11/17	2	19.23	3	19.12	19.30	-1	10,393	-0.01%
2023/11/16	3	19.40	12.3	19.15	19.40	-9.3	10,273	-0.09%
2023/11/15	0	0.00	1	18.65	18.55	-1	9,972	-0.01%
2023/11/14	3	18.40	0	0.00	18.40	3	9,945	0.03%
2023/11/13	13	18.49	2	18.48	18.45	11	9,981	0.11%
2023/11/09	5	18.38	0	0.00	18.40	5	9,943	0.05%
2023/11/08	4	18.65	10	18.60	18.60	-6	9,935	-0.06%
2023/11/07	6	19.13	2	19.05	19.05	4	9,865	0.04%
2023/11/06	13	19.09	6	19.23	19.25	7	9,894	0.07%
2023/11/03	3	19.02	15	19.00	19.05	-12	9,819	-0.12%
2023/11/02	7	19.02	4	18.73	19.15	3	9,836	0.03%
2023/11/01	6	18.08	10	18.15	18.10	-4	9,591	-0.04%
2023/10/31	8	19.13	25	19.05	18.50	-17	9,534	-0.18%
2023/10/30	5	18.50	0	0.00	18.45	5	9,253	0.05%
2023/10/27	15	18.52	10	18.40	18.40	5	9,239	0.05%
2023/10/26	9	18.60	11	18.64	18.55	-2	9,223	-0.02%
2023/10/25	9	18.60	14	18.66	18.70	-5	9,200	-0.05%
2023/10/24	30	18.50	24	18.55	18.70	6	9,162	0.07%
2023/10/23	11	18.07	10	17.99	17.90	1	9,025	0.01%
2023/10/20	3	17.40	0	0.00	17.70	3	9,016	0.03%
2023/10/19	1	17.95	1	17.90	17.90	0	8,994	0.00%
2023/10/18	4	17.86	4	18.00	18.00	0	8,985	0.00%
2023/10/17	1	18.30	5	18.35	18.10	-4	8,896	-0.04%
2023/10/16	0	0.00	2	18.60	18.30	-2	8,863	-0.02%
2023/10/13	11	18.68	2	18.55	18.55	9	8,845	0.10%
2023/10/11	8.3	18.23	1	18.20	18.20	7.3	8,844	0.08%
2023/10/06	1	18.70	50	18.65	18.70	-49	8,864	-0.55%
2023/10/05	1	19.10	5	18.95	18.85	-4	8,848	-0.05%
2023/10/04	9	18.74	2	18.78	18.75	7	8,801	0.08%
2023/10/03	0	0.00	4	19.36	19.05	-4	8,775	-0.05%
2023/10/02	43	19.63	23	19.84	19.95	20	8,684	0.23%
2023/09/28	10	19.22	13	19.07	18.95	-3	8,399	-0.04%
2023/09/27	3	19.17	12	19.13	19.10	-9	8,314	-0.11%
2023/09/26	0	0.00	34	19.49	19.25	-34	8,185	-0.42%
2023/09/25	71	19.80	21	19.73	19.55	50	8,026	0.62%
2023/09/22	33	20.40	15	20.17	20.10	18	7,691	0.23%
2023/09/21	60	20.49	32	20.39	20.15	28	7,290	0.38%
2023/09/20	73	20.20	53	20.15	20.70	20	6,749	0.30%
2023/09/19	12	20.42	16	21.12	21.15	-4	5,179	-0.08%
2023/09/18	17	19.20	82	19.03	19.25	-65	4,348	-1.49%
2023/09/15	1	18.15	2	18.08	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	3	18.00	18.00	-3	3,836	-0.08%
2023/09/12	3	17.70	0	0.00	17.80	3	3,801	0.08%
2023/09/07	0	0.00	16	18.08	18.00	-16	3,690	-0.43%
2023/09/06	0	0.00	4	18.35	18.20	-4	3,654	-0.11%
2023/09/04	6	18.31	0	0.00	18.20	6	3,537	0.17%
2023/09/01	22	18.23	10	18.30	18.10	12	3,443	0.35%
2023/08/31	24	18.14	27	18.13	18.25	-3	3,183	-0.09%
2023/08/30	11	17.80	2	17.50	17.65	9	2,909	0.31%
2023/08/25	5	16.90	5	17.00	17.00	0	2,776	0.00%
2023/08/24	0	0.00	3	17.10	17.00	-3	2,771	-0.11%
2023/08/23	0	0.00	30	17.06	17.10	-30	2,736	-1.10%
2023/08/22	0.1	16.50	0	0.00	16.45	0.1	2,621	0.00%
2023/08/21	0	0.00	1	16.55	16.65	-1	2,670	-0.04%
2023/08/17	0	0.00	3	16.50	16.45	-3	2,673	-0.11%
2023/08/15	5	16.05	0	0.00	16.05	5	2,642	0.19%
2023/08/14	0	0.00	10	16.00	15.90	-10	2,642	-0.38%
2023/08/10	25	16.17	0	0.00	16.05	25	2,637	0.95%
2023/08/09	17	16.77	1	16.80	16.70	16	2,560	0.62%
2023/08/08	43.1	16.64	0	0.00	16.65	43.1	2,522	1.71%
2023/08/07	9	17.13	2	17.15	17.00	7	2,426	0.29%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/08/01	3	17.55	4	17.70	17.60	-1	2,359	-0.04%
2023/07/26	0	0.00	20	17.50	17.40	-20	2,395	-0.84%
2023/07/25	2	17.35	0	0.00	17.65	2	2,394	0.08%
2023/07/24	20	17.35	0	0.00	17.35	20	2,375	0.84%
2023/07/21	0	0.00	15	17.60	17.55	-15	2,367	-0.63%
2023/07/20	0	0.00	1	17.65	17.65	-1	2,415	-0.04%
2023/07/19	9	17.62	0	0.00	17.60	9	2,411	0.37%
2023/07/18	3	17.90	0	0.00	17.85	3	2,422	0.12%
2023/07/17	8	17.65	0	0.00	17.95	8	2,451	0.33%
2023/07/14	10	17.88	0	0.00	17.75	10	2,439	0.41%
2023/07/13	0	0.00	3	17.90	17.95	-3	2,436	-0.12%
2023/07/11	0	0.00	1	17.40	17.40	-1	2,336	-0.04%
2023/07/10	8	17.44	0	0.00	17.45	8	2,446	0.33%
2023/07/03	0	0.00	20	17.80	17.75	-20	2,444	-0.82%
2023/06/30	17	17.64	0	0.00	17.70	17	2,446	0.70%
2023/06/29	10	17.73	2	17.70	17.75	8	2,465	0.32%
2023/06/28	1	17.60	0	0.00	17.65	1	2,481	0.04%
2023/06/27	25	17.52	0	0.00	17.50	25	2,511	1.00%
2023/06/26	5	17.75	0	0.00	17.70	5	2,529	0.20%
2023/06/20	5.1	17.95	0	0.00	17.95	5.1	2,597	0.19%
2023/06/19	2	18.00	0	0.00	18.00	2	2,619	0.08%
2023/06/16	1	18.00	0	0.00	17.90	1	2,624	0.04%
2023/06/15	2	17.85	51	17.90	17.90	-49	2,618	-1.87%
2023/06/13	1	17.95	12	18.05	17.90	-11	2,660	-0.41%
2023/06/08	10	18.20	1	18.20	18.10	9	2,736	0.33%
2023/06/06	0	0.00	1	18.35	18.35	-1	2,872	-0.03%
2023/06/05	0	0.00	2	18.45	18.45	-2	2,948	-0.07%
2023/06/02	0	0.00	1	18.35	18.35	-1	2,994	-0.03%
2023/05/26	15	18.00	0	0.00	17.90	15	3,091	0.49%
2023/05/24	0	0.00	10	18.20	18.10	-10	3,087	-0.32%
2023/05/23	0	0.00	10	18.10	18.10	-10	3,151	-0.32%
2023/05/22	0	0.00	8	18.10	18.15	-8	3,361	-0.24%
2023/05/19	0	0.00	2	18.05	18.00	-2	3,385	-0.06%
2023/05/18	0	0.00	10	17.90	17.90	-10	3,420	-0.29%
2023/05/17	0	0.00	10	17.95	17.90	-10	3,464	-0.29%
2023/05/11	3	17.40	12	17.50	17.35	-9	3,633	-0.25%
2023/05/05	0	0.00	1	18.00	17.95	-1	3,955	-0.03%
2023/05/04	2	17.85	4	17.66	17.85	-2	4,016	-0.05%
2023/05/03	11	17.85	0	0.00	17.80	11	4,003	0.27%
2023/04/28	0	0.00	1	18.00	17.95	-1	4,073	-0.02%
2023/04/27	0	0.00	10	17.85	17.95	-10	4,093	-0.24%
2023/04/25	15	17.71	2	17.90	17.70	13	4,107	0.32%
2023/04/21	6	18.00	0	0.00	18.00	6	4,102	0.15%
2023/04/20	0	0.00	1	18.40	18.15	-1	4,129	-0.02%
2023/04/19	2	18.65	1	18.65	18.65	1	4,202	0.02%
2023/04/18	0	0.00	1	18.90	18.70	-1	4,229	-0.02%
2023/04/14	8	18.60	4	18.69	18.60	4	4,226	0.09%
2023/04/13	28	18.88	2	19.23	18.60	26	4,175	0.62%
2023/04/12	6	19.25	0	0.00	19.40	6	4,067	0.15%
2023/04/11	0	0.00	25	19.10	19.15	-25	3,968	-0.63%
2023/04/07	4	19.05	0	0.00	19.05	4	3,972	0.10%
2023/04/06	0	0.00	1	19.05	19.05	-1	3,974	-0.03%
2023/03/31	15	19.03	1	19.00	19.00	14	3,977	0.35%
2023/03/30	10	19.00	2	19.00	18.95	8	3,979	0.20%
2023/03/28	1	19.05	1	18.80	18.90	0	4,044	0.00%
2023/03/27	0	0.00	20	18.95	18.95	-20	4,036	-0.50%
2023/03/24	6	18.55	0	0.00	18.85	6	4,076	0.15%
2023/03/23	0	0.00	2	18.45	18.40	-2	4,028	-0.05%
2023/03/22	16	18.48	8	18.40	18.40	8	4,105	0.19%
2023/03/21	0	0.00	1.2	18.21	18.30	-1.2	4,158	-0.03%
2023/03/16	1	17.60	0	0.00	17.65	1	4,422	0.02%
2023/03/15	0	0.00	4	18.15	18.05	-4	4,651	-0.09%
2023/03/09	12	19.20	15	19.18	19.00	-3	5,465	-0.05%
2023/03/08	3	19.15	6	19.23	19.15	-3	5,707	-0.05%
2023/03/06	0.9	18.80	0	0.00	18.80	0.9	5,711	0.02%
2023/03/03	1	19.00	0	0.00	18.90	1	5,799	0.02%
2023/03/01	2	18.80	1	18.90	18.80	1	6,141	0.02%
2023/02/24	2	18.80	0	0.00	18.75	2	6,298	0.03%
2023/02/23	2	19.05	0	0.00	18.95	2	6,358	0.03%
2023/02/22	7	18.84	5	18.90	18.90	2	6,567	0.03%
2023/02/21	2	19.15	6	19.03	19.00	-4	6,676	-0.06%
2023/02/20	16	19.11	8	18.98	19.30	8	6,915	0.12%
2023/02/17	2	18.65	0	0.00	18.80	2	7,354	0.03%
2023/02/14	0	0.00	3	18.30	18.30	-3	7,803	-0.04%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/08	0	0.00	7	18.99	19.00	-7	8,549	-0.08%
2023/02/06	37	18.67	7	18.51	18.45	30	8,709	0.34%
2023/02/03	2	18.70	0	0.00	18.65	2	8,865	0.02%
2023/02/02	1	18.60	1	18.55	18.55	0	8,998	0.00%
2023/02/01	0	0.00	3	18.35	18.30	-3	9,088	-0.03%
2023/01/30	0	0.00	2	17.90	18.00	-2	9,429	-0.02%
2023/01/17	10	17.65	10	17.70	17.65	0	9,610	0.00%
2023/01/13	13	17.58	10	17.55	17.50	3	9,893	0.03%
2023/01/12	1	17.70	0	0.00	17.70	1	10,000	0.01%
2023/01/10	11	18.14	11	18.00	17.95	0	10,189	0.00%
2023/01/09	1	18.40	5	18.40	18.35	-4	10,326	-0.04%
2023/01/06	0	0.00	12	17.88	18.00	-12	10,369	-0.12%
2023/01/04	1	17.75	0	0.00	17.75	1	10,856	0.01%
2023/01/03	0	0.00	3	17.25	17.60	-3	11,172	-0.03%
2022/12/30	10	17.40	10	17.25	17.25	0	11,301	0.00%
2022/12/28	11	17.51	1	17.60	17.45	10	11,912	0.08%
2022/12/27	0	0.00	10	17.80	17.80	-10	12,210	-0.08%
2022/12/26	1	17.55	3	17.60	17.60	-2	12,545	-0.02%
2022/12/23	0	0.00	1	17.50	17.50	-1	12,833	-0.01%
2022/12/22	6	17.61	0	0.00	17.60	6	13,181	0.05%
2022/12/21	2	17.60	0	0.00	17.50	2	13,734	0.01%
2022/12/20	15	17.58	0	0.00	17.55	15	14,284	0.11%
2022/12/16	8	18.10	0	0.00	18.00	8	15,662	0.05%
2022/12/15	5	18.53	3	18.47	18.55	2	15,966	0.01%
2022/12/14	2	18.25	1	18.15	18.35	1	16,302	0.01%
2022/12/13	3	18.50	1	18.55	18.35	2	16,741	0.01%
2022/12/12	4	18.58	2	18.65	18.55	2	16,961	0.01%
