燿華 (2367)-元大-莒光券商分點個股進出

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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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	18	27.34	19.2	27.46	27.35	-1.2	43,240	0.00%
2024/05/06	36.1	27.59	29	27.82	27.70	7.1	42,760	0.02%
2024/05/03	5.1	26.60	14	26.76	26.90	-8.9	41,768	-0.02%
2024/05/02	2	25.73	6	25.94	26.30	-4	41,388	-0.01%
2024/04/30	5	26.28	12.1	26.14	26.20	-7.1	41,094	-0.02%
2024/04/29	3	26.07	23.1	26.27	26.20	-20.1	40,895	-0.05%
2024/04/26	163	26.50	16.1	26.44	26.15	146.9	40,733	0.36%	大買/鉅額交易
2024/04/25	12	26.26	8.2	26.33	26.00	3.8	40,520	0.01%
2024/04/24	411	26.68	4.1	26.81	26.55	406.9	40,370	1.01%	大買/鉅額交易
2024/04/23	9.2	26.03	0.5	26.11	26.00	8.7	40,107	0.02%
2024/04/22	26	26.71	209	26.34	26.05	-183	39,786	-0.46%	大賣/鉅額交易
2024/04/19	229	27.45	447.2	27.21	27.30	-218.2	39,362	-0.55%	大買/大賣/鉅額交易
2024/04/18	32.5	28.71	9.5	28.63	28.00	23	38,768	0.06%
2024/04/17	11	27.73	32.3	28.00	28.15	-21.3	37,813	-0.06%
2024/04/16	39	26.71	148.6	26.17	26.40	-109.6	36,987	-0.30%	大賣/鉅額交易
2024/04/15	99	28.45	60.1	28.47	28.20	38.9	36,113	0.11%
2024/04/12	43.1	28.68	101.9	28.99	29.20	-58.9	34,654	-0.17%	大賣/
2024/04/11	2	26.23	2.3	26.50	26.70	-0.3	32,179	0.00%
2024/04/10	31	26.75	23.2	26.47	26.30	7.8	32,044	0.02%
2024/04/09	26.2	26.61	13.5	26.90	26.60	12.7	31,655	0.04%
2024/04/08	59	26.47	15.5	26.61	26.70	43.5	31,151	0.14%
2024/04/03	8	26.09	7.1	26.14	26.05	1	30,870	0.00%
2024/04/02	88	26.83	8	26.42	26.35	80	30,721	0.26%
2024/04/01	2.4	27.13	33.2	27.07	26.85	-30.8	30,286	-0.10%
2024/03/29	160.2	27.11	78.3	26.73	26.65	81.9	29,881	0.27%	大買/
2024/03/28	188.2	27.00	77.4	26.73	26.65	110.8	29,151	0.38%	大買/鉅額交易
2024/03/27	246.2	26.88	48.2	26.83	26.65	198	28,480	0.70%	大買/鉅額交易
2024/03/26	52	26.68	60.5	26.65	26.75	-8.5	27,767	-0.03%
2024/03/25	82.1	27.26	77.3	27.36	27.55	4.8	26,903	0.02%
2024/03/22	65	26.90	131	27.07	27.15	-66	25,543	-0.26%	大賣/
2024/03/21	46.2	26.71	40.5	26.47	26.30	5.7	24,550	0.02%
2024/03/20	89.1	26.25	44.4	26.13	25.70	44.7	23,762	0.19%
2024/03/19	143	26.23	85.1	26.30	26.15	57.9	23,273	0.25%	大買/
2024/03/18	33.5	25.10	27	25.36	25.85	6.5	22,308	0.03%
2024/03/15	9	24.42	6.1	24.47	24.00	2.9	21,625	0.01%
2024/03/14	17	24.60	9.1	24.67	24.45	7.9	21,437	0.04%
2024/03/13	58.2	24.95	57.7	25.15	25.10	0.5	21,169	0.00%
2024/03/12	76.2	26.53	84	26.50	25.60	-7.8	21,050	-0.04%
2024/03/11	64.7	25.75	24.7	25.63	25.90	40	19,966	0.20%
2024/03/08	32.4	25.26	62.6	24.78	24.30	-30.2	19,221	-0.16%
2024/03/07	137.1	26.98	133.5	26.76	25.80	3.6	19,211	0.02%	大買/大賣/
2024/03/06	94.4	25.92	142.5	25.91	26.65	-48.1	18,035	-0.27%	大賣/
2024/03/05	136.2	24.09	152.2	24.04	24.30	-16	15,677	-0.10%	大買/大賣/
2024/03/04	32.4	23.04	119.7	23.48	23.90	-87.3	13,797	-0.63%	大賣/
2024/03/01	3.2	21.84	32.3	21.80	21.75	-29.1	12,757	-0.23%
2024/02/29	10	21.21	7.3	21.21	21.30	2.7	12,214	0.02%
2024/02/27	12.1	20.87	0	0.00	20.75	12.1	12,143	0.10%
2024/02/26	4	21.24	6	21.21	21.15	-2	12,114	-0.02%
2024/02/23	62	20.91	18.1	20.78	20.75	43.9	12,125	0.36%
2024/02/22	15.2	20.99	67.6	20.65	21.25	-52.3	12,947	-0.40%
2024/02/21	9	20.69	13	20.65	20.65	-4	12,323	-0.03%
2024/02/20	14	20.82	45	20.83	20.95	-31	12,271	-0.25%
2024/02/19	6	20.24	1.2	20.20	20.15	4.8	12,021	0.04%
2024/02/16	6.8	20.41	5	19.64	20.60	1.8	11,932	0.02%
2024/02/15	21	18.84	6	18.98	19.00	15	11,520	0.13%
2024/02/05	26.1	18.53	6	18.60	18.55	20.1	11,444	0.18%
2024/02/02	1	18.95	20	18.95	18.80	-19	11,437	-0.17%
2024/01/31	2	18.98	1	19.00	19.00	1	11,516	0.01%
2024/01/30	6	19.18	0	19.05	19.00	6	11,553	0.05%
2024/01/29	0	0.00	7	19.34	19.30	-7	11,652	-0.06%