2022/12/09	1	19.25	3	19.30	19.20	-2	17,266	-0.01%
2022/12/08	2	19.38	20	19.40	19.45	-18	18,094	-0.10%
2022/12/07	2	19.93	15	19.80	19.35	-13	18,690	-0.07%
2022/12/06	3.1	20.05	7	19.94	19.75	-4	19,013	-0.02%
2022/12/05	37.1	19.75	68	19.73	19.75	-30.9	19,472	-0.16%
2022/12/02	7.1	19.41	3	19.48	19.40	4.1	19,877	0.02%
2022/12/01	27.1	19.44	29.1	19.39	19.30	-2	20,346	-0.01%
2022/11/30	7	19.22	59.1	19.16	19.40	-52.1	20,788	-0.25%
2022/11/29	2	18.60	0	0.00	18.90	2	21,370	0.01%
2022/11/28	1	18.70	1	18.85	18.65	0	22,888	0.00%
2022/11/25	6	18.86	6	18.93	18.65	0	23,755	0.00%
2022/11/24	2	18.93	15	19.08	18.95	-13	24,473	-0.05%
2022/11/23	10.1	19.14	8.1	19.09	19.05	2	25,316	0.01%
2022/11/22	7	18.50	24	18.75	18.80	-17	25,868	-0.07%
2022/11/21	2	18.73	6	18.60	18.50	-4	27,331	-0.01%
2022/11/18	64	18.88	24	18.91	18.65	40	27,777	0.14%
2022/11/17	1	18.70	1	18.60	18.65	0	27,867	0.00%
2022/11/16	39	18.59	27	18.59	18.55	12	28,145	0.04%
2022/11/15	60	19.16	57	19.15	19.10	3	28,690	0.01%
2022/11/14	1	18.40	3	18.65	18.75	-2	29,387	-0.01%
2022/11/11	66	18.90	6	18.83	18.40	60	29,473	0.20%
2022/11/10	1	18.50	17	18.46	18.45	-16	29,399	-0.05%
2022/11/09	3	19.15	5	19.15	18.90	-2	29,751	-0.01%
2022/11/08	23	19.01	20	18.88	18.65	3	30,093	0.01%
2022/11/07	10.1	18.72	17	18.68	18.75	-6.9	30,538	-0.02%
2022/11/04	26	18.55	33	18.32	18.85	-7	31,133	-0.02%
2022/11/03	8	18.26	12	18.40	18.50	-4	31,320	-0.01%
2022/11/02	29	18.35	31	18.22	18.25	-2	31,238	-0.01%
2022/11/01	27	17.76	16	17.95	18.00	11	31,051	0.04%
2022/10/31	35	17.52	10	17.63	17.50	25	30,890	0.08%
2022/10/28	3	17.23	0	0.00	16.90	3	30,703	0.01%
2022/10/27	18	17.51	5	17.56	17.55	13	30,528	0.04%
2022/10/26	63	17.67	62	17.06	17.10	1	30,304	0.00%
2022/10/25	1	17.60	5	17.67	17.65	-4	30,108	-0.01%
2022/10/24	5	18.26	12	18.41	18.00	-7	29,892	-0.02%
2022/10/21	72	17.80	56	17.60	17.70	16	29,714	0.05%
2022/10/19	11	18.42	5	18.55	18.10	6	29,439	0.02%
2022/10/18	8	18.54	6	18.42	18.35	2	29,312	0.01%
2022/10/17	1	18.05	8	18.15	18.25	-7	29,212	-0.02%
2022/10/14	8	18.94	4	18.74	18.60	4	29,029	0.01%
2022/10/13	26	18.57	15	18.45	18.00	11	28,914	0.04%
2022/10/12	29	19.09	24.2	19.13	19.25	4.8	28,571	0.02%
2022/10/11	10	18.57	15	18.89	18.90	-5	28,444	-0.02%
2022/10/07	5	19.25	12	19.53	19.55	-7	28,126	-0.02%
2022/10/06	46	19.42	11	19.31	19.40	35	28,002	0.12%
2022/10/05	255	19.77	27	20.08	19.30	228	27,908	0.82%	大買/鉅額交易
2022/10/04	82	19.44	10	19.59	19.70	72	27,445	0.26%
2022/10/03	9	19.16	6	19.13	19.20	3	27,149	0.01%
2022/09/30	8	19.07	72	18.97	19.55	-64	26,887	-0.24%
2022/09/29	119	19.84	14	19.90	19.65	105	26,673	0.39%	大買/鉅額交易
2022/09/28	24	20.15	18	19.66	19.40	6	26,333	0.02%
2022/09/27	91	21.04	21	21.02	20.90	70	25,770	0.27%
2022/09/26	41	21.50	24	21.61	20.90	17	25,216	0.07%
2022/09/23	34	22.59	19	22.48	22.25	15	24,404	0.06%
2022/09/22	14	23.09	5	23.36	23.35	9	23,815	0.04%
2022/09/21	34.7	23.31	14	23.48	23.15	20.7	23,462	0.09%
2022/09/20	2.3	23.55	36	23.54	23.55	-33.7	23,105	-0.15%
2022/09/19	6	23.03	9	23.12	22.85	-3	22,601	-0.01%
2022/09/16	63	23.29	3	23.18	23.15	60	22,338	0.27%
2022/09/15	78	23.87	58.6	24.05	23.65	19.4	21,926	0.09%
2022/09/14	36.2	22.79	162.1	23.23	23.60	-125.9	21,045	-0.60%	大賣/鉅額交易
2022/09/13	109.5	23.64	31.1	23.60	23.30	78.4	20,441	0.38%	大買/
2022/09/12	40	23.34	25.3	23.46	23.30	14.8	19,850	0.07%
2022/09/08	22.1	23.71	8	23.72	23.75	14.1	19,123	0.07%
2022/09/07	13	23.21	36.4	23.24	23.80	-23.4	18,514	-0.13%
2022/09/06	6.5	23.42	45.3	23.37	23.55	-38.8	17,944	-0.22%
2022/09/05	65.8	24.06	43.5	23.91	23.45	22.3	17,236	0.13%
2022/09/02	80.5	23.96	459	23.54	23.75	-378.5	16,382	-2.31%	大賣/鉅額交易
2022/09/01	24	23.11	49.1	23.29	23.15	-25.1	14,923	-0.17%
2022/08/31	16	22.87	34.1	23.25	23.20	-18.1	14,082	-0.13%
2022/08/30	83.1	22.75	90	22.88	23.00	-6.9	13,202	-0.05%
2022/08/29	15.1	22.30	83.2	22.19	22.60	-68.1	12,221	-0.56%
2022/08/26	50.3	22.26	70.9	22.30	22.15	-20.6	11,398	-0.18%
2022/08/25	18	21.53	24	21.67	21.25	-6	9,735	-0.06%
2022/08/24	4	21.24	9	21.30	21.40	-5	9,201	-0.05%
2022/08/23	30	21.07	18	20.81	21.35	12	8,854	0.14%
2022/08/22	40	21.73	28.3	21.61	21.15	11.8	8,438	0.14%
2022/08/19	28.3	21.42	74	21.43	21.60	-45.7	7,563	-0.60%
2022/08/18	2	19.83	7	20.00	20.00	-5	6,203	-0.08%
2022/08/17	4	19.80	20.1	19.72	19.65	-16.1	5,960	-0.27%
2022/08/16	5	19.83	19.9	19.91	20.10	-14.9	5,759	-0.26%
2022/08/15	116	20.37	93	20.33	20.15	23	5,241	0.44%	大買/
2022/08/12	30	19.91	49	20.04	19.90	-19	4,666	-0.41%
2022/08/11	44	19.23	33	19.12	19.05	11	3,961	0.28%
2022/08/10	7	18.09	53	18.90	18.90	-46	3,109	-1.48%
2022/08/05	1	16.70	0	0.00	16.90	1	2,532	0.04%
2022/08/04	0	0.00	7	16.25	16.25	-7	2,537	-0.28%
2022/08/03	7	16.83	0	0.00	16.80	7	2,507	0.28%
2022/08/02	3	16.90	3	17.00	16.95	0	2,505	0.00%
2022/07/21	0	0.00	6	17.15	17.20	-6	2,512	-0.24%
2022/07/20	0	0.00	15	17.20	17.00	-15	2,495	-0.60%
2022/07/19	1	17.25	12	17.30	17.30	-11	2,439	-0.45%
2022/07/18	0	0.00	25	17.22	17.20	-25	2,412	-1.04%
2022/07/15	10	16.65	10	16.74	16.60	0	2,336	0.00%
2022/07/14	0	0.00	1	16.55	16.80	-1	2,331	-0.04%
2022/07/13	12	16.80	0	0.00	16.50	12	2,307	0.52%
2022/07/12	1.1	16.17	0	0.00	16.15	1.1	2,237	0.05%
2022/07/11	0	0.00	1	16.85	16.75	-1	2,221	-0.05%
2022/07/08	2	16.83	1.1	16.85	16.85	0.9	2,189	0.04%
2022/07/07	5	16.03	6	16.48	16.60	-1	2,087	-0.05%
2022/07/06	1	15.65	1	15.10	15.10	0	2,000	0.00%
2022/07/05	16	16.01	1	16.10	16.10	15	1,981	0.76%
2022/07/04	10	15.60	10	15.75	15.80	0	1,963	0.00%
2022/07/01	7	16.14	3	15.80	15.55	4	1,958	0.20%
2022/06/30	16	17.01	0	0.00	16.75	16	1,907	0.84%
2022/06/29	10.1	17.58	12	17.70	17.75	-1.9	1,859	-0.10%
2022/06/28	2	17.75	1	17.75	17.85	1	1,824	0.05%
2022/06/27	11	17.75	10	17.75	17.65	1	1,831	0.05%
2022/06/24	15	17.42	24	17.61	17.45	-9	1,807	-0.50%
2022/06/23	17	17.56	1	17.80	17.20	16	1,767	0.91%
2022/06/22	1	17.60	5	18.00	17.60	-4	1,738	-0.23%
2022/06/17	1	17.35	0	0.00	17.65	1	1,630	0.06%
2022/06/16	10	17.68	43	17.35	17.35	-33	1,617	-2.04%
2022/06/15	2	18.40	11	18.19	17.90	-9	1,578	-0.57%
2022/06/14	0	0.00	3	17.55	17.50	-3	1,523	-0.20%
2022/06/13	20	17.79	0	0.00	17.70	20	1,507	1.33%
2022/06/10	2	17.85	48	18.23	18.40	-46	1,457	-3.16%
2022/06/09	11	17.70	41	17.60	17.70	-30	1,309	-2.29%
2022/05/30	1	16.90	2	16.85	16.90	-1	1,299	-0.08%
2022/05/27	0	0.00	3	16.70	16.65	-3	1,294	-0.23%
2022/05/26	4	16.60	8	16.55	16.60	-4	1,307	-0.31%
2022/05/23	5	16.60	2	16.30	16.30	3	1,359	0.22%
2022/05/20	15	16.45	0	0.00	16.40	15	1,394	1.08%
2022/04/28	0	0.00	6	17.00	16.95	-6	1,782	-0.34%
2022/04/27	0	0.00	1	16.10	16.10	-1	1,759	-0.06%
2022/04/26	0	0.00	5	16.70	16.50	-5	1,744	-0.29%
2022/04/19	0	17.20	0	0.00	17.15	0	1,827	0.00%
2022/04/15	30	17.18	2	17.25	17.15	28	1,895	1.48%
2022/04/14	10	17.20	0	0.00	17.25	10	1,972	0.51%
2022/04/13	0	0.00	1	17.05	17.20	-1	2,066	-0.05%
2022/04/12	0	17.10	12	16.83	16.90	-12	2,385	-0.50%
2022/04/08	0	0.00	1	17.15	17.20	-1	2,466	-0.04%
2022/04/07	15.1	17.22	0	0.00	17.15	15.1	2,517	0.60%
2022/04/06	0	18.00	0	0.00	17.50	0	2,587	0.00%
2022/04/01	13	17.60	0	0.00	17.70	13	2,655	0.49%
2022/03/31	0	17.80	0	0.00	17.80	0	2,727	0.00%
2022/03/30	1	18.25	31	18.28	18.00	-30	2,914	-1.03%
2022/03/28	1	17.85	0	0.00	18.00	1	3,300	0.03%
2022/03/25	1	18.05	0	0.00	18.00	1	3,312	0.03%
2022/03/24	0	0.00	10	18.10	18.10	-10	3,320	-0.30%
2022/03/22	6	17.90	1	18.10	18.10	5	3,357	0.15%
2022/03/21	10	17.80	0	0.00	17.80	10	3,353	0.30%
2022/03/18	4	17.55	0	0.00	17.55	4	3,388	0.12%
2022/03/17	1	17.60	1	17.75	17.70	0	3,411	0.00%
2022/03/15	50	17.30	0	0.00	17.30	50	3,564	1.40%
2022/03/11	0	0.00	5	17.80	17.80	-5	3,618	-0.14%
2022/03/09	2	17.43	1	17.40	17.55	1	3,695	0.03%
2022/03/08	16	17.45	0	0.00	17.20	16	3,767	0.42%
2022/03/01	11	18.46	0	0.00	18.50	11	4,272	0.26%
2022/02/25	0	0.00	19	18.22	18.00	-19	4,423	-0.43%
2022/02/24	27.2	18.13	10	18.00	17.95	17.2	4,559	0.38%
2022/02/23	2	18.55	5	18.60	18.60	-3	4,662	-0.06%
2022/02/22	18	18.40	0	0.00	18.45	18	4,899	0.37%
2022/02/21	0	0.00	2	18.70	18.85	-2	5,212	-0.04%
2022/02/18	5	19.07	4	18.93	18.95	1	6,402	0.02%
2022/02/17	14	19.46	16	19.36	19.30	-2	6,845	-0.03%
2022/02/16	4	18.83	20	18.90	18.90	-16	6,925	-0.23%
2022/02/15	10	18.30	0	0.00	18.30	10	6,967	0.14%
2022/02/11	4	18.70	7	18.92	18.80	-3	7,016	-0.04%
2022/02/10	2	18.78	0	0.00	18.80	2	7,011	0.03%
2022/02/09	0	0.00	3	18.85	18.90	-3	7,010	-0.04%
2022/02/08	5	18.50	1	18.50	18.55	4	6,998	0.06%
2022/02/07	0	0.00	3	18.10	18.20	-3	7,003	-0.04%
2022/01/26	1	17.55	0	0.00	17.60	1	6,990	0.01%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	2	17.83	19	17.97	17.90	-17	6,997	-0.24%
2022/01/21	3.1	18.18	0	0.00	18.15	3.1	6,982	0.04%
2022/01/20	5.1	18.50	0	0.00	18.50	5.1	6,965	0.07%
2022/01/19	7	18.55	0	0.00	18.60	7	6,965	0.10%
2022/01/17	5	18.65	0	0.00	18.75	5	6,961	0.07%
2022/01/14	25	18.32	0	0.00	18.45	25	6,945	0.36%
2022/01/13	15	18.80	0	0.00	18.70	15	6,939	0.22%
2022/01/12	26	18.82	3	19.00	18.75	23	6,940	0.33%
2022/01/11	17	18.80	0	0.00	18.85	17	6,964	0.24%
2022/01/10	10	19.15	4	19.20	19.00	6	6,920	0.09%
2022/01/07	6	19.30	33	19.23	19.15	-27	6,910	-0.39%
2022/01/06	23	19.87	0	0.00	19.75	23	6,838	0.34%
2022/01/05	141	20.87	21	20.44	20.25	120	6,765	1.77%	大買/鉅額交易
2022/01/04	50	20.15	8	20.16	20.15	42	6,471	0.65%
2022/01/03	2	20.18	13	20.10	20.10	-11	6,423	-0.17%
2021/12/30	1	20.05	25	20.11	20.10	-24	6,380	-0.38%
2021/12/29	50	20.45	6	20.33	20.15	44	6,342	0.69%
2021/12/28	3	20.05	0	0.00	19.95	3	6,272	0.05%
2021/12/24	6	20.26	4	20.20	20.25	2	6,192	0.03%
2021/12/23	4	20.26	11	20.19	20.20	-7	6,008	-0.12%
2021/12/22	3	19.27	23	19.47	19.65	-20	5,758	-0.35%
2021/12/21	16	18.84	0	0.00	18.85	16	5,613	0.29%
2021/12/20	4	18.75	5	18.80	18.75	-1	5,607	-0.02%
2021/12/17	0	0.00	2	18.50	18.55	-2	5,615	-0.04%
2021/12/14	10	18.63	0	0.00	18.45	10	5,628	0.18%
2021/12/13	10	18.83	2	18.85	18.85	8	5,585	0.14%
2021/12/10	10	19.05	2	19.08	19.00	8	5,569	0.14%
2021/12/09	5	19.32	28	19.15	19.35	-23	5,530	-0.42%
2021/12/08	5	18.75	5	18.65	18.65	0	5,403	0.00%
2021/12/07	15	18.60	7	18.59	18.55	8	5,403	0.15%
2021/12/02	17	18.51	0	0.00	18.35	17	5,331	0.32%
2021/12/01	42	18.93	1	18.90	18.85	41	5,290	0.78%
2021/11/30	1	18.75	1	19.10	18.75	0	5,254	0.00%
2021/11/29	13	18.55	25	18.30	18.65	-12	5,054	-0.24%
2021/11/26	17	19.18	4	19.05	18.80	13	4,985	0.26%
2021/11/25	12	19.63	10	19.84	19.55	2	4,902	0.04%
2021/11/24	13	19.71	11	20.12	19.70	2	4,936	0.04%
2021/11/23	10	20.30	6	20.20	20.10	4	4,789	0.08%
2021/11/22	6	20.21	9	20.21	20.20	-3	4,671	-0.06%
2021/11/19	9	20.63	1	20.55	20.80	8	4,573	0.17%
2021/11/18	39	21.52	22	21.25	21.25	17	4,448	0.38%
2021/11/17	193	22.60	208	22.48	22.25	-15	4,181	-0.36%	大買/大賣/
2021/11/16	60	21.54	7	21.63	21.65	53	3,521	1.50%
2021/11/15	10	19.61	18	19.64	19.70	-8	3,078	-0.26%
2021/11/12	3	18.02	180	17.90	17.95	-177	2,850	-6.21%	大賣/鉅額交易
2021/11/11	5	18.40	0	0.00	18.45	5	2,825	0.18%
2021/11/09	1	18.30	18	18.06	18.25	-17	2,954	-0.58%
2021/11/08	0	0.00	8	18.20	18.05	-8	2,954	-0.27%
2021/11/04	0	0.00	1	18.35	18.30	-1	3,026	-0.03%
2021/11/01	5	18.45	4	18.31	18.45	1	3,126	0.03%
2021/10/27	0	0.00	4	17.98	18.10	-4	3,134	-0.13%
2021/10/22	5	17.50	5	17.60	17.60	0	3,266	0.00%
2021/10/21	1	17.75	0	0.00	17.40	1	3,337	0.03%
2021/10/20	4	17.65	1	17.65	17.70	3	3,351	0.09%
2021/10/19	0	0.00	5	17.70	17.80	-5	3,403	-0.15%
2021/10/18	1	16.95	1	17.05	17.05	0	3,462	0.00%
2021/10/15	1	17.00	1	16.90	16.90	0	3,584	0.00%
2021/10/14	11	16.64	11	16.60	16.55	0	3,668	0.00%
2021/10/13	13	16.98	13	16.45	16.50	0	3,721	0.00%
2021/10/12	15	16.90	15	17.15	17.00	0	3,835	0.00%
2021/10/07	0	0.00	1	17.30	17.35	-1	4,175	-0.02%
2021/10/05	3	16.50	0	0.00	16.95	3	5,358	0.06%
2021/10/04	5	16.92	0	0.00	16.75	5	5,378	0.09%
2021/10/01	3	17.60	6	17.58	17.55	-3	5,451	-0.06%
2021/09/30	1	17.90	1	18.05	18.15	0	5,469	0.00%
2021/09/29	0	0.00	1	17.85	17.85	-1	5,494	-0.02%
2021/09/24	1	18.30	0	0.00	18.30	1	5,660	0.02%
2021/09/23	10	17.75	10	17.75	17.75	0	5,733	0.00%
2021/09/22	2	18.03	1	18.00	18.00	1	5,811	0.02%
2021/09/16	10	18.49	10	18.33	18.30	0	6,031	0.00%
2021/09/10	11	18.89	10	18.85	18.80	1	6,704	0.01%
2021/09/08	16	19.00	22	19.30	18.95	-6	6,831	-0.09%
2021/09/06	10	19.68	15	19.48	19.25	-5	6,829	-0.07%
2021/09/03	10	20.00	0.8	20.05	20.00	9.2	6,810	0.13%
2021/09/02	0	0.00	16	20.10	20.00	-16	6,852	-0.23%
2021/09/01	10	20.15	0	0.00	20.10	10	6,866	0.15%
2021/08/31	0	0.00	1	20.00	20.10	-1	6,953	-0.01%
2021/08/30	1	20.00	1	20.05	19.85	0	7,003	0.00%
2021/08/27	15	19.45	15	19.47	19.35	0	6,956	0.00%
2021/08/26	0	0.00	1	19.55	19.60	-1	6,992	-0.01%
2021/08/25	0	0.00	5	19.20	19.35	-5	7,017	-0.07%
2021/08/24	36	19.26	7	19.53	19.40	29	7,073	0.41%
2021/08/23	26	18.81	8	18.92	18.80	18	7,005	0.26%
2021/08/20	11	18.89	4	19.11	18.90	7	6,967	0.10%
2021/08/19	10	18.18	11	18.15	18.05	-1	6,468	-0.02%
2021/08/16	2	18.30	5	18.35	18.60	-3	6,445	-0.05%
2021/08/13	9	19.53	0	0.00	19.10	9	6,376	0.14%
2021/08/12	1	20.30	0	0.00	20.25	1	6,315	0.02%
2021/08/11	2	20.15	0	0.00	20.00	2	6,357	0.03%
2021/08/10	0	0.00	10	20.40	20.35	-10	6,408	-0.16%
2021/08/09	3	20.62	0	0.00	20.55	3	6,518	0.05%
2021/08/06	0	0.00	5	20.90	20.80	-5	6,614	-0.08%
2021/08/05	15	21.22	2	21.08	21.15	13	6,740	0.19%
2021/08/04	2	20.90	0	0.00	20.95	2	6,984	0.03%
2021/08/03	2	20.95	0	0.00	20.95	2	7,193	0.03%
2021/08/02	1	20.95	0	0.00	21.05	1	7,350	0.01%
2021/07/30	4	21.05	1	20.85	20.80	3	7,384	0.04%
2021/07/28	0	0.00	5	20.60	21.00	-5	7,439	-0.07%
2021/07/27	3	21.55	0	0.00	21.20	3	7,491	0.04%
2021/07/26	6	21.61	1	21.40	21.55	5	7,521	0.07%
2021/07/23	6	21.26	0	21.25	21.25	6	7,574	0.08%
2021/07/22	2	20.95	1	21.35	20.95	1	7,579	0.01%
2021/07/21	10	21.04	0	0.00	20.95	10	7,542	0.13%
2021/07/20	11	21.79	0	0.00	21.65	11	7,507	0.15%
2021/07/19	4	22.44	26	22.28	22.35	-22	7,457	-0.30%
2021/07/16	15	22.52	0	0.00	22.60	15	7,580	0.20%
2021/07/15	5	22.10	0	0.00	22.10	5	7,601	0.07%
2021/07/14	19	22.57	11	22.55	22.25	8	7,788	0.10%
2021/07/13	205	23.87	199	23.72	23.20	6	7,622	0.08%	大買/大賣/
2021/07/12	2	22.90	5	22.80	23.00	-3	6,863	-0.04%
2021/07/09	0	0.00	10	22.20	22.30	-10	6,789	-0.15%
2021/07/08	11	22.63	2	22.25	22.55	9	6,838	0.13%
2021/07/07	0	0.00	200	21.75	21.80	-200	6,793	-2.94%	大賣/鉅額交易
2021/07/06	1	22.10	0	0.00	22.00	1	6,807	0.01%
2021/07/02	1	21.60	0	0.00	21.90	1	6,895	0.01%
2021/07/01	201	22.34	2	22.10	21.75	199	6,922	2.87%	大買/鉅額交易
2021/06/30	1	22.15	202	22.15	22.05	-201	6,892	-2.92%	大賣/鉅額交易
2021/06/29	20	22.33	0	0.00	22.15	20	6,909	0.29%
2021/06/28	4	22.99	1	23.30	22.90	3	6,894	0.04%
2021/06/25	51	22.90	0	0.00	22.65	51	6,786	0.75%
2021/06/24	1	22.40	10	22.80	22.65	-9	6,771	-0.13%
2021/06/23	153	22.90	10.5	22.95	22.65	142.5	6,746	2.11%	大買/鉅額交易
2021/06/22	0	0.00	1	22.20	22.25	-1	6,375	-0.02%
2021/06/21	1	21.55	150	21.51	21.85	-149	6,288	-2.37%	大賣/鉅額交易
2021/06/18	52	22.45	12	22.43	22.15	40	6,287	0.64%
2021/06/17	101	22.04	1	22.00	22.25	100	6,335	1.58%	大買/
2021/06/16	0	0.00	1	21.80	21.85	-1	6,302	-0.02%
2021/06/11	0	0.00	1	22.20	21.80	-1	6,386	-0.02%
2021/06/10	0	0.00	8	22.06	22.00	-8	6,604	-0.12%
2021/06/08	1	22.70	1	22.10	21.80	0	6,625	0.00%
2021/06/07	7	21.89	11	22.05	22.10	-4	6,539	-0.06%
2021/06/03	0	0.00	1	21.70	21.75	-1	6,459	-0.02%
2021/06/02	0	0.00	14	21.41	21.35	-14	6,436	-0.22%
2021/06/01	2	21.35	2	21.58	21.75	0	6,435	0.00%
2021/05/31	2	20.95	3	21.03	20.95	-1	6,431	-0.02%
2021/05/28	5	20.55	3	20.65	20.60	2	6,715	0.03%
2021/05/27	1	20.25	0	0.00	20.10	1	6,843	0.01%
2021/05/26	11	20.27	10	20.50	20.55	1	6,840	0.01%
2021/05/25	13	20.30	4	20.23	20.20	9	6,834	0.13%
2021/05/24	3	19.60	4	19.50	19.80	-1	6,813	-0.01%
2021/05/21	13	19.48	10	19.35	19.45	3	6,822	0.04%
2021/05/20	0	0.00	6	19.21	19.25	-6	6,858	-0.09%
2021/05/18	20	18.51	168	18.34	18.85	-148	6,899	-2.15%	大賣/鉅額交易
2021/05/17	25	18.05	25	18.90	18.05	0	6,849	0.00%
2021/05/14	21	20.02	28	20.00	20.05	-7	6,742	-0.10%
2021/05/13	43	20.90	19	20.60	20.45	24	6,628	0.36%
2021/05/12	8	21.63	9	22.01	21.60	-1	6,485	-0.02%
2021/05/11	28	22.18	111	22.34	22.00	-83	6,182	-1.34%	大賣/
2021/05/10	11	22.25	31	22.21	22.20	-20	5,988	-0.33%
2021/05/07	1	21.50	1	21.20	21.55	0	5,871	0.00%
2021/05/06	14	21.00	15	20.97	20.95	-1	5,870	-0.02%
2021/05/05	7	20.74	18	20.52	20.35	-11	5,829	-0.19%
2021/05/04	50	20.50	13	20.19	20.80	37	5,805	0.64%
2021/05/03	1	20.90	10	20.70	20.80	-9	5,724	-0.16%