2024/01/25	3	19.38	3	19.50	19.20	0	12,019	0.00%
2024/01/24	5	19.35	1.2	19.57	19.35	3.8	12,072	0.03%
2024/01/23	0	0.00	1	19.50	19.55	-1	12,360	-0.01%
2024/01/22	10.1	19.07	0	0.00	19.15	10.1	12,348	0.08%
2024/01/19	0.1	18.70	30	18.65	18.80	-30	12,355	-0.24%
2024/01/18	9	18.72	0	0.00	18.65	9	12,378	0.07%
2024/01/17	6.1	18.84	0	0.00	18.85	6.1	12,420	0.05%
2024/01/16	3	19.03	0	0.00	19.05	3	12,541	0.02%
2024/01/15	5	19.20	0.1	19.20	19.15	4.9	12,551	0.04%
2024/01/12	35	19.09	2.4	19.03	19.00	32.6	12,593	0.26%
2024/01/11	1	19.30	1.2	19.26	19.40	-0.2	12,577	0.00%
2024/01/10	2	18.95	0	0.00	18.90	2	12,618	0.02%
2024/01/09	0.1	19.10	12	19.07	19.05	-12	12,650	-0.09%
2024/01/08	1	19.40	4	19.30	19.30	-3	12,672	-0.02%
2024/01/05	0	0.00	0.3	19.50	19.40	-0.3	12,676	0.00%
2024/01/04	7.1	19.55	45	19.65	19.40	-38	12,693	-0.30%
2024/01/03	0.1	19.95	0	0.00	19.90	0.1	12,702	0.00%
2023/12/29	4.1	19.95	10	19.95	20.00	-5.9	12,756	-0.05%
2023/12/28	3	20.12	6	20.10	20.00	-3	12,821	-0.02%
2023/12/26	45.1	20.10	4	20.00	20.05	41.1	13,187	0.31%
2023/12/25	8.1	20.04	0	0.00	19.95	8.1	13,273	0.06%
2023/12/22	5.1	20.23	0	0.00	20.05	5.1	13,376	0.04%
2023/12/21	1.1	20.12	2	20.33	20.25	-0.9	13,501	-0.01%
2023/12/20	5	20.31	21	20.28	20.35	-16	13,775	-0.12%
2023/12/19	11	20.09	4	20.01	20.10	7	14,094	0.05%
2023/12/18	5.1	20.47	26	20.38	20.30	-20.9	14,546	-0.14%
2023/12/15	6.2	20.96	0	0.00	20.70	6.2	16,022	0.04%
2023/12/14	2	21.50	12	21.23	21.35	-10	16,646	-0.06%
2023/12/13	7.1	21.29	2	21.35	21.05	5.1	16,834	0.03%
2023/12/12	8.1	21.04	3	21.05	21.05	5.1	16,749	0.03%
2023/12/11	1.2	21.03	1	21.20	21.00	0.2	16,634	0.00%
2023/12/08	5.1	21.51	5	21.51	21.35	0.1	16,474	0.00%
2023/12/07	39	21.93	9	21.65	21.55	30	16,322	0.18%
2023/12/06	20	22.61	68	22.58	22.05	-48	15,753	-0.30%
2023/12/05	31	22.31	22	22.55	22.50	9	15,130	0.06%
2023/12/04	48	22.23	45	22.32	22.75	3	14,570	0.02%
2023/12/01	38	21.28	42	21.58	22.20	-4	13,353	-0.03%
2023/11/30	17	20.61	0	0.00	20.70	17	12,389	0.14%
2023/11/29	12	21.05	6	20.78	20.70	6	12,382	0.05%
2023/11/28	26	20.92	28	20.88	21.00	-2	12,395	-0.02%
2023/11/27	0.1	20.30	1	20.45	20.20	-0.9	12,100	-0.01%
2023/11/24	1	20.55	1	20.45	20.25	0	12,181	0.00%
2023/11/22	17	20.40	6	20.54	20.55	11	11,833	0.09%
2023/11/21	50.2	20.74	85	20.80	20.20	-34.8	11,513	-0.30%
2023/11/20	0	0.00	65	19.47	19.70	-65	10,467	-0.62%
2023/11/17	6	19.18	0	0.00	19.30	6	10,393	0.06%
2023/11/16	8	18.88	13	19.28	19.40	-5	10,273	-0.05%
2023/11/15	0	0.00	2	18.65	18.55	-2	9,972	-0.02%
2023/11/14	2	18.38	12	18.36	18.40	-10	9,945	-0.10%
2023/11/13	14	18.51	0	0.00	18.45	14	9,981	0.14%
2023/11/10	0	0.00	3	18.50	18.45	-3	9,958	-0.03%
2023/11/09	2	18.30	1	18.40	18.40	1	9,943	0.01%
2023/11/08	13	18.66	0	0.00	18.60	13	9,935	0.13%
2023/11/07	1	18.95	10	19.05	19.05	-9	9,865	-0.09%
2023/11/06	2	19.13	3.4	19.30	19.25	-1.4	9,894	-0.01%
2023/11/03	2	19.10	5	18.94	19.05	-3	9,819	-0.03%
2023/11/02	25	18.89	32	19.10	19.15	-7	9,836	-0.07%
2023/11/01	5	18.14	1	18.10	18.10	4	9,591	0.04%
2023/10/31	26	18.90	18	18.84	18.50	8	9,534	0.08%
2023/10/30	1	18.40	4	18.50	18.45	-3	9,253	-0.03%
2023/10/27	4	18.50	5	18.63	18.40	-1	9,239	-0.01%
2023/10/26	1	18.55	0	0.00	18.55	1	9,223	0.01%
2023/10/25	1	18.60	31.2	18.63	18.70	-30.2	9,200	-0.33%
2023/10/24	6.2	18.59	8	18.54	18.70	-1.8	9,162	-0.02%
2023/10/23	1	17.55	12	17.81	17.90	-11	9,025	-0.12%
2023/10/20	30	17.70	0	0.00	17.70	30	9,016	0.33%
2023/10/19	1	17.80	1	17.90	17.90	0	8,994	0.00%
2023/10/18	16	17.78	21	18.04	18.00	-5	8,985	-0.06%
2023/10/17	10	18.23	50	18.30	18.10	-40	8,896	-0.45%
2023/10/16	5	18.33	2	18.55	18.30	3	8,863	0.03%
2023/10/13	5	18.49	4	18.63	18.55	1	8,845	0.01%
2023/10/12	13	18.48	3	18.55	18.60	10	8,850	0.11%
2023/10/11	47	18.37	0	0.00	18.20	47	8,844	0.53%
2023/10/06	0	0.00	2	18.65	18.70	-2	8,864	-0.02%
2023/10/05	0	0.00	2	18.85	18.85	-2	8,848	-0.02%
2023/10/04	2	18.70	0	0.00	18.75	2	8,801	0.02%
2023/10/03	16	19.37	83	19.44	19.05	-67	8,775	-0.76%
2023/10/02	32	19.64	16	19.75	19.95	16	8,684	0.18%
2023/09/28	5	19.14	19	19.08	18.95	-14	8,399	-0.17%
2023/09/27	8	19.07	3	19.28	19.10	5	8,314	0.06%
2023/09/26	98	19.50	8	19.64	19.25	90	8,185	1.10%
2023/09/25	13	19.67	7	19.76	19.55	6	8,026	0.07%
2023/09/22	23	20.16	54	20.23	20.10	-31	7,691	-0.40%
2023/09/21	49	20.38	47	20.47	20.15	2	7,290	0.03%
2023/09/20	105	20.48	133.1	20.23	20.70	-28.1	6,749	-0.42%	大買/大賣/
2023/09/19	15	20.45	53	21.00	21.15	-38	5,179	-0.73%
2023/09/18	9.1	19.17	87	19.08	19.25	-77.9	4,348	-1.79%
2023/09/15	31	18.10	1	18.15	18.05	30	3,895	0.77%
2023/09/14	1	17.95	0	0.00	18.00	1	3,836	0.03%
2023/09/13	1	18.05	0	0.00	17.90	1	3,824	0.03%
2023/09/12	7	17.77	6	17.93	17.80	1	3,801	0.03%
2023/09/11	50	17.58	6	17.65	17.75	44	3,750	1.17%
2023/09/08	4	17.84	0	0.00	17.80	4	3,701	0.11%
2023/09/07	5	18.04	75	18.01	18.00	-70	3,690	-1.90%
2023/09/06	7	18.23	1	18.20	18.20	6	3,654	0.16%
2023/09/05	15	18.22	1	18.20	18.10	14	3,567	0.39%
2023/09/04	76	18.27	49	18.36	18.20	27	3,537	0.76%
2023/09/01	37	18.03	51.2	18.23	18.10	-14.2	3,443	-0.41%
2023/08/31	38.2	18.04	46	18.23	18.25	-7.8	3,183	-0.24%
2023/08/30	9	17.76	5	17.62	17.65	4	2,909	0.14%
2023/08/28	0	0.00	5	17.20	17.05	-5	2,775	-0.18%
2023/08/25	0	0.00	0.2	16.95	17.00	-0.2	2,776	-0.01%
2023/08/24	1.2	17.12	0	0.00	17.00	1.2	2,771	0.04%
2023/08/23	0	0.00	3	17.25	17.10	-3	2,736	-0.11%
2023/08/17	1	16.50	0	0.00	16.45	1	2,673	0.04%
2023/08/16	5	15.99	0	0.00	16.15	5	2,635	0.19%
2023/08/14	0	0.00	1	16.05	15.90	-1	2,642	-0.04%
2023/08/11	1	16.15	0	0.00	16.15	1	2,643	0.04%
2023/08/10	7	16.19	0	0.00	16.05	7	2,637	0.27%
2023/08/09	4	16.76	0	0.00	16.70	4	2,560	0.16%
2023/08/08	7	16.70	0	0.00	16.65	7	2,522	0.28%
2023/08/04	2	17.25	0	0.00	17.20	2	2,381	0.08%
2023/08/02	30	17.50	0	0.00	17.35	30	2,386	1.26%
2023/08/01	40	17.63	0	0.00	17.60	40	2,359	1.70%
2023/07/31	10	17.65	3	17.65	17.65	7	2,373	0.29%
2023/07/26	0	0.00	0.1	17.55	17.40	-0.1	2,395	0.00%
2023/07/25	0	0.00	2	17.65	17.65	-2	2,394	-0.08%
2023/07/24	2	17.40	5	17.35	17.35	-3	2,375	-0.13%
2023/07/21	0	0.00	3	17.58	17.55	-3	2,367	-0.13%
2023/07/20	7	17.64	20	17.65	17.65	-13	2,415	-0.54%
2023/07/19	3	17.92	55	17.60	17.60	-52	2,411	-2.16%
2023/07/18	5	17.93	0	18.05	17.85	5	2,422	0.21%
2023/07/17	1	17.70	5	17.95	17.95	-4	2,451	-0.16%
2023/07/14	0	0.00	10	17.75	17.75	-10	2,439	-0.41%
2023/07/13	10	17.96	14	17.76	17.95	-4	2,436	-0.16%
2023/07/10	5	17.44	1	17.40	17.45	4	2,446	0.16%
2023/07/07	11	17.51	2	17.50	17.75	9	2,488	0.36%
2023/07/06	6	17.88	0	0.00	17.80	6	2,458	0.24%
2023/07/04	4	17.69	0.1	17.70	17.65	3.9	2,430	0.16%
2023/06/27	3	17.50	0	0.00	17.50	3	2,511	0.12%
2023/06/26	35	17.80	3	17.78	17.70	32	2,529	1.26%
2023/06/21	2	17.90	0	0.00	17.90	2	2,591	0.08%
2023/06/19	0	0.00	86	17.95	18.00	-86	2,619	-3.28%
2023/06/15	11	17.88	1	17.85	17.90	10	2,618	0.38%
2023/06/14	10	18.05	0	0.00	17.95	10	2,609	0.38%
2023/06/13	0	0.00	4	18.09	17.90	-4	2,660	-0.15%
2023/06/12	0	0.00	4	18.10	18.00	-4	2,675	-0.15%
2023/06/09	5	18.18	0	0.00	18.20	5	2,712	0.18%
2023/06/07	0	0.00	3	18.35	18.30	-3	2,798	-0.11%
2023/06/06	0	0.00	5	18.38	18.35	-5	2,872	-0.17%
2023/06/01	3	18.15	0	0.00	18.15	3	3,027	0.10%
2023/05/31	2	18.05	0	0.00	18.05	2	3,040	0.07%
2023/05/29	0	0.00	2	18.05	18.05	-2	3,075	-0.07%
2023/05/26	0	0.00	0.1	17.95	17.90	-0.1	3,091	0.00%