2021/04/29	11	21.60	3	21.90	21.60	8	5,663	0.14%
2021/04/28	0	0.00	3	22.05	22.10	-3	5,630	-0.05%
2021/04/27	10	22.25	17	22.10	22.10	-7	5,659	-0.12%
2021/04/26	7	22.26	8	22.00	22.00	-1	5,651	-0.02%
2021/04/23	5	22.25	2	22.15	22.20	3	5,621	0.05%
2021/04/22	32	22.63	13	22.82	22.10	19	5,737	0.33%
2021/04/21	0	0.00	4	23.06	23.10	-4	5,635	-0.07%
2021/04/20	47	23.13	140	23.00	23.05	-93	5,533	-1.68%	大賣/
2021/04/19	5	22.50	17	22.53	22.40	-12	5,363	-0.22%
2021/04/16	5	22.50	12	22.50	22.50	-7	5,357	-0.13%
2021/04/15	0	0.00	5	22.23	22.25	-5	5,179	-0.10%
2021/04/14	7.1	21.41	13	21.50	21.65	-5.9	5,202	-0.11%
2021/04/13	8	22.12	0	0.00	21.80	8	5,359	0.15%
2021/04/09	2	22.30	11	22.21	22.20	-9	5,823	-0.15%
2021/04/08	9	22.14	10	22.10	22.30	-1	5,805	-0.02%
2021/04/07	7	21.89	1	21.90	21.95	6	5,741	0.10%
2021/04/06	3	21.78	100	21.90	21.65	-97	5,705	-1.70%
2021/04/01	10	21.90	13	21.77	21.80	-3	5,695	-0.05%
2021/03/31	28	21.85	10	21.99	21.85	18	5,630	0.32%
2021/03/30	30	22.32	1	22.35	22.35	29	5,578	0.52%
2021/03/29	23	22.60	10	22.65	22.40	13	5,586	0.23%
2021/03/26	19	22.61	0	0.00	22.60	19	5,584	0.34%
2021/03/24	71	22.36	22	22.29	22.30	49	5,507	0.89%
2021/03/23	23.6	22.32	7	22.31	22.40	16.6	5,539	0.30%
2021/03/22	127.3	22.56	0	0.00	22.45	127.3	5,553	2.29%	大買/鉅額交易
2021/03/19	17.1	22.00	0	0.00	22.15	17.1	5,527	0.31%
2021/03/18	58.1	22.24	7	22.11	22.20	51.1	5,561	0.92%
2021/03/17	41	22.35	27	22.25	22.30	14	5,750	0.24%
2021/03/16	30	22.36	8	22.49	22.50	22	5,920	0.37%
2021/03/15	7	21.83	15	22.00	22.25	-8	5,873	-0.14%
2021/03/11	0	0.00	3	21.35	21.35	-3	5,972	-0.05%
2021/03/10	0	0.00	1	21.30	21.15	-1	6,086	-0.02%
2021/03/09	2	21.03	0	0.00	21.20	2	6,202	0.03%
2021/03/08	0.4	21.30	0	0.00	21.25	0.4	6,302	0.01%
2021/03/05	1	21.50	0	0.00	21.50	1	6,378	0.02%
2021/03/04	9	22.01	0	0.00	21.85	9	6,456	0.14%
2021/03/03	122	22.48	3	22.30	22.30	119	6,632	1.79%	大買/鉅額交易
2021/03/02	8	21.48	9	21.49	21.70	-1	6,402	-0.02%
2021/02/26	3	20.82	0	0.00	20.80	3	6,436	0.05%
2021/02/25	0	0.00	6	21.15	21.00	-6	6,631	-0.09%
2021/02/24	0	0.00	7	21.38	21.05	-7	6,825	-0.10%
2021/02/23	0	0.00	1	21.20	21.25	-1	6,872	-0.01%
2021/02/22	2	21.43	3	21.45	21.35	-1	6,989	-0.01%
2021/02/19	3	21.05	10	21.10	21.35	-7	7,332	-0.10%
2021/02/18	10	21.09	27	21.25	21.25	-17	7,393	-0.23%
2021/02/17	2	20.55	2	20.70	20.45	0	7,346	0.00%
2021/02/05	0	0.00	3	20.17	19.95	-3	7,330	-0.04%
2021/02/04	0	0.00	1	19.90	19.90	-1	7,351	-0.01%
2021/02/03	10	20.10	8	19.97	19.90	2	7,379	0.03%
2021/02/02	0	0.00	4	20.03	20.00	-4	7,435	-0.05%
2021/02/01	7	19.57	0	0.00	19.60	7	7,536	0.09%
2021/01/29	2	20.13	0	0.00	19.95	2	7,578	0.03%
2021/01/28	13	20.25	0	0.00	20.15	13	7,546	0.17%
2021/01/27	0	0.00	2	20.40	20.40	-2	7,535	-0.03%
2021/01/26	20	20.88	24	20.57	20.55	-4	7,552	-0.05%
2021/01/25	6	21.00	5	20.76	21.00	1	7,569	0.01%
2021/01/22	2	20.25	20	20.31	20.40	-18	7,586	-0.24%
2021/01/21	33	20.08	10	20.00	20.10	23	7,598	0.30%
2021/01/20	1	20.80	0	0.00	20.35	1	7,624	0.01%
2021/01/18	1	21.20	12	20.87	21.05	-11	7,595	-0.14%
2021/01/15	12.1	21.51	0	0.00	21.40	12.1	7,691	0.16%
2021/01/14	12	22.31	11	22.45	22.25	1	7,603	0.01%
2021/01/13	20.1	22.35	4	22.35	22.30	16.1	7,589	0.21%
2021/01/12	4	22.26	19	22.24	22.15	-15	7,684	-0.20%
2021/01/11	22.2	22.87	3	22.75	22.80	19.2	8,025	0.24%
2021/01/08	12	23.35	0	0.00	23.35	12	8,016	0.15%
2021/01/07	11	23.82	26	23.80	23.70	-15	8,032	-0.19%
2021/01/06	9	23.81	3	23.05	23.45	6	8,046	0.07%
2021/01/05	17	23.61	10	23.63	23.95	7	7,819	0.09%
2021/01/04	8	22.91	35	22.58	23.00	-27	7,410	-0.36%
2020/12/31	1	22.15	0	0.00	22.20	1	7,343	0.01%
2020/12/30	3	22.37	1	22.45	22.30	2	7,332	0.03%
2020/12/28	22	22.50	2	22.45	22.45	20	7,385	0.27%
2020/12/25	10.9	22.61	0	0.00	22.40	10.9	7,379	0.15%
2020/12/24	0	0.00	1	22.60	22.60	-1	7,373	-0.01%
2020/12/23	1	22.10	0	0.00	22.25	1	7,376	0.01%
2020/12/22	3	22.05	9	22.22	22.00	-6	7,496	-0.08%
2020/12/21	20	22.40	5	22.38	22.50	15	7,514	0.20%
2020/12/18	20	22.73	4	22.60	22.55	16	7,625	0.21%
2020/12/17	1	22.55	1	22.65	22.65	0	7,659	0.00%
2020/12/16	4	22.94	5	22.83	22.90	-1	7,663	-0.01%
2020/12/15	13	22.65	10	22.79	22.40	3	7,706	0.04%
2020/12/14	3	23.28	17	23.27	23.20	-14	7,682	-0.18%
2020/12/11	12	23.68	11	23.52	23.50	1	7,684	0.01%
2020/12/10	16	23.70	7	23.82	24.00	9	7,522	0.12%
2020/12/09	8	23.61	18.2	23.54	23.60	-10.2	7,333	-0.14%
2020/12/08	5	22.80	0	0.00	22.85	5	7,255	0.07%
2020/12/07	3	23.43	1	23.25	23.25	2	7,380	0.03%
2020/12/04	11	23.46	1	23.70	23.45	10	7,713	0.13%
2020/12/03	13	23.51	29	23.39	23.25	-16	7,684	-0.21%
2020/12/02	4	23.71	25	23.72	23.70	-21	7,683	-0.27%
2020/12/01	5	23.31	21	23.44	23.50	-16	7,659	-0.21%
2020/11/30	24	23.31	75	23.31	23.45	-51	7,653	-0.67%
2020/11/27	26	23.41	14	23.43	23.30	12	7,636	0.16%
2020/11/26	22	22.91	28	22.86	22.95	-6	7,482	-0.08%
2020/11/25	77	23.08	13	22.98	22.85	64	7,471	0.86%
2020/11/24	4	22.78	11	22.85	22.70	-7	7,479	-0.09%
2020/11/23	6	22.51	13	22.87	22.65	-7	7,541	-0.09%
2020/11/20	3	22.35	4	22.18	22.20	-1	7,583	-0.01%
2020/11/19	24	22.32	16	22.35	22.40	8	7,670	0.10%
2020/11/18	18	22.19	16.9	22.25	22.30	1.1	7,771	0.01%
2020/11/17	2	21.40	3	21.42	21.35	-1	7,629	-0.01%
2020/11/16	0	0.00	2	20.95	20.90	-2	7,991	-0.03%
2020/11/13	0	0.00	5	20.88	20.95	-5	8,249	-0.06%
2020/11/12	6	21.21	10	21.05	20.95	-4	8,439	-0.05%
2020/11/11	5	20.95	20	21.13	21.15	-15	8,567	-0.18%
2020/11/10	2	21.05	6	21.11	21.05	-4	8,651	-0.05%
2020/11/09	14	21.22	12	21.16	21.15	2	8,793	0.02%
2020/11/06	3	22.05	3	21.85	21.55	0	8,932	0.00%
2020/11/05	3	21.60	4	21.65	21.60	-1	9,010	-0.01%
2020/11/04	1	21.70	2	21.70	21.60	-1	9,223	-0.01%
2020/11/03	1	21.35	8	21.40	21.40	-7	9,337	-0.07%
2020/11/02	3	20.75	0	0.00	20.80	3	9,571	0.03%
2020/10/30	6	21.10	2	21.13	21.05	4	10,216	0.04%
2020/10/29	17	21.35	2	21.35	21.40	15	10,522	0.14%
2020/10/28	6	21.89	14	21.78	21.70	-8	10,638	-0.08%
2020/10/27	5	22.32	0	0.00	22.20	5	10,627	0.05%
2020/10/26	15	22.62	0	0.00	22.55	15	10,721	0.14%
2020/10/23	2	22.58	34	22.54	22.50	-32	10,756	-0.30%
2020/10/22	10	21.85	1	22.20	22.20	9	10,909	0.08%
2020/10/21	15	22.21	0	0.00	22.15	15	10,993	0.14%
2020/10/20	10	22.30	9	22.29	22.35	1	11,236	0.01%
2020/10/19	45	22.56	44	22.50	22.65	1	11,519	0.01%
2020/10/16	5	21.88	0	0.00	21.60	5	11,993	0.04%
2020/10/15	0	0.00	5	22.29	22.20	-5	12,365	-0.04%
2020/10/14	13.4	22.18	34	22.09	22.00	-20.6	12,471	-0.17%
2020/10/13	0	0.00	1	21.50	21.40	-1	12,535	-0.01%
2020/10/12	1	21.50	0	0.00	21.25	1	12,656	0.01%
2020/10/08	8	21.86	5	21.75	21.75	3	12,958	0.02%
2020/10/07	5	21.95	5	21.95	21.95	0	13,116	0.00%
2020/10/06	5.7	21.86	9	21.96	21.95	-3.4	13,252	-0.03%
2020/10/05	0	0.00	1	21.45	21.45	-1	13,760	-0.01%
2020/09/30	5	20.65	10	21.01	21.15	-5	14,354	-0.03%
2020/09/29	4	20.85	1	20.90	20.65	3	14,487	0.02%
2020/09/28	8	20.34	13	20.78	20.85	-5	14,754	-0.03%
2020/09/25	32	20.76	16	20.16	20.35	16	15,140	0.11%
2020/09/24	12	21.14	21	20.98	21.00	-9	15,416	-0.06%
2020/09/23	12	21.74	20	21.76	21.50	-8	15,591	-0.05%
2020/09/22	19	21.45	8	21.30	21.25	11	15,677	0.07%
2020/09/21	8	21.85	10	21.85	21.70	-2	16,063	-0.01%
2020/09/18	23	22.07	10	21.93	21.95	13	16,488	0.08%
2020/09/17	12	21.93	20	22.08	22.25	-8	16,690	-0.05%
2020/09/16	4	22.16	18	22.21	22.00	-14	17,052	-0.08%
2020/09/15	2	22.30	1	22.35	22.25	1	17,420	0.01%
2020/09/14	7	22.40	8	22.21	22.30	-1	18,079	-0.01%
2020/09/11	20	22.40	1	22.55	21.90	19	19,933	0.10%
2020/09/10	35	22.39	28.4	22.40	22.20	6.6	20,537	0.03%
2020/09/09	31	22.48	70	22.33	22.75	-39	20,908	-0.19%
2020/09/08	19	21.57	33	21.60	21.35	-14	21,701	-0.06%
2020/09/07	12	21.57	15	21.64	21.40	-3	23,149	-0.01%
2020/09/04	15	21.45	8	21.33	21.40	7	25,203	0.03%
2020/09/03	31	21.43	17	21.32	21.15	14	25,461	0.05%
2020/09/02	2	21.30	9	21.33	21.35	-7	25,521	-0.03%
2020/09/01	11	20.83	10	21.05	21.05	1	25,604	0.00%
2020/08/31	14	20.81	9	20.68	20.70	5	25,725	0.02%
2020/08/28	33	20.87	19	20.91	20.80	14	25,857	0.05%
2020/08/27	50	20.87	35	21.23	21.40	15	25,842	0.06%
2020/08/26	22	20.66	6	20.66	20.70	16	25,856	0.06%
2020/08/25	27	21.32	7	21.51	21.20	20	25,703	0.08%
2020/08/24	20	21.43	20	21.35	21.05	0	25,625	0.00%