2023/05/25	7.1	18.11	0	0.00	18.05	7.1	3,112	0.23%
2023/05/24	13	18.11	0	0.00	18.10	13	3,087	0.42%
2023/05/22	0	0.00	0	18.00	18.15	0	3,361	0.00%
2023/05/17	1	17.90	1.3	17.95	17.90	-0.3	3,464	-0.01%
2023/05/16	1	17.85	2	17.85	17.90	-1	3,450	-0.03%
2023/05/10	1	17.60	0	0.00	17.70	1	3,884	0.03%
2023/05/09	12	17.66	34	17.73	17.70	-22	3,898	-0.56%
2023/05/08	0	0.00	12	17.90	17.85	-12	3,889	-0.31%
2023/05/05	4	18.05	2	18.15	17.95	2	3,955	0.05%
2023/05/04	12	17.73	1	17.75	17.85	11	4,016	0.27%
2023/04/26	87	17.88	1	17.85	17.90	86	4,102	2.10%
2023/04/25	30	17.81	0	0.00	17.70	30	4,107	0.73%
2023/04/24	10	17.95	0	0.00	17.95	10	4,081	0.24%
2023/04/21	27	17.99	5	18.25	18.00	22	4,102	0.54%
2023/04/20	10	18.40	50.8	18.20	18.15	-40.8	4,129	-0.99%
2023/04/19	2	18.65	0	0.00	18.65	2	4,202	0.05%
2023/04/18	15	18.79	1	18.85	18.70	14	4,229	0.33%
2023/04/17	7	18.65	0	0.00	18.70	7	4,227	0.17%
2023/04/14	24	18.68	0	0.00	18.60	24	4,226	0.57%
2023/04/13	37	18.72	52.5	19.01	18.60	-15.4	4,175	-0.37%
2023/04/12	2.5	19.24	14	19.29	19.40	-11.6	4,067	-0.28%
2023/04/11	2	19.05	0	0.00	19.15	2	3,968	0.05%
2023/04/10	8	19.04	1	19.00	19.05	7	3,967	0.18%
2023/04/07	15	19.08	0.1	19.05	19.05	14.9	3,972	0.38%
2023/04/06	31.1	19.05	0	0.00	19.05	31.1	3,974	0.78%
2023/03/31	0	19.00	0	0.00	19.00	0	3,977	0.00%
2023/03/27	0	18.85	0	0.00	18.95	0	4,036	0.00%
2023/03/24	5	18.66	1	18.85	18.85	4	4,076	0.10%
2023/03/22	0	0.00	23	18.45	18.40	-23	4,105	-0.56%
2023/03/20	23	17.95	0	0.00	18.10	23	4,276	0.54%
2023/03/16	1	17.75	0	0.00	17.65	1	4,422	0.02%
2023/03/15	0	0.00	2	18.20	18.05	-2	4,651	-0.04%
2023/03/14	3	18.18	4	18.21	18.05	-1	4,915	-0.02%
2023/03/13	0	0.00	9	18.35	18.45	-9	5,110	-0.18%
2023/03/10	1	18.75	0	0.00	18.50	1	5,249	0.02%
2023/03/09	4	19.15	0	0.00	19.00	4	5,465	0.07%
2023/03/08	6	19.29	2	19.20	19.15	4	5,707	0.07%
2023/03/07	0	18.95	0	0.00	19.00	0	5,695	0.00%
2023/03/06	0.1	18.85	0	0.00	18.80	0.1	5,711	0.00%
2023/03/02	22	18.82	2	18.75	18.75	20	5,893	0.34%
2023/03/01	0	0.00	10	18.85	18.80	-10	6,141	-0.16%
2023/02/24	5	18.85	3	18.75	18.75	2	6,298	0.03%
2023/02/23	1.1	18.95	0	0.00	18.95	1.1	6,358	0.02%
2023/02/22	8	18.91	36	18.90	18.90	-28	6,567	-0.43%
2023/02/21	20.1	19.08	7	19.04	19.00	13.1	6,676	0.20%
2023/02/20	5	19.30	31	19.12	19.30	-26	6,915	-0.38%
2023/02/17	13	18.79	7	18.80	18.80	6	7,354	0.08%
2023/02/16	2	18.70	0	0.00	18.65	2	7,471	0.03%
2023/02/15	0	18.70	17	18.55	18.55	-17	7,700	-0.22%
2023/02/14	30	18.24	30	18.35	18.30	0	7,803	0.00%
2023/02/10	28	18.22	0	0.00	18.20	28	8,248	0.34%
2023/02/09	8	18.60	1	18.70	18.60	7	8,429	0.08%
2023/02/08	6	19.06	20	18.91	19.00	-14	8,549	-0.16%
2023/02/06	0	0.00	4	18.65	18.45	-4	8,709	-0.05%
2023/02/03	0	0.00	4	18.66	18.65	-4	8,865	-0.05%
2023/02/02	1	18.55	14	18.46	18.55	-13	8,998	-0.14%
2023/02/01	2	18.35	0	0.00	18.30	2	9,088	0.02%
2023/01/31	12	18.23	48.3	18.13	18.25	-36.3	9,270	-0.39%
2023/01/30	0	0.00	6.1	17.85	18.00	-6.1	9,429	-0.06%
2023/01/17	56	17.67	47	17.59	17.65	9	9,610	0.09%
2023/01/16	23	17.45	23	17.60	17.40	0	9,761	0.00%
2023/01/13	8	17.70	0	0.00	17.50	8	9,893	0.08%
2023/01/12	1	17.95	0	0.00	17.70	1	10,000	0.01%
2023/01/11	2	17.90	3	17.90	17.85	-1	10,094	-0.01%
2023/01/10	0.1	18.15	0	0.00	17.95	0.1	10,189	0.00%
2023/01/09	2.2	18.35	3	18.33	18.35	-0.8	10,326	-0.01%
2023/01/06	1	17.95	1	17.80	18.00	0	10,369	0.00%
2023/01/05	1	17.85	0	0.00	17.80	1	10,682	0.01%
2023/01/04	4.2	17.69	0	0.00	17.75	4.2	10,856	0.04%
2022/12/30	0	0.00	3	17.32	17.25	-3	11,301	-0.03%
2022/12/29	1	17.20	0	0.00	17.35	1	11,448	0.01%
2022/12/28	28	17.57	0	0.00	17.45	28	11,912	0.24%
2022/12/27	6	17.80	8	17.78	17.80	-2	12,210	-0.02%
2022/12/26	7	17.61	14	17.71	17.60	-7	12,545	-0.06%
2022/12/22	2	17.65	0	0.00	17.60	2	13,181	0.02%
2022/12/20	0	0.00	9	17.83	17.55	-9	14,284	-0.06%
2022/12/19	1	17.95	0	0.00	17.85	1	15,069	0.01%
2022/12/16	3	18.12	0	0.00	18.00	3	15,662	0.02%
2022/12/13	8	18.42	11	18.45	18.35	-3	16,741	-0.02%
2022/12/12	24	18.56	0	0.00	18.55	24	16,961	0.14%
2022/12/09	5.1	19.25	1.2	19.35	19.20	3.9	17,266	0.02%
2022/12/08	3	19.43	0	0.00	19.45	3	18,094	0.02%
2022/12/07	7.4	19.18	0	0.00	19.35	7.4	18,690	0.04%
2022/12/06	1.2	19.98	3	20.15	19.75	-1.8	19,013	-0.01%
2022/12/05	11.2	19.65	2	19.75	19.75	9.2	19,472	0.05%
2022/12/02	0	0.00	0.3	19.45	19.40	-0.3	19,877	0.00%
2022/12/01	13	19.35	0	0.00	19.30	13	20,346	0.06%
2022/11/30	0	0.00	83	19.14	19.40	-83	20,788	-0.40%
2022/11/29	0	0.00	12	18.65	18.90	-12	21,370	-0.06%
2022/11/28	0	0.00	13	18.55	18.65	-13	22,888	-0.06%
2022/11/25	27	18.95	12	19.20	18.65	15	23,755	0.06%
2022/11/24	0	0.00	16	18.90	18.95	-16	24,473	-0.07%
2022/11/23	0	0.00	13	19.08	19.05	-13	25,316	-0.05%
2022/11/22	10	18.75	0.1	18.45	18.80	9.9	25,868	0.04%
2022/11/18	1.1	18.90	3	18.95	18.65	-1.9	27,777	-0.01%
2022/11/17	2	18.70	6	18.73	18.65	-4	27,867	-0.01%
2022/11/16	9	18.63	0	0.00	18.55	9	28,145	0.03%
2022/11/15	7	19.01	8.2	19.10	19.10	-1.2	28,690	0.00%
2022/11/14	25	18.52	12	18.63	18.75	13	29,387	0.04%
2022/11/11	11.2	18.65	10	18.84	18.40	1.2	29,473	0.00%
2022/11/10	1	18.40	0	0.00	18.45	1	29,399	0.00%
2022/11/09	2	18.90	3	19.10	18.90	-1	29,751	0.00%
2022/11/08	25	18.88	7	18.97	18.65	18	30,093	0.06%
2022/11/07	6	18.58	3.2	18.78	18.75	2.8	30,538	0.01%
2022/11/04	0.1	18.80	1	18.80	18.85	-0.9	31,133	0.00%
2022/11/03	7	18.27	3.1	18.11	18.50	3.9	31,320	0.01%
2022/11/02	12.2	18.26	1.2	18.39	18.25	11.1	31,238	0.04%
2022/11/01	29	17.74	32.2	17.78	18.00	-3.2	31,051	-0.01%
2022/10/31	13.3	17.51	16.7	17.64	17.50	-3.4	30,890	-0.01%
2022/10/28	2	17.08	8	17.06	16.90	-6	30,703	-0.02%
2022/10/27	1	17.65	1.5	17.50	17.55	-0.5	30,528	0.00%
2022/10/26	5	17.44	1	17.40	17.10	4	30,304	0.01%
2022/10/25	3	17.92	3	17.72	17.65	0	30,108	0.00%
2022/10/24	3	18.23	3	18.40	18.00	0	29,892	0.00%
2022/10/21	6	17.78	4	17.85	17.70	2	29,714	0.01%
2022/10/18	2	18.58	0	0.00	18.35	2	29,312	0.01%
2022/10/17	0	0.00	1	18.00	18.25	-1	29,212	0.00%
2022/10/14	3	18.73	1	18.85	18.60	2	29,029	0.01%
2022/10/13	6	18.54	9	18.51	18.00	-3	28,914	-0.01%
2022/10/12	4	19.15	0	0.00	19.25	4	28,571	0.01%
2022/10/11	7	18.76	8	18.93	18.90	-1	28,444	0.00%
2022/10/07	5	19.40	6	19.55	19.55	-1	28,126	0.00%
2022/10/06	11	19.27	32	19.53	19.40	-21	28,002	-0.07%
2022/10/05	33.2	19.70	8	19.94	19.30	25.2	27,908	0.09%
2022/10/04	4	19.46	7	19.53	19.70	-3	27,445	-0.01%
2022/10/03	6	19.17	1	19.10	19.20	5	27,149	0.02%
2022/09/30	3	19.45	2	19.65	19.55	1	26,887	0.00%
2022/09/29	8	19.83	5	19.84	19.65	3	26,673	0.01%
2022/09/28	16	19.49	32	19.88	19.40	-16	26,333	-0.06%
2022/09/27	16	20.88	28	21.14	20.90	-12	25,770	-0.05%
2022/09/26	15	21.87	9.3	21.59	20.90	5.7	25,216	0.02%
2022/09/23	20	22.57	1	22.30	22.25	19	24,404	0.08%
2022/09/22	19	23.26	3	23.10	23.35	16	23,815	0.07%
2022/09/21	10	23.15	17.1	23.19	23.15	-7.1	23,462	-0.03%
2022/09/20	24.1	23.65	31.6	23.64	23.55	-7.5	23,105	-0.03%
2022/09/19	9.3	23.09	7.3	22.97	22.85	2	22,601	0.01%
2022/09/16	7.1	23.36	4.4	23.29	23.15	2.7	22,338	0.01%
2022/09/15	20.4	24.02	14	24.10	23.65	6.4	21,926	0.03%
2022/09/14	24	23.49	12.9	23.64	23.60	11.1	21,045	0.05%
2022/09/13	6	23.50	31	23.65	23.30	-25	20,441	-0.12%
2022/09/12	20	23.37	45	23.62	23.30	-25	19,850	-0.13%
2022/09/08	25	23.80	21.2	23.75	23.75	3.8	19,123	0.02%
2022/09/07	6	23.22	13	23.29	23.80	-7	18,514	-0.04%
2022/09/06	14	23.42	16	23.36	23.55	-2	17,944	-0.01%