2020/08/21	27	21.85	7	21.94	21.80	20	25,541	0.08%
2020/08/20	59	22.00	28	21.81	21.70	31	25,444	0.12%
2020/08/19	38	24.78	42	24.56	24.05	-4	25,408	-0.02%
2020/08/18	28.6	25.55	16	25.20	25.20	12.6	25,459	0.05%
2020/08/17	19	25.91	17	26.01	25.85	2	25,525	0.01%
2020/08/14	12	26.05	22	25.91	26.00	-10	25,873	-0.04%
2020/08/13	36	26.39	5	26.30	26.00	31	26,259	0.12%
2020/08/12	23	26.25	33	26.42	26.25	-10	26,242	-0.04%
2020/08/11	1	26.15	12	26.10	25.95	-11	26,179	-0.04%
2020/08/10	41	26.02	56	26.18	25.80	-15	26,233	-0.06%
2020/08/07	20	26.39	8	26.44	26.45	12	26,418	0.05%
2020/08/06	40	26.67	17	26.57	26.30	23	26,396	0.09%
2020/08/05	70	26.81	53	26.93	26.70	17	26,301	0.06%
2020/08/04	37	26.43	24	26.43	26.20	13	25,938	0.05%
2020/08/03	11	25.81	11	25.79	25.65	0	25,798	0.00%
2020/07/31	7	25.39	8	25.43	25.30	-1	26,011	0.00%
2020/07/30	1	25.35	2	25.20	25.50	-1	26,362	0.00%
2020/07/29	9	24.86	18	25.05	25.00	-9	27,189	-0.03%
2020/07/28	127	24.96	188	24.72	24.65	-61	27,250	-0.22%	大買/大賣/
2020/07/27	73	25.67	73	25.54	25.60	0	27,336	0.00%
2020/07/24	78	25.50	110	25.61	25.40	-32	27,550	-0.12%	大賣/
2020/07/23	66	26.23	76	26.41	26.25	-10	27,431	-0.04%
2020/07/22	149	27.02	71	27.16	27.00	78	27,231	0.29%	大買/
2020/07/21	68	26.34	27	26.21	26.15	41	26,544	0.15%
2020/07/20	31	24.87	18	24.87	25.25	13	26,378	0.05%
2020/07/17	21	25.68	12	25.46	25.25	9	26,333	0.03%
2020/07/16	19	25.88	2	26.08	25.85	17	26,396	0.06%
2020/07/15	15	26.03	29	26.18	25.85	-14	26,461	-0.05%
2020/07/14	8	25.83	3	26.07	25.85	5	26,748	0.02%
2020/07/13	13	26.15	9	26.06	26.05	4	27,438	0.01%
2020/07/10	26	26.19	13	26.16	25.70	13	27,700	0.05%
2020/07/09	49	26.82	33	26.46	27.00	16	27,289	0.06%
2020/07/08	7	25.84	7	25.84	25.80	0	26,795	0.00%
2020/07/07	18	26.23	15	25.90	25.75	3	26,948	0.01%
2020/07/06	26	26.66	7	26.92	26.45	19	26,857	0.07%
2020/07/03	12	26.15	14	26.51	26.45	-2	26,641	-0.01%
2020/07/02	15	25.82	8	25.89	26.30	7	26,516	0.03%
2020/07/01	27	25.70	7	25.61	25.45	20	26,370	0.08%
2020/06/30	15	25.88	18	25.88	25.70	-3	26,225	-0.01%
2020/06/29	51	25.24	21	25.14	25.10	30	25,976	0.12%
2020/06/24	5	26.19	13	26.57	26.15	-8	25,758	-0.03%
2020/06/23	32	26.56	23	26.51	26.35	9	25,783	0.03%
2020/06/22	53	26.92	62	27.11	26.90	-9	25,535	-0.04%
2020/06/19	91	27.61	99	27.64	27.45	-8	25,339	-0.03%
2020/06/18	55	27.31	55	27.30	27.45	0	24,752	0.00%
2020/06/17	11	25.71	56	25.93	25.75	-45	22,949	-0.20%
2020/06/16	34	25.40	43	25.47	25.25	-9	22,413	-0.04%
2020/06/15	77	25.79	40	25.90	25.20	37	22,085	0.17%
2020/06/12	52	25.10	62	25.44	26.20	-10	21,027	-0.05%
2020/06/11	44	24.99	71	25.46	25.25	-27	19,770	-0.14%
2020/06/10	29	23.72	22	23.59	23.80	7	17,884	0.04%
2020/06/09	12	23.41	33	23.35	23.05	-21	17,912	-0.12%
2020/06/08	5	23.80	44	24.04	23.55	-39	18,032	-0.22%
2020/06/05	24	23.68	23	23.69	23.75	1	17,983	0.01%
2020/06/04	11	23.49	15	23.52	23.40	-4	17,911	-0.02%
2020/06/03	2	23.35	15	23.55	23.40	-13	17,882	-0.07%
2020/06/02	37	23.36	47	23.40	23.55	-10	17,753	-0.06%
2020/06/01	5	23.15	0	0.00	23.05	5	17,533	0.03%
2020/05/29	30	22.95	45	22.84	22.65	-15	17,485	-0.09%
2020/05/28	42	23.19	37	23.21	22.85	5	17,526	0.03%
2020/05/27	38	23.06	54	23.14	23.10	-16	17,472	-0.09%
2020/05/26	22.9	23.28	12	23.54	23.00	10.9	17,458	0.06%
2020/05/25	32	22.71	11	22.61	23.25	21	17,109	0.12%
2020/05/22	64	22.61	38	22.86	22.20	26	16,853	0.15%
2020/05/21	35	23.38	28	23.16	23.10	7	16,637	0.04%
2020/05/20	22	23.30	19	22.97	23.30	3	16,153	0.02%
2020/05/19	2	21.80	10	21.80	21.80	-8	15,685	-0.05%
2020/05/18	0	0.00	3	21.47	21.55	-3	15,547	-0.02%
2020/05/15	34	21.75	72	21.87	21.70	-38	15,420	-0.25%
2020/05/14	74	22.53	76	22.44	21.70	-2	15,345	-0.01%
2020/05/13	16	23.30	6.1	23.52	23.30	9.9	14,962	0.07%
2020/05/12	44	23.69	27	23.79	23.60	17	14,933	0.11%
2020/05/11	63	23.56	82	23.73	23.50	-19	14,936	-0.13%
2020/05/08	31	23.91	46	23.87	23.65	-15	14,647	-0.10%
2020/05/07	47	24.13	32	24.11	24.05	15	14,487	0.10%
2020/05/06	55	23.68	46	23.81	23.60	9	14,185	0.06%
2020/05/05	66	23.72	53	23.77	24.15	13	13,839	0.09%
2020/05/04	9	22.42	25	22.44	22.40	-16	12,956	-0.12%
2020/04/30	38	22.77	63	22.80	22.75	-25	12,880	-0.19%
2020/04/29	28	22.27	21	22.22	22.20	7	12,673	0.06%
2020/04/28	13	22.19	8	22.23	22.00	5	12,496	0.04%
2020/04/27	33	22.19	5	22.27	22.25	28	12,622	0.22%
2020/04/24	29	22.30	8	22.52	22.10	21	12,448	0.17%
2020/04/23	6	22.60	4	22.49	22.45	2	12,261	0.02%
2020/04/22	11	21.45	10	21.42	22.10	1	12,018	0.01%
2020/04/21	19	22.38	1	22.80	21.95	18	11,924	0.15%
2020/04/20	5	22.36	7	22.34	22.60	-2	11,801	-0.02%
2020/04/17	74	22.77	79	22.55	22.20	-5	11,757	-0.04%
2020/04/16	191	23.09	40	23.26	23.00	151	11,207	1.35%	大買/鉅額交易
2020/04/15	25	22.10	38	23.04	23.10	-13	10,390	-0.13%
2020/04/14	2	20.55	15	20.97	21.00	-13	10,076	-0.13%
2020/04/13	3	20.45	5	20.42	20.35	-2	10,066	-0.02%
2020/04/10	38	20.49	42	20.50	20.40	-4	10,054	-0.04%
2020/04/09	8	21.44	15	21.68	21.25	-7	9,977	-0.07%
2020/04/08	27	20.96	3	21.25	21.30	24	10,021	0.24%
2020/04/07	22	20.09	30	20.48	20.90	-8	9,914	-0.08%
2020/04/06	3	19.65	2	19.65	19.70	1	9,822	0.01%
2020/04/01	6	19.47	11	19.48	19.65	-5	10,046	-0.05%
2020/03/31	12	19.71	9	19.46	19.50	3	10,147	0.03%
2020/03/30	10	19.18	30	18.15	19.50	-20	10,101	-0.20%
2020/03/27	10	19.26	10	19.35	18.55	0	9,882	0.00%
2020/03/26	3	18.40	6	18.80	18.90	-3	9,691	-0.03%
2020/03/25	25	18.82	10	18.96	19.05	15	9,844	0.15%
2020/03/24	15	17.75	1	17.55	17.70	14	9,655	0.14%
2020/03/23	8	16.18	16	16.62	16.70	-8	9,638	-0.08%
2020/03/20	27	16.65	25	16.79	16.90	2	9,860	0.02%
2020/03/19	43	15.53	25	16.38	15.40	18	9,917	0.18%
2020/03/18	28.2	17.71	6	17.80	17.10	22.2	9,941	0.22%
2020/03/17	6	18.18	4	17.84	17.40	2	9,921	0.02%
2020/03/16	8	19.68	6	19.98	18.90	2	9,828	0.02%
2020/03/13	147	20.79	109	20.71	21.00	38	9,790	0.39%	大買/大賣/
2020/03/12	32	24.42	10	24.00	22.95	22	9,550	0.23%
2020/03/11	5	25.73	70	26.49	25.40	-65	9,381	-0.69%
2020/03/10	25.1	25.60	18	25.34	26.00	7.1	9,389	0.08%
2020/03/09	6	26.79	4	26.85	26.20	2	9,414	0.02%
2020/03/06	13	27.95	0	0.00	27.90	13	9,745	0.13%
2020/03/05	2	28.35	1	28.65	28.40	1	10,562	0.01%
2020/03/04	5	28.20	5	28.31	28.20	0	10,625	0.00%
2020/03/03	4	28.50	11	28.52	28.50	-7	10,738	-0.07%
2020/03/02	1	26.20	11	27.34	27.45	-10	10,829	-0.09%
2020/02/27	15	28.18	27	27.89	27.40	-12	10,960	-0.11%
2020/02/26	5	28.45	21	28.71	28.40	-16	10,989	-0.15%
2020/02/25	21	28.54	10	28.66	28.65	11	11,210	0.10%
2020/02/24	16	28.88	0	0.00	28.85	16	11,320	0.14%
2020/02/21	4	29.44	30	29.55	29.45	-26	11,506	-0.23%
2020/02/20	1	29.75	2	29.73	29.60	-1	11,902	-0.01%
2020/02/19	4	29.43	4	29.48	29.60	0	12,217	0.00%
2020/02/18	8	29.61	1	29.55	29.45	7	12,692	0.06%
2020/02/17	34	30.10	4	30.18	29.95	30	12,920	0.23%
2020/02/14	0	0.00	6	29.97	29.85	-6	13,385	-0.04%
2020/02/13	13	30.06	2	30.25	29.75	11	13,631	0.08%
2020/02/12	4	29.53	32	29.93	30.00	-28	13,844	-0.20%
2020/02/11	5	29.26	3	29.37	29.45	2	14,246	0.01%
2020/02/10	5	28.94	13	29.00	28.90	-8	14,576	-0.05%
2020/02/07	10	29.32	2	29.35	29.00	8	14,801	0.05%
2020/02/06	7	29.68	18	29.69	29.85	-11	14,956	-0.07%
2020/02/05	20	29.49	11	29.50	29.25	9	15,281	0.06%
2020/02/04	53	29.70	23	29.20	29.65	30	15,616	0.19%
2020/02/03	13	28.46	1	28.50	28.85	12	16,160	0.07%
2020/01/31	11	29.62	5	29.50	29.85	6	16,805	0.04%
2020/01/30	19	30.22	23	30.15	29.90	-4	17,037	-0.02%
2020/01/20	4	33.06	2	33.20	33.20	2	17,056	0.01%
2020/01/17	6	33.13	51	33.15	33.00	-45	18,057	-0.25%
2020/01/16	1	33.20	2	33.23	33.20	-1	18,342	-0.01%
2020/01/15	14	33.38	4	33.36	33.25	10	18,725	0.05%
2020/01/14	1	33.10	11	33.50	33.50	-10	19,033	-0.05%
2020/01/13	1	32.50	5	33.11	33.30	-4	19,214	-0.02%
2020/01/10	13	32.56	5	32.25	32.30	8	19,470	0.04%
2020/01/09	4	32.50	19	32.74	32.50	-15	19,916	-0.08%
2020/01/08	4	31.99	20	32.11	32.10	-16	20,708	-0.08%
2020/01/07	25	32.31	14	32.25	32.20	11	21,975	0.05%
2020/01/06	55	32.82	29	32.73	32.60	26	23,142	0.11%
2020/01/03	43	33.54	58	33.47	33.35	-15	24,120	-0.06%
2020/01/02	7	34.03	14	34.15	34.15	-7	24,286	-0.03%
2019/12/31	12	33.33	32	33.50	33.65	-20	24,495	-0.08%
2019/12/30	35	33.36	2	33.55	33.35	33	25,296	0.13%