2022/09/05	24.1	23.93	29.3	23.71	23.45	-5.2	17,236	-0.03%
2022/09/02	42	23.79	29	23.88	23.75	13	16,382	0.08%
2022/09/01	8	23.23	17	23.24	23.15	-9	14,923	-0.06%
2022/08/31	11	22.87	9.1	23.13	23.20	1.9	14,082	0.01%
2022/08/30	53.3	22.58	39.3	22.53	23.00	14	13,202	0.11%
2022/08/29	31	22.35	75	22.38	22.60	-44	12,221	-0.36%
2022/08/26	76.3	22.34	86.1	22.26	22.15	-9.8	11,398	-0.09%
2022/08/25	6	21.52	27	21.66	21.25	-21	9,735	-0.22%
2022/08/24	14	21.40	9	21.43	21.40	5	9,201	0.05%
2022/08/23	4	20.93	3	21.00	21.35	1	8,854	0.01%
2022/08/22	40	21.49	32.5	21.74	21.15	7.5	8,438	0.09%
2022/08/19	21	21.38	48	21.43	21.60	-27	7,563	-0.36%
2022/08/18	11.9	19.83	6	19.97	20.00	5.9	6,203	0.10%
2022/08/17	0	0.00	4.3	19.78	19.65	-4.3	5,960	-0.07%
2022/08/16	8.3	19.80	3	19.77	20.10	5.3	5,759	0.09%
2022/08/15	9	20.31	53	20.43	20.15	-44	5,241	-0.84%
2022/08/12	24	19.87	52	20.03	19.90	-28	4,666	-0.60%
2022/08/11	22	19.47	19	19.25	19.05	3	3,961	0.08%
2022/08/10	5	18.67	14	18.64	18.90	-9	3,109	-0.29%
2022/08/09	0	17.30	0	0.00	17.20	0	2,725	0.00%
2022/08/05	0	0.00	1	16.90	16.90	-1	2,532	-0.04%
2022/07/27	0	0.00	1	16.95	16.95	-1	2,475	-0.04%
2022/07/22	0	0.00	2	17.25	17.00	-2	2,514	-0.08%
2022/07/21	2	17.25	0	0.00	17.20	2	2,512	0.08%
2022/07/18	11	17.29	0	0.00	17.20	11	2,412	0.46%
2022/07/15	0.3	16.80	0	0.00	16.60	0.3	2,336	0.01%
2022/07/14	0.6	16.70	0	0.00	16.80	0.6	2,331	0.02%
2022/07/13	11	16.67	13	16.55	16.50	-2	2,307	-0.09%
2022/07/12	23	16.15	0	0.00	16.15	23	2,237	1.03%
2022/07/11	0	0.00	8	16.44	16.75	-8	2,221	-0.36%
2022/07/08	6	16.70	23	16.70	16.85	-17	2,189	-0.78%
2022/07/07	2	16.60	15	16.37	16.60	-13	2,087	-0.62%
2022/07/06	2	15.65	1	15.25	15.10	1	2,000	0.05%
2022/07/04	0	0.00	1	15.70	15.80	-1	1,963	-0.05%
2022/07/01	82	15.67	5	15.96	15.55	77	1,958	3.93%
2022/06/29	4	17.83	0	0.00	17.75	4	1,859	0.22%
2022/06/24	4	17.55	4	17.70	17.45	0	1,807	0.00%
2022/06/22	2	18.20	2	17.85	17.60	0	1,738	0.00%
2022/06/21	5	17.89	5	18.05	18.10	0	1,707	0.00%
2022/06/13	0	0.00	1	17.70	17.70	-1	1,507	-0.07%
2022/06/10	2	18.40	18	18.32	18.40	-16	1,457	-1.10%
2022/06/09	0	0.00	35	17.65	17.70	-35	1,309	-2.67%
2022/06/01	0	0.00	9	16.92	16.90	-9	1,287	-0.70%
2022/05/31	0	0.00	7	16.95	16.95	-7	1,291	-0.54%
2022/05/30	0	0.00	15	16.87	16.90	-15	1,299	-1.15%
2022/05/27	0	0.00	15	16.72	16.65	-15	1,294	-1.16%
2022/05/24	0	0.00	67	16.48	16.25	-67	1,361	-4.92%
2022/05/20	0	16.25	0	0.00	16.40	0	1,394	0.00%
2022/05/19	44	16.28	0	0.00	16.35	44	1,409	3.12%
2022/05/18	4	16.50	44	16.46	16.45	-40	1,443	-2.77%
2022/05/17	35	16.45	0	0.00	16.45	35	1,649	2.12%
2022/05/16	0	0.00	36	16.23	15.90	-36	1,661	-2.17%
2022/05/12	3	15.75	0	0.00	15.55	3	1,670	0.18%
2022/05/10	1	16.05	0	0.00	16.25	1	1,671	0.06%
2022/05/09	35	16.05	0	0.00	16.05	35	1,683	2.08%
2022/05/06	0	0.00	17	16.50	16.50	-17	1,688	-1.01%
2022/05/05	0	0.00	28	16.89	16.80	-28	1,708	-1.64%
2022/05/03	5	16.50	15	16.57	16.55	-10	1,752	-0.57%
2022/04/27	9	15.97	0	0.00	16.10	9	1,759	0.51%
2022/04/26	4	16.68	0	0.00	16.50	4	1,744	0.23%
2022/04/25	14	16.66	1	16.95	16.65	13	1,751	0.74%
2022/04/22	0	0.00	6	17.30	17.20	-6	1,755	-0.34%
2022/04/18	0	17.00	0	0.00	16.85	0	1,877	0.00%
2022/04/14	0	17.40	0	0.00	17.25	0	1,972	0.00%
2022/04/13	10.1	17.10	0	0.00	17.20	10.1	2,066	0.49%
2022/04/12	11	16.95	0	0.00	16.90	11	2,385	0.46%
2022/04/11	13	17.05	0	0.00	17.05	13	2,429	0.54%
2022/04/08	3	17.17	0	0.00	17.20	3	2,466	0.12%
2022/04/07	5	17.18	0	0.00	17.15	5	2,517	0.20%
2022/03/23	1	18.05	0	0.00	18.00	1	3,330	0.03%
2022/03/16	3	17.20	0	0.00	17.30	3	3,443	0.09%
2022/03/15	4	17.35	0	0.00	17.30	4	3,564	0.11%