2019/12/27	11	33.53	28	33.51	33.65	-17	25,610	-0.07%
2019/12/26	7	32.81	11	32.88	32.85	-4	25,814	-0.02%
2019/12/25	39	32.27	7	32.46	32.60	32	26,512	0.12%
2019/12/24	1	31.85	6	31.98	32.05	-5	27,520	-0.02%
2019/12/23	3	31.82	0	0.00	31.85	3	28,411	0.01%
2019/12/20	44	32.51	5	32.51	32.40	39	28,777	0.14%
2019/12/19	1	31.85	3.1	31.90	31.85	-2.1	28,860	-0.01%
2019/12/18	8	31.76	3	31.88	31.75	5	29,378	0.02%
2019/12/17	27	32.04	1	31.90	31.90	26	30,111	0.09%
2019/12/16	5	31.90	35	32.22	32.55	-30	30,258	-0.10%
2019/12/13	18	31.46	65	31.42	31.30	-47	30,919	-0.15%
2019/12/12	18	32.07	62	32.14	32.00	-44	31,859	-0.14%
2019/12/11	10	32.21	3	32.40	32.20	7	32,300	0.02%
2019/12/10	35	32.38	22	32.48	32.50	13	32,827	0.04%
2019/12/09	5	33.07	8	33.09	33.15	-3	33,295	-0.01%
2019/12/06	2	32.65	3	32.87	32.70	-1	33,982	0.00%
2019/12/05	13	32.73	11	32.62	32.60	2	35,125	0.01%
2019/12/04	29	32.56	5	32.67	32.70	24	36,277	0.07%
2019/12/03	13	32.34	58	32.74	32.45	-45	38,147	-0.12%
2019/12/02	77	33.14	40	33.21	32.90	37	38,376	0.10%
2019/11/29	13	35.35	24	35.38	35.40	-11	38,173	-0.03%
2019/11/28	23	35.36	8	35.38	35.35	15	38,891	0.04%
2019/11/27	24	35.72	14	35.69	35.65	10	40,430	0.02%
2019/11/26	4	35.39	4	35.54	35.70	0	42,717	0.00%
2019/11/25	2	35.40	13	35.32	35.30	-11	43,392	-0.03%
2019/11/22	28	35.66	15	35.70	35.45	13	43,791	0.03%
2019/11/21	1	35.55	10	35.56	35.60	-9	43,777	-0.02%
2019/11/20	13	35.48	16	35.44	35.65	-3	44,128	-0.01%
2019/11/19	13	35.68	15	35.54	35.35	-2	44,515	0.00%
2019/11/18	14	35.51	10	35.54	35.60	4	44,441	0.01%
2019/11/15	40	35.31	30	35.51	35.00	10	44,210	0.02%
2019/11/14	21	34.80	36	34.70	35.00	-15	43,968	-0.03%
2019/11/13	21	34.97	8	34.76	34.60	13	43,961	0.03%
2019/11/12	15	34.60	55	34.57	34.80	-40	43,651	-0.09%
2019/11/11	3	33.88	8.2	33.96	33.90	-5.2	43,782	-0.01%
2019/11/08	29	34.85	23	34.76	34.60	6	43,583	0.01%
2019/11/07	11	34.40	50	34.34	34.55	-39	43,096	-0.09%
2019/11/06	1	34.20	2	34.20	34.20	-1	42,862	0.00%
2019/11/05	4	34.05	1	33.90	34.10	3	42,801	0.01%
2019/11/04	16	34.15	9	33.96	33.80	7	42,789	0.02%
2019/11/01	11	33.78	19	33.72	33.95	-8	42,608	-0.02%
2019/10/31	66	33.68	37	33.65	33.25	29	42,551	0.07%
2019/10/30	32.1	33.04	47	32.99	32.95	-14.9	42,971	-0.03%
2019/10/29	4	34.84	18	34.40	34.40	-14	42,379	-0.03%
2019/10/28	29	34.36	27	34.52	34.55	2	42,230	0.00%
2019/10/25	78	34.11	28	34.10	34.40	50	42,002	0.12%
2019/10/24	21	35.51	25	35.80	35.40	-4	41,089	-0.01%
2019/10/23	88	35.71	32.2	35.79	35.85	55.8	40,993	0.14%
2019/10/22	30	36.08	12	35.82	35.60	18	40,960	0.04%
2019/10/21	20	35.56	7	35.46	35.75	13	41,037	0.03%
2019/10/18	10	35.28	19	35.13	35.00	-9	40,967	-0.02%
2019/10/17	29	35.07	15	34.91	34.85	14	40,947	0.03%
2019/10/16	47	36.27	49	35.71	35.30	-2	40,839	0.00%
2019/10/15	65	37.28	33	37.12	36.75	32	40,244	0.08%
2019/10/14	35	37.14	71	37.30	37.50	-36	39,174	-0.09%
2019/10/09	54	35.39	65	35.34	35.10	-11	38,441	-0.03%
2019/10/08	38	35.51	19	35.30	35.15	19	38,018	0.05%
2019/10/07	10	35.26	14	35.35	35.15	-4	37,849	-0.01%
2019/10/04	44	35.70	16	35.58	35.45	28	37,505	0.07%
2019/10/03	21	35.34	21	35.52	35.30	0	36,755	0.00%
2019/10/02	56	35.43	17	35.65	36.00	39	36,533	0.11%
2019/10/01	24	35.31	38	35.45	35.30	-14	36,064	-0.04%
2019/09/27	76	34.80	52	35.27	35.35	24	35,253	0.07%
2019/09/26	28	34.87	32	34.70	34.80	-4	34,236	-0.01%
2019/09/25	20	34.07	14	34.49	34.90	6	33,396	0.02%
2019/09/24	5.9	33.96	12	34.14	33.90	-6.1	33,099	-0.02%
2019/09/23	45	34.72	51	34.73	34.55	-6	32,730	-0.02%
2019/09/20	34	34.66	25	34.54	34.75	9	32,282	0.03%
2019/09/19	5	33.92	38	33.75	33.50	-33	31,538	-0.10%
2019/09/18	97	34.79	66	33.70	33.60	31	31,149	0.10%
2019/09/17	31	34.81	15	34.94	34.65	16	30,336	0.05%
2019/09/16	3	33.27	26	33.33	33.55	-23	29,508	-0.08%
2019/09/12	75	32.77	56	32.94	32.90	19	29,256	0.06%
2019/09/11	27	31.66	32	31.86	32.50	-5	28,875	-0.02%
2019/09/10	80	32.40	60	32.03	31.65	20	28,316	0.07%
2019/09/09	17	32.47	41	32.21	31.60	-24	27,735	-0.09%
2019/09/06	42	34.31	197	35.03	34.30	-155	26,597	-0.58%	大賣/鉅額交易
2019/09/05	54	33.90	53	34.05	35.50	1	25,345	0.00%
2019/09/04	16.5	31.61	28	31.83	32.30	-11.5	23,391	-0.05%
2019/09/03	12	31.39	22	30.66	31.70	-10	22,950	-0.04%
2019/09/02	250.5	30.23	41.4	30.57	31.10	209.1	22,463	0.93%	大買/鉅額交易
2019/08/30	22	28.97	32	29.66	29.90	-10	21,640	-0.05%
2019/08/29	28	26.94	89	27.50	27.65	-61	19,978	-0.31%
2019/08/28	4.9	24.90	57.2	25.31	25.65	-52.3	17,564	-0.30%
2019/08/27	8	24.31	10	24.31	24.35	-2	16,773	-0.01%
2019/08/26	5	23.36	14	23.40	23.20	-9	16,338	-0.06%
2019/08/23	9	24.26	6	24.15	24.15	3	16,118	0.02%
2019/08/22	28	23.49	21.1	23.89	23.90	6.9	15,612	0.04%
2019/08/21	4	23.25	7	23.24	23.35	-3	15,004	-0.02%
2019/08/20	4	23.16	3	23.23	23.20	1	14,776	0.01%
2019/08/19	4	23.45	6	23.25	23.10	-2	14,785	-0.01%
2019/08/16	21	22.81	1	22.55	23.00	20	14,587	0.14%
2019/08/15	6	22.32	12.1	21.74	22.55	-6.1	14,367	-0.04%
2019/08/14	14	22.82	24	23.03	22.20	-10	14,213	-0.07%
2019/08/13	15	22.13	1	22.05	22.05	14	14,012	0.10%
2019/08/12	2	22.65	25	22.68	22.65	-23	14,011	-0.16%
2019/08/08	12	22.62	4	22.63	22.65	8	14,141	0.06%
2019/08/07	5	22.45	2	22.15	22.15	3	14,130	0.02%
2019/08/06	27	22.30	13	22.12	22.55	14	13,988	0.10%
2019/08/05	4	22.20	24	22.08	22.00	-20	13,866	-0.14%
2019/08/02	3	22.40	8	22.33	22.55	-5	13,739	-0.04%
2019/08/01	63	23.54	18	23.13	23.00	45	13,540	0.33%
2019/07/31	6	23.52	8	23.55	23.90	-2	12,650	-0.02%
2019/07/30	17	23.36	19	23.26	22.80	-2	12,481	-0.02%
2019/07/29	1	23.70	0	0.00	23.60	1	12,345	0.01%
2019/07/26	3	23.95	6	23.88	23.95	-3	12,309	-0.02%
2019/07/25	2	23.98	27	23.91	24.10	-25	12,264	-0.20%
2019/07/24	8	23.63	11	23.56	23.35	-3	12,173	-0.02%
2019/07/23	5	24.69	25	24.88	24.50	-20	12,200	-0.16%
2019/07/22	2	23.98	10	24.07	24.10	-8	12,097	-0.07%
2019/07/19	17	24.41	13.3	24.13	23.90	3.7	12,213	0.03%
2019/07/18	9	23.83	9	24.16	24.25	0	12,614	0.00%
2019/07/17	4	24.04	3	24.07	24.05	1	12,317	0.01%
2019/07/16	1	23.70	24	23.74	23.70	-23	12,118	-0.19%
2019/07/15	38	23.83	15	23.79	23.75	23	11,919	0.19%
2019/07/12	31	23.18	84	23.34	23.60	-53	11,650	-0.45%
2019/07/11	32	22.40	42	22.40	22.30	-10	11,115	-0.09%
2019/07/10	25	21.97	15	21.97	22.00	10	11,247	0.09%
2019/07/09	1	21.75	31	21.77	21.85	-30	11,396	-0.26%
2019/07/08	22	21.89	54.1	21.72	21.65	-32.1	11,333	-0.28%
2019/07/05	0	0.00	8	21.49	21.50	-8	11,089	-0.07%
2019/07/04	35	21.55	7	21.52	21.50	28	11,057	0.25%
2019/07/03	0	0.00	2	21.60	21.35	-2	11,077	-0.02%
2019/07/02	0	0.00	9	21.46	21.30	-9	11,053	-0.08%
2019/07/01	1	21.45	3	21.50	21.45	-2	11,106	-0.02%
2019/06/28	0	0.00	1	21.00	20.90	-1	11,130	-0.01%
2019/06/27	31	20.95	9	20.97	21.00	22	11,436	0.19%
2019/06/26	8	20.66	36	20.70	20.70	-28	11,514	-0.24%
2019/06/25	2	20.70	1	20.85	20.50	1	11,538	0.01%
2019/06/24	6	21.03	0	0.00	20.95	6	11,548	0.05%
2019/06/21	24	21.01	26	20.95	20.95	-2	11,581	-0.02%
2019/06/20	14	20.63	27	20.75	20.90	-13	11,339	-0.11%
2019/06/19	4	20.19	26	20.26	20.40	-22	11,273	-0.20%
2019/06/18	0	0.00	5	19.75	19.75	-5	11,454	-0.04%
2019/06/17	38	19.92	9	19.54	19.45	29	11,477	0.25%
2019/06/14	1	19.45	0	0.00	19.35	1	11,437	0.01%
2019/06/13	1	19.10	2	19.18	19.25	-1	11,608	-0.01%
2019/06/12	0	0.00	3	19.30	19.25	-3	11,813	-0.03%
2019/06/11	18	19.72	17	19.54	19.45	1	12,210	0.01%
2019/06/10	15	19.17	19	19.23	19.30	-4	12,724	-0.03%
2019/06/05	1	18.80	3	18.82	18.70	-2	12,845	-0.02%
2019/06/04	2	18.95	4	19.01	18.85	-2	12,951	-0.02%
2019/06/03	5	18.75	0	0.00	19.00	5	13,150	0.04%
2019/05/31	5	18.70	0	0.00	18.80	5	13,712	0.04%
2019/05/30	1	18.30	1	18.35	18.25	0	13,741	0.00%
2019/05/27	1	17.95	0	0.00	17.70	1	14,160	0.01%
2019/05/24	4	17.83	1	17.80	17.95	3	14,250	0.02%
2019/05/22	1	18.20	0	0.00	18.00	1	14,769	0.01%
2019/05/21	1	17.80	2	17.48	18.20	-1	14,856	-0.01%
2019/05/20	1	18.20	0	0.00	17.65	1	14,938	0.01%
2019/05/17	3	18.43	0	0.00	18.80	3	15,176	0.02%
2019/05/16	1	18.80	0	0.00	18.40	1	15,822	0.01%
2019/05/15	11	18.79	15	18.82	19.10	-4	16,236	-0.02%
2019/05/14	1	18.00	37	17.74	18.45	-36	16,240	-0.22%
2019/05/13	18	18.29	14	18.33	18.15	4	16,369	0.02%
2019/05/10	4	18.10	0	0.00	18.10	4	16,399	0.02%
2019/05/09	3	18.58	1	18.80	18.35	2	16,339	0.01%
2019/05/08	1	19.15	1	19.10	19.05	0	16,209	0.00%
2019/05/07	11	19.10	13	19.23	19.00	-2	16,152	-0.01%
2019/05/06	13	18.65	3	18.75	19.00	10	16,110	0.06%
2019/05/03	21	18.95	3.3	19.04	18.95	17.7	15,984	0.11%
2019/05/02	1.3	18.96	11	18.98	19.00	-9.7	15,932	-0.06%
2019/04/30	0	0.00	5	18.45	18.90	-5	15,862	-0.03%
2019/04/29	23	18.79	6	18.74	18.40	17	15,747	0.11%
2019/04/26	19	18.02	0	0.00	18.10	19	15,355	0.12%
2019/04/25	12	18.87	14	18.61	18.70	-2	15,026	-0.01%
2019/04/24	55	19.04	24	19.07	19.10	31	14,680	0.21%
2019/04/23	22	21.35	0	0.00	20.90	22	13,926	0.16%
2019/04/22	2	21.43	1	21.40	21.40	1	13,817	0.01%
2019/04/19	6	21.08	2	21.35	21.40	4	13,794	0.03%
2019/04/18	20	21.68	20.3	21.58	20.95	-0.3	13,803	0.00%
2019/04/17	7	21.58	9	21.58	21.40	-2	13,582	-0.01%
2019/04/16	7	22.06	33	21.89	21.80	-26	13,492	-0.19%
2019/04/15	26	20.83	39	21.25	21.50	-13	13,166	-0.10%
2019/04/12	13	20.47	8	20.37	20.25	5	12,939	0.04%
2019/04/11	12	20.72	0	0.00	20.70	12	12,864	0.09%
2019/04/10	7	21.16	3	21.03	21.00	4	12,816	0.03%
2019/04/09	3	21.43	1	21.35	21.20	2	12,778	0.02%
2019/04/08	16	21.35	3	21.45	21.20	13	12,709	0.10%
2019/04/03	23	21.12	14	21.19	21.25	9	12,608	0.07%
2019/04/02	22	21.04	6	20.98	20.90	16	12,473	0.13%
2019/04/01	1	20.85	28	21.49	21.45	-27	12,252	-0.22%
2019/03/29	21	20.22	21	20.37	20.80	0	11,888	0.00%
2019/03/28	19	20.63	0	0.00	20.50	19	11,733	0.16%
2019/03/27	10	21.15	23	21.01	21.05	-13	11,659	-0.11%
2019/03/26	5	21.01	0	0.00	20.90	5	11,586	0.04%
2019/03/25	9	20.67	14	20.78	20.65	-5	11,499	-0.04%
2019/03/22	5	21.45	0.2	21.40	21.40	4.8	11,360	0.04%
2019/03/21	22	22.27	29	22.47	21.65	-7	11,154	-0.06%
2019/03/20	8.8	22.02	7	22.07	21.95	1.8	10,723	0.02%
2019/03/19	20	22.05	22	22.07	21.75	-2	10,601	-0.02%
2019/03/18	6	21.75	10	21.79	21.85	-4	10,493	-0.04%
2019/03/15	3	21.52	6.1	21.65	21.50	-3.1	10,429	-0.03%
2019/03/14	6	22.07	7	22.16	21.90	-1	10,451	-0.01%
2019/03/13	116	21.17	135	21.53	21.80	-19	10,482	-0.18%	大買/大賣/
2019/03/12	21	20.65	20	20.45	20.35	1	9,842	0.01%
2019/03/11	13	20.50	3	20.50	20.45	10	9,950	0.10%
2019/03/08	34	20.26	210	20.34	20.55	-176	10,062	-1.75%	大賣/鉅額交易
2019/03/07	116	20.92	27	20.59	20.55	89	10,168	0.88%	大買/
2019/03/06	16.8	20.43	77	20.70	20.95	-60.2	10,080	-0.60%
2019/03/05	112	20.11	0	0.00	19.75	112	9,628	1.16%	大買/鉅額交易
2019/03/04	54	20.28	45	20.01	20.00	9	9,714	0.09%
2019/02/27	7.8	19.84	4	20.13	20.25	3.8	9,728	0.04%
2019/02/26	28	20.16	0	0.00	20.00	28	9,658	0.29%
2019/02/25	7	19.96	246	19.87	20.00	-239	9,573	-2.50%	大賣/鉅額交易
2019/02/22	161	19.86	91	20.15	20.30	70	9,536	0.73%	大買/
2019/02/21	27	19.25	13	19.32	19.45	14	9,119	0.15%
2019/02/20	138	19.32	6	19.13	19.20	132	8,937	1.48%	大買/鉅額交易
2019/02/19	5	19.10	28	19.01	19.30	-23	8,910	-0.26%
2019/02/18	34	19.26	15	19.12	19.10	19	8,914	0.21%
2019/02/15	4	18.33	5	18.60	18.60	-1	8,557	-0.01%
2019/02/14	12	17.76	15	18.05	17.70	-3	7,864	-0.04%
2019/02/13	0	0.00	2	16.38	16.65	-2	7,294	-0.03%
2019/02/12	4	16.26	3	16.33	16.15	1	7,206	0.01%
2019/02/11	0	0.00	3.3	15.33	15.75	-3.3	7,041	-0.05%
2019/01/29	0	0.00	5	14.90	15.05	-5	7,001	-0.07%
2019/01/28	0	0.00	1	15.15	15.10	-1	7,019	-0.01%
2019/01/25	5	14.70	5	14.68	14.70	0	7,018	0.00%
2019/01/24	2	14.65	0	0.00	14.50	2	7,092	0.03%
2019/01/23	0	0.00	2	14.48	14.55	-2	7,209	-0.03%
2019/01/22	1	14.45	0	0.00	14.20	1	7,246	0.01%
2019/01/17	2	14.68	2	14.85	14.60	0	7,525	0.00%
2019/01/16	3	14.85	0	0.00	14.80	3	7,588	0.04%
2019/01/15	1	14.70	1	14.90	14.75	0	7,672	0.00%
2019/01/11	1	14.75	0	0.00	14.50	1	7,687	0.01%
2019/01/10	0	0.00	2	14.75	15.00	-2	7,668	-0.03%
2019/01/09	1	14.50	2	14.60	14.50	-1	7,584	-0.01%
2019/01/04	0	0.00	8	13.38	13.40	-8	7,636	-0.10%
2019/01/03	0	0.00	2	13.60	13.65	-2	7,723	-0.03%
2019/01/02	2	13.75	0	0.00	13.60	2	7,787	0.03%
2018/12/28	0	0.00	2	13.75	13.65	-2	7,864	-0.03%
2018/12/27	5	13.85	0	0.00	13.75	5	8,084	0.06%
2018/12/26	0	0.00	5	13.90	13.75	-5	8,101	-0.06%
2018/12/22	1	14.00	0	0.00	14.00	1	8,152	0.01%
2018/12/21	0	0.00	1	14.10	14.10	-1	8,201	-0.01%
2018/12/20	5	14.25	0	0.00	13.95	5	8,212	0.06%
2018/12/19	0.9	14.50	0	0.00	14.50	0.9	8,180	0.01%
2018/12/18	0	0.00	1	14.45	14.40	-1	8,206	-0.01%
2018/12/14	3	14.75	3	14.85	14.90	0	8,301	0.00%
2018/12/13	3.6	15.58	4	15.55	15.25	-0.4	8,323	-0.01%
2018/12/12	5	15.40	3	15.55	15.50	2	8,566	0.02%
2018/12/11	44	15.51	41	15.25	15.25	3	8,566	0.04%
2018/12/10	1	15.10	5	15.52	15.25	-4	8,592	-0.05%
2018/12/07	31	16.38	39	16.23	16.30	-8	8,490	-0.09%
2018/12/06	15	16.49	11	15.68	15.60	4	8,293	0.05%
2018/12/05	0	0.00	4	16.43	16.70	-4	7,894	-0.05%
2018/12/04	5	16.53	17	16.76	16.60	-12	7,951	-0.15%
2018/12/03	9	16.60	23	16.70	16.95	-14	8,005	-0.17%
2018/11/30	45	15.36	45.1	15.44	15.45	-0.1	7,967	0.00%
2018/11/29	26	15.00	28	15.00	15.00	-2	7,752	-0.03%
2018/11/28	87	14.54	95	14.59	14.65	-8	7,577	-0.11%
2018/11/27	180	14.07	179	14.00	14.00	1	7,433	0.01%	大買/大賣/
2018/11/26	5	13.60	4	13.90	13.90	1	7,232	0.01%
2018/11/23	16	13.65	1	13.55	13.60	15	7,115	0.21%
2018/11/22	11	13.59	3	13.58	13.55	8	7,026	0.11%
2018/11/21	32	13.52	33	13.55	13.55	-1	7,007	-0.01%
2018/11/20	0	0.00	1	13.40	13.40	-1	6,891	-0.01%
2018/11/19	2	13.60	0	0.00	13.55	2	7,012	0.03%
2018/11/16	0	0.00	1	13.50	13.35	-1	7,288	-0.01%
2018/11/15	1	13.30	20	13.28	13.30	-19	7,320	-0.26%
2018/11/14	0	0.00	2	13.05	13.00	-2	7,168	-0.03%
2018/11/13	10	12.55	7	12.56	12.95	3	7,281	0.04%
2018/11/12	2	12.90	10	13.00	12.90	-8	7,440	-0.11%
2018/11/09	7	13.29	8	13.34	13.35	-1	7,446	-0.01%
2018/11/08	20	13.65	22	13.47	13.45	-2	7,502	-0.03%
2018/11/07	45	13.37	40	13.55	13.65	5	7,519	0.07%
2018/11/06	1	13.30	0	0.00	13.10	1	7,691	0.01%
2018/11/05	12.7	13.61	8	13.61	13.65	4.7	7,737	0.06%
2018/11/02	0.2	13.70	7	13.76	13.60	-6.8	7,835	-0.09%
2018/11/01	5	13.25	4	13.08	13.35	1	7,777	0.01%
2018/10/31	30	12.90	42	12.84	12.95	-12	7,735	-0.16%
2018/10/29	40	12.10	21	12.35	12.35	19	7,888	0.24%
2018/10/26	38	12.32	76	12.17	11.85	-38	7,968	-0.48%
2018/10/25	45	12.12	0	0.00	12.15	45	7,998	0.56%
2018/10/24	1	13.30	2	13.60	13.35	-1	8,099	-0.01%
2018/10/23	2	13.70	4	13.94	13.50	-2	8,236	-0.02%
2018/10/22	72	13.71	71	13.81	13.85	1	8,484	0.01%
2018/10/19	4	13.48	0	0.00	13.60	4	8,617	0.05%
2018/10/16	0	0.00	1	13.70	13.60	-1	8,997	-0.01%
2018/10/15	2	13.60	4	13.60	13.60	-2	9,128	-0.02%
2018/10/12	5	12.33	28	12.60	13.35	-23	9,196	-0.25%
2018/10/11	16	13.16	1	13.20	13.15	15	9,302	0.16%
2018/10/09	76	14.88	80	14.61	14.60	-4	9,473	-0.04%
2018/10/08	57	14.63	48	14.62	14.60	9	9,763	0.09%
2018/10/05	4	14.73	9	14.69	14.70	-5	9,902	-0.05%
2018/10/04	114	16.40	94	16.15	16.15	20	9,888	0.20%	大買/
2018/10/03	41	16.54	40	16.45	16.45	1	9,956	0.01%
2018/10/02	0	0.00	2	16.60	16.65	-2	10,144	-0.02%
2018/10/01	0	0.00	70	16.47	16.70	-70	10,270	-0.68%
2018/09/28	12	16.53	10	16.70	16.45	2	10,786	0.02%
2018/09/27	41	16.74	47	16.54	16.55	-6	10,851	-0.06%
2018/09/26	11	16.55	16	16.60	16.60	-5	10,935	-0.05%
2018/09/25	135	16.50	77	16.62	16.50	58	11,041	0.53%	大買/
2018/09/20	4	16.15	4	16.50	16.15	0	11,118	0.00%
2018/09/19	4	16.64	0	0.00	16.65	4	11,135	0.04%
2018/09/18	18	17.04	0	0.00	16.65	18	11,260	0.16%
2018/09/17	0	0.00	2	16.70	17.00	-2	11,368	-0.02%
2018/09/14	69	16.87	62	17.00	17.00	7	11,470	0.06%
2018/09/13	10.9	16.18	13	16.49	16.45	-2.1	11,477	-0.02%
2018/09/12	7	15.95	20	15.95	15.95	-13	11,460	-0.11%
2018/09/11	49	16.09	28	16.19	16.20	21	11,623	0.18%
2018/09/10	4	15.53	1	16.40	15.40	3	11,744	0.03%
2018/09/07	5	16.83	5	17.05	16.55	0	11,986	0.00%
2018/09/06	39	17.78	12	18.03	17.40	27	12,842	0.21%
2018/09/05	5	18.52	0	0.00	18.45	5	12,914	0.04%
2018/09/04	1	18.60	7	18.69	18.55	-6	13,163	-0.05%
2018/09/03	14	18.54	11	18.57	18.40	3	13,309	0.02%
2018/08/31	0	0.00	2	19.05	19.00	-2	13,537	-0.01%
2018/08/30	2	19.05	0	0.00	19.05	2	13,677	0.01%
2018/08/29	2	19.25	8	19.29	19.30	-6	13,811	-0.04%
2018/08/28	19	19.43	9	19.41	19.15	10	14,122	0.07%
2018/08/27	12	19.30	2	18.95	19.35	10	14,250	0.07%
2018/08/24	13	19.03	2	18.85	18.95	11	14,592	0.08%
2018/08/23	14	19.16	13	19.01	19.55	1	16,021	0.01%
2018/08/22	10	18.44	2	18.45	18.45	8	15,912	0.05%