2022/03/09	2	17.25	0	0.00	17.55	2	3,695	0.05%
2022/03/08	12	17.48	0	0.00	17.20	12	3,767	0.32%
2022/03/07	22	17.77	1	17.70	17.75	21	3,789	0.55%
2022/02/24	0	0.00	2	17.95	17.95	-2	4,559	-0.04%
2022/02/23	8	18.58	8	18.64	18.60	0	4,662	0.00%
2022/02/22	10	18.50	0	0.00	18.45	10	4,899	0.20%
2022/02/21	1	18.80	0	0.00	18.85	1	5,212	0.02%
2022/02/18	18	18.96	1	18.90	18.95	17	6,402	0.27%
2022/02/17	35	19.30	77	19.42	19.30	-42	6,845	-0.61%
2022/02/16	0	0.00	50	18.82	18.90	-50	6,925	-0.72%
2022/02/15	0	0.00	2	18.48	18.30	-2	6,967	-0.03%
2022/02/14	18	18.44	1	18.30	18.40	17	7,018	0.24%
2022/02/11	16	18.80	33	18.83	18.80	-17	7,016	-0.24%
2022/02/10	3	18.82	1	18.85	18.80	2	7,011	0.03%
2022/02/07	0	0.00	11	18.13	18.20	-11	7,003	-0.16%
2022/01/25	2	17.70	0	0.00	17.70	2	6,986	0.03%
2022/01/24	1	17.95	0	0.00	17.90	1	6,997	0.01%
2022/01/21	1	18.20	1	18.25	18.15	0	6,982	0.00%
2022/01/20	30	18.45	0	0.00	18.50	30	6,965	0.43%
2022/01/19	6	18.55	12	18.55	18.60	-6	6,965	-0.09%
2022/01/18	16	18.75	25	18.85	18.70	-9	6,968	-0.13%
2022/01/17	11	18.75	29	18.62	18.75	-18	6,961	-0.26%
2022/01/14	1	18.65	1	18.85	18.45	0	6,945	0.00%
2022/01/13	3	18.73	15	18.88	18.70	-12	6,939	-0.17%
2022/01/12	2.2	18.76	6	18.79	18.75	-3.8	6,940	-0.05%
2022/01/11	5	18.83	2	19.10	18.85	3	6,964	0.04%
2022/01/10	10	19.15	0	0.00	19.00	10	6,920	0.14%
2022/01/07	24	19.25	0	0.00	19.15	24	6,910	0.35%
2022/01/06	27	19.84	12	20.03	19.75	15	6,838	0.22%
2022/01/05	72	20.43	56	20.78	20.25	16	6,765	0.24%
2022/01/04	0	0.00	1	20.20	20.15	-1	6,471	-0.02%
2022/01/03	22	20.00	11	20.25	20.10	11	6,423	0.17%
2021/12/30	11	20.15	0	0.00	20.10	11	6,380	0.17%
2021/12/29	0	0.00	25	20.26	20.15	-25	6,342	-0.39%
2021/12/27	5	20.30	4	20.25	20.05	1	6,242	0.02%
2021/12/24	15	20.08	15	20.11	20.25	0	6,192	0.00%
2021/12/23	11	20.17	6	20.26	20.20	5	6,008	0.08%
2021/12/22	5	19.53	22	19.56	19.65	-17	5,758	-0.30%
2021/12/21	11	18.75	0	0.00	18.85	11	5,613	0.20%
2021/12/20	0	0.00	33	18.70	18.75	-33	5,607	-0.59%
2021/12/15	0	0.00	14	18.69	18.65	-14	5,628	-0.25%
2021/12/14	22	18.59	2	18.60	18.45	20	5,628	0.36%
2021/12/09	0	0.00	20	19.05	19.35	-20	5,530	-0.36%
2021/12/08	6	18.62	0	0.00	18.65	6	5,403	0.11%
2021/12/07	14	18.60	10	18.80	18.55	4	5,403	0.07%
2021/12/06	24	18.54	0	0.00	18.50	24	5,365	0.45%
2021/12/03	21	18.60	21	18.85	18.50	0	5,370	0.00%
2021/12/02	24	18.41	0	0.00	18.35	24	5,331	0.45%
2021/12/01	0.1	18.90	0	0.00	18.85	0.1	5,290	0.00%
2021/11/30	3	18.93	20	19.17	18.75	-17	5,254	-0.32%
2021/11/26	29	18.90	6	19.50	18.80	23	4,985	0.46%
2021/11/25	3	19.77	30	19.67	19.55	-27	4,902	-0.55%
2021/11/24	60.1	19.63	46.7	19.70	19.70	13.5	4,936	0.27%
2021/11/23	36.1	20.38	14	20.25	20.10	22.1	4,789	0.46%
2021/11/22	8	20.21	1	20.20	20.20	7	4,671	0.15%
2021/11/19	7	20.81	14	20.63	20.80	-7	4,573	-0.15%
2021/11/18	23.1	21.39	33	21.53	21.25	-10	4,448	-0.22%
2021/11/17	38.8	22.62	185	22.36	22.25	-146.2	4,181	-3.50%	大賣/鉅額交易
2021/11/16	50	21.04	43	21.60	21.65	7	3,521	0.20%
2021/11/15	5	18.14	13	18.89	19.70	-8	3,078	-0.26%
2021/11/12	2	18.05	1	17.90	17.95	1	2,850	0.04%
2021/11/11	3	18.30	0	0.00	18.45	3	2,825	0.11%
2021/11/09	2	18.05	0	0.00	18.25	2	2,954	0.07%
2021/11/08	22	18.05	0	0.00	18.05	22	2,954	0.74%
2021/11/04	3	18.35	0	0.00	18.30	3	3,026	0.10%
2021/11/03	0	0.00	25	18.24	18.25	-25	3,037	-0.82%
2021/11/01	0	0.00	2	18.50	18.45	-2	3,126	-0.06%
2021/10/29	12	18.06	2	18.20	18.10	10	3,122	0.32%
2021/10/28	17	18.05	49	18.12	18.05	-32	3,128	-1.02%
2021/10/27	0	0.00	3	18.05	18.10	-3	3,134	-0.10%
2021/10/22	3	17.60	2	17.65	17.60	1	3,266	0.03%
2021/10/21	36	17.65	37	17.85	17.40	-1	3,337	-0.03%
2021/10/20	11	17.60	0	0.00	17.70	11	3,351	0.33%