2018/08/21	0	0.00	10	18.60	18.80	-10	16,192	-0.06%
2018/08/20	19	18.58	1	18.65	18.55	18	16,684	0.11%
2018/08/17	144	19.48	143	19.18	19.15	1	16,654	0.01%	大買/大賣/
2018/08/16	12	19.01	24	19.04	19.10	-12	16,964	-0.07%
2018/08/15	6	19.01	2	19.30	19.00	4	17,033	0.02%
2018/08/14	11	19.20	6	19.30	19.70	5	17,155	0.03%
2018/08/13	10	19.33	1	19.40	19.20	9	17,350	0.05%
2018/08/10	6	20.36	0	0.00	20.15	6	17,479	0.03%
2018/08/09	122	20.95	121	21.00	21.00	1	17,843	0.01%	大買/大賣/
2018/08/06	5	20.72	6	20.72	21.20	-1	20,353	0.00%
2018/08/03	8	20.46	0	0.00	20.45	8	20,888	0.04%
2018/08/02	0	0.00	2	20.95	21.05	-2	21,139	-0.01%
2018/08/01	8	21.53	8	21.39	21.35	0	21,318	0.00%
2018/07/31	6	21.26	1	21.35	21.20	5	21,788	0.02%
2018/07/30	9	22.09	60	22.20	21.50	-51	21,792	-0.23%
2018/07/27	76	22.42	15	22.51	22.35	61	21,878	0.28%
2018/07/26	56	22.10	58	21.97	21.95	-2	21,874	-0.01%
2018/07/25	1	21.85	6	21.95	21.85	-5	22,090	-0.02%
2018/07/24	3	22.00	1	21.80	22.00	2	22,197	0.01%
2018/07/23	2	21.40	4	21.79	21.50	-2	22,426	-0.01%
2018/07/20	3	21.83	2	22.05	22.15	1	23,061	0.00%
2018/07/19	4	21.63	3	21.95	22.00	1	23,775	0.00%
2018/07/18	7	21.79	13	21.72	21.50	-6	24,135	-0.02%
2018/07/17	17	21.92	1	22.05	21.85	16	24,341	0.07%
2018/07/16	4	21.93	5	21.90	22.00	-1	24,570	0.00%
2018/07/13	12	21.36	16	21.33	21.35	-4	24,964	-0.02%
2018/07/12	32	20.91	43	20.97	21.10	-11	25,779	-0.04%
2018/07/11	2	19.93	0	0.00	20.00	2	26,186	0.01%
2018/07/10	6	19.66	11	19.73	20.25	-5	28,011	-0.02%
2018/07/06	32	18.67	2	18.65	18.70	30	29,651	0.10%
2018/07/05	1	20.15	2	20.25	19.80	-1	29,189	0.00%
2018/07/04	2	20.25	1	20.30	20.15	1	29,283	0.00%
2018/07/03	1	20.40	0	0.00	20.40	1	29,293	0.00%
2018/07/02	3	21.10	5	21.19	20.95	-2	29,290	-0.01%
2018/06/29	0	0.00	11	20.45	20.70	-11	29,371	-0.04%
2018/06/28	20	20.26	2	20.30	20.20	18	29,475	0.06%
2018/06/27	31	20.73	4	20.73	20.60	27	29,673	0.09%
2018/06/26	15	20.47	18	20.29	20.40	-3	29,872	-0.01%
2018/06/25	157	22.35	177	21.93	21.90	-20	30,503	-0.07%	大買/大賣/
2018/06/22	25	22.00	25	22.24	21.95	0	30,755	0.00%
2018/06/21	26	22.45	29	22.52	22.40	-3	30,699	-0.01%
2018/06/20	6	22.38	16	22.38	22.30	-10	30,840	-0.03%
2018/06/19	35	23.18	11	23.02	22.85	24	30,825	0.08%
2018/06/15	28	23.74	26	23.95	23.75	2	30,742	0.01%
2018/06/14	254	24.10	261	24.22	23.90	-7	30,398	-0.02%	大買/大賣/
2018/06/13	209	23.45	211	23.35	23.35	-2	29,383	-0.01%	大買/大賣/
2018/06/12	15	23.58	2	23.35	23.20	13	29,452	0.04%
2018/06/11	39	23.20	3	23.20	23.20	36	29,697	0.12%
2018/06/08	9	23.52	38	23.49	23.35	-29	30,196	-0.10%
2018/06/07	28	23.26	7	23.00	23.00	21	30,524	0.07%
2018/06/06	1	23.20	3	23.48	23.25	-2	30,564	-0.01%
2018/06/05	25	23.36	26	23.59	23.20	-1	30,551	0.00%
2018/06/04	16	23.27	20	23.19	23.30	-4	30,368	-0.01%
2018/06/01	27	23.12	12	23.43	23.00	15	30,490	0.05%
2018/05/31	73	24.68	97.2	24.46	23.75	-24.2	30,182	-0.08%
2018/05/30	19	22.96	18	23.06	23.45	1	28,729	0.00%
2018/05/29	6	23.25	10	23.42	23.30	-4	28,594	-0.01%
2018/05/28	26	22.95	29	23.08	23.35	-3	28,234	-0.01%
2018/05/25	8	22.27	3	22.23	22.30	5	27,833	0.02%
2018/05/24	139	22.84	146	22.62	22.55	-7	27,816	-0.03%	大買/大賣/
2018/05/23	15	21.97	11	22.13	22.20	4	27,447	0.01%
2018/05/22	26	21.91	28	21.94	22.00	-2	27,554	-0.01%
2018/05/21	142	22.39	138	22.27	22.20	4	27,526	0.01%	大買/大賣/
2018/05/18	5	22.11	40	22.18	22.10	-35	27,482	-0.13%
2018/05/17	251	22.89	226	22.71	22.65	25	27,562	0.09%	大買/大賣/
2018/05/16	40	23.71	32	24.04	23.35	8	27,578	0.03%
2018/05/15	66	23.23	76	23.18	23.10	-10	27,029	-0.04%
2018/05/14	150	22.12	150.1	22.00	22.00	-0.1	26,056	0.00%	大買/大賣/
2018/05/11	121	21.89	110	22.03	21.75	11	25,919	0.04%	大買/大賣/
2018/05/10	35	22.56	53	22.48	22.30	-18	25,483	-0.07%
2018/05/09	30	21.78	19	21.84	21.50	11	25,599	0.04%
2018/05/08	48	21.95	47	22.08	21.80	1	25,432	0.00%
2018/05/07	3	20.80	3	21.32	21.30	0	25,012	0.00%
2018/05/04	192	21.23	191	20.61	20.55	1	25,049	0.00%	大買/大賣/
2018/05/03	253	21.08	263	20.96	20.95	-10	25,117	-0.04%	大買/大賣/
2018/05/02	227	20.93	227	20.83	20.80	0	25,110	0.00%	大買/大賣/
2018/04/30	82	20.40	75	20.30	20.30	7	25,099	0.03%
2018/04/27	36	20.19	30	20.22	20.00	6	25,545	0.02%
2018/04/26	40	20.28	11	20.29	19.95	29	26,164	0.11%
2018/04/25	32	21.34	18	21.88	22.05	14	25,807	0.05%
2018/04/24	6	21.80	14	21.78	21.70	-8	25,468	-0.03%
2018/04/23	221	23.61	226	22.61	22.60	-5	25,916	-0.02%	大買/大賣/
2018/04/20	4	23.83	15	23.46	23.80	-11	27,183	-0.04%
2018/04/19	76	23.67	91.1	23.63	23.45	-15.1	26,946	-0.06%
2018/04/18	256	23.43	253	23.64	23.70	3	26,684	0.01%	大買/大賣/
2018/04/17	7	22.34	16	22.33	22.05	-9	26,070	-0.03%
2018/04/16	137	23.06	145	23.13	23.10	-8	25,980	-0.03%	大買/大賣/
2018/04/13	98	22.02	128	22.35	22.85	-30	24,725	-0.12%	大賣/
2018/04/12	41	20.86	60	20.84	20.80	-19	24,081	-0.08%
2018/04/11	5	19.74	5	19.81	19.65	0	23,996	0.00%
2018/04/10	19	19.80	16	19.88	19.65	3	25,343	0.01%
2018/04/09	21	19.19	5	19.38	19.10	16	25,989	0.06%
2018/04/03	8	20.00	0	0.00	20.00	8	26,993	0.03%
2018/04/02	12	20.45	4	20.25	20.20	8	27,673	0.03%
2018/03/31	2	19.80	12	19.82	20.10	-10	28,432	-0.04%
2018/03/30	2	20.65	7	20.15	19.80	-5	29,273	-0.02%
2018/03/29	281	20.72	290	20.36	20.30	-9	30,334	-0.03%	大買/大賣/
2018/03/28	48	20.76	109	20.74	20.80	-61	31,963	-0.19%	大賣/
2018/03/27	20	20.10	32	20.26	20.50	-12	31,562	-0.04%
2018/03/26	6	18.61	0	0.00	18.65	6	32,395	0.02%
2018/03/23	16	18.53	0	0.00	18.55	16	33,797	0.05%
2018/03/22	56	19.53	53	19.86	19.40	3	34,208	0.01%
2018/03/21	4	19.53	4	19.70	19.50	0	34,834	0.00%
2018/03/20	62	19.62	1	19.50	19.45	61	35,331	0.17%
2018/03/19	1	19.80	0	0.00	19.85	1	36,016	0.00%
2018/03/16	10	20.12	5	19.97	19.95	5	37,208	0.01%
2018/03/15	62	20.87	46	20.68	20.60	16	38,591	0.04%
2018/03/14	121	20.48	100	20.51	20.55	21	39,018	0.05%	大買/
2018/03/13	137	19.61	150.6	20.47	20.50	-13.6	40,369	-0.03%	大買/大賣/
2018/03/12	15	18.65	12	18.65	18.65	3	40,215	0.01%
2018/03/09	1	18.85	3	18.90	19.10	-2	40,804	0.00%
2018/03/08	15	18.53	11	18.69	18.70	4	42,474	0.01%
2018/03/07	14	18.60	10	18.63	18.40	4	42,465	0.01%
2018/03/06	7	19.34	2	19.40	19.40	5	42,997	0.01%
2018/03/05	5	19.26	2	19.95	19.10	3	44,959	0.01%
2018/03/02	2	20.15	0	0.00	20.10	2	46,858	0.00%
2018/02/27	3	20.52	4	20.34	20.45	-1	47,356	0.00%
2018/02/26	183	20.40	152	20.05	20.05	31	47,406	0.07%	大買/大賣/
2018/02/23	73	20.96	73	20.51	20.50	0	47,540	0.00%
2018/02/22	156	20.67	156	20.70	20.70	0	47,678	0.00%	大買/大賣/
2018/02/21	83	20.25	89	20.38	20.40	-6	47,794	-0.01%
2018/02/12	132	19.89	132	19.56	19.55	0	47,750	0.00%	大買/大賣/
2018/02/09	88	19.36	36	19.40	19.70	52	47,673	0.11%
2018/02/08	119	20.99	188	20.49	20.05	-69	47,460	-0.15%	大買/大賣/
2018/02/07	65	21.14	128	21.11	20.50	-63	47,206	-0.13%	大賣/
2018/02/06	58	21.51	1	22.00	20.70	57	47,153	0.12%
2018/02/05	12	21.96	12	22.40	23.00	0	47,023	0.00%
2018/02/02	2	23.40	1	23.20	23.20	1	47,164	0.00%
2018/02/01	115	24.08	124	23.75	23.70	-9	47,553	-0.02%	大買/大賣/
2018/01/31	57	22.95	81	23.19	23.25	-24	47,954	-0.05%
2018/01/30	95	23.24	90	22.90	22.90	5	48,148	0.01%
2018/01/29	241	23.20	254	23.25	23.20	-13	48,478	-0.03%	大買/大賣/
2018/01/26	116	22.54	125	22.63	22.60	-9	49,161	-0.02%	大買/大賣/
2018/01/25	123	23.08	73	22.80	22.80	50	49,927	0.10%	大買/
2018/01/24	0	0.00	6	23.28	23.40	-6	50,392	-0.01%
2018/01/23	68	23.02	90	23.15	23.05	-22	50,406	-0.04%
2018/01/22	124	23.52	49	23.33	22.90	75	50,073	0.15%	大買/
2018/01/19	60	24.51	145	24.62	24.50	-85	49,837	-0.17%	大賣/
2018/01/18	261	25.41	179	24.83	24.80	82	49,864	0.16%	大買/大賣/
2018/01/17	53	25.62	153	25.46	25.25	-100	50,522	-0.20%	大賣/
2018/01/16	134	25.57	141.5	25.57	25.60	-7.5	50,434	-0.01%	大買/大賣/
2018/01/15	2	24.40	165	24.58	24.35	-163	48,807	-0.33%	大賣/鉅額交易
2018/01/12	341	24.90	69	24.73	24.75	272	48,577	0.56%	大買/鉅額交易
2018/01/11	54	24.19	62.3	23.86	24.45	-8.3	48,110	-0.02%
2018/01/10	11	24.24	10	24.05	23.90	1	47,698	0.00%
2018/01/09	39	24.53	46	24.64	24.70	-7	47,180	-0.01%
2018/01/08	73	24.93	127	24.69	24.10	-54	46,517	-0.12%	大賣/
2018/01/05	14	24.50	6	24.49	24.95	8	46,005	0.02%
2018/01/04	35	25.15	30.5	24.88	24.80	4.5	45,290	0.01%
2018/01/03	5	24.91	31	24.78	24.20	-26	43,981	-0.06%
2018/01/02	9	24.22	13.3	24.21	24.60	-4.3	43,148	-0.01%