2021/10/18	0	0.00	1	17.05	17.05	-1	3,462	-0.03%
2021/10/14	1	16.50	0	0.00	16.55	1	3,668	0.03%
2021/10/13	1	16.80	1	16.50	16.50	0	3,721	0.00%
2021/10/12	3	16.87	0	0.00	17.00	3	3,835	0.08%
2021/10/08	1	17.45	0	0.00	17.45	1	3,910	0.03%
2021/10/05	1	16.45	0	0.00	16.95	1	5,358	0.02%
2021/10/04	3	17.02	0	0.00	16.75	3	5,378	0.06%
2021/10/01	0	0.00	25	17.74	17.55	-25	5,451	-0.46%
2021/09/30	3	17.92	1	18.15	18.15	2	5,469	0.04%
2021/09/29	11	17.85	0	0.00	17.85	11	5,494	0.20%
2021/09/28	15	18.22	0	0.00	18.25	15	5,527	0.27%
2021/09/27	2	18.45	2	18.43	18.40	0	5,586	0.00%
2021/09/23	4	17.90	50	17.85	17.75	-46	5,733	-0.80%
2021/09/22	20	18.06	0	0.00	18.00	20	5,811	0.34%
2021/09/17	30	18.33	0	0.00	18.30	30	5,938	0.51%
2021/09/16	3	18.40	30	18.40	18.30	-27	6,031	-0.45%
2021/09/15	2	18.30	0	0.00	18.40	2	6,177	0.03%
2021/09/14	3	18.80	0	0.00	18.55	3	6,561	0.05%
2021/09/10	0	0.00	0.3	19.00	18.80	-0.3	6,704	0.00%
2021/09/08	11	18.99	0.1	19.10	18.95	10.9	6,831	0.16%
2021/09/07	0	0.00	20	19.36	19.65	-20	6,834	-0.29%
2021/09/06	30	19.37	6	19.45	19.25	24	6,829	0.35%
2021/09/02	0	0.00	12	20.32	20.00	-12	6,852	-0.18%
2021/09/01	1	20.15	1	20.05	20.10	0	6,866	0.00%
2021/08/30	2	19.85	2	19.75	19.85	0	7,003	0.00%
2021/08/27	2	19.60	0	0.00	19.35	2	6,956	0.03%
2021/08/26	0	0.00	2	19.40	19.60	-2	6,992	-0.03%
2021/08/25	5	19.41	0	0.00	19.35	5	7,017	0.07%
2021/08/24	0.2	19.60	0	0.00	19.40	0.2	7,073	0.00%
2021/08/23	3	18.90	0	0.00	18.80	3	7,005	0.04%
2021/08/20	24	18.77	7	18.96	18.90	17	6,967	0.24%
2021/08/18	9	17.86	5	17.80	18.60	4	6,466	0.06%
2021/08/17	14	18.37	0	0.00	18.10	14	6,466	0.22%
2021/08/16	19	18.50	5.1	18.40	18.60	13.9	6,445	0.22%
2021/08/13	23	19.52	0	0.00	19.10	23	6,376	0.36%
2021/08/12	0.2	20.13	0	0.00	20.25	0.2	6,315	0.00%
2021/08/11	4.1	19.97	6	20.00	20.00	-1.9	6,357	-0.03%
2021/08/10	17	20.44	5	20.40	20.35	12	6,408	0.19%
2021/08/09	1	20.55	0	0.00	20.55	1	6,518	0.02%
2021/08/06	7	20.86	0	0.00	20.80	7	6,614	0.11%
2021/08/05	0	0.00	1	21.10	21.15	-1	6,740	-0.01%
2021/08/04	3	21.02	5	20.94	20.95	-2	6,984	-0.03%
2021/08/03	1	21.10	0	0.00	20.95	1	7,193	0.01%
2021/07/29	1	21.05	0	0.00	21.20	1	7,416	0.01%
2021/07/28	0	0.00	1	20.55	21.00	-1	7,439	-0.01%
2021/07/27	3	21.20	0	0.00	21.20	3	7,491	0.04%
2021/07/26	1	21.45	9	21.42	21.55	-8	7,521	-0.11%
2021/07/23	1	21.25	0	0.00	21.25	1	7,574	0.01%
2021/07/22	11	21.33	0	0.00	20.95	11	7,579	0.15%
2021/07/21	11	21.16	3	21.30	20.95	8	7,542	0.11%
2021/07/20	6	21.87	2	21.80	21.65	4	7,507	0.05%
2021/07/19	2	22.50	3	22.50	22.35	-1	7,457	-0.01%
2021/07/16	3	22.15	6	22.38	22.60	-3	7,580	-0.04%
2021/07/15	9	22.17	1	22.05	22.10	8	7,601	0.11%
2021/07/14	19	22.35	14	22.68	22.25	5	7,788	0.06%
2021/07/13	115	23.85	142.1	23.91	23.20	-27.1	7,622	-0.36%	大買/大賣/
2021/07/12	1	22.90	7	22.81	23.00	-6	6,863	-0.09%
2021/07/09	46	22.20	4	22.41	22.30	42	6,789	0.62%
2021/07/08	24	22.39	72	22.35	22.55	-48	6,838	-0.70%
2021/07/07	104	22.10	1	21.80	21.80	103	6,793	1.52%	大買/鉅額交易
2021/07/06	75	22.19	2	22.00	22.00	73	6,807	1.07%
2021/07/05	4.1	22.02	7	22.01	22.05	-2.9	6,842	-0.04%
2021/07/02	77	21.76	85	21.92	21.90	-8	6,895	-0.12%
2021/07/01	6	22.27	4	22.08	21.75	2	6,922	0.03%
2021/06/30	4.2	22.11	10	21.98	22.05	-5.8	6,892	-0.08%
2021/06/29	6	22.36	7	22.49	22.15	-1	6,909	-0.01%
2021/06/28	17	22.85	44	23.05	22.90	-27	6,894	-0.39%
2021/06/25	21	22.92	2	22.85	22.65	19	6,786	0.28%
2021/06/24	16	22.74	9	22.82	22.65	7	6,771	0.10%
2021/06/23	38	23.04	92	22.84	22.65	-54	6,746	-0.80%
2021/06/22	9	22.33	5	22.27	22.25	4	6,375	0.06%
2021/06/21	22	21.56	11	22.05	21.85	11	6,288	0.17%
2021/06/18	12	22.39	1	22.45	22.15	11	6,287	0.17%
2021/06/17	10	22.20	0	0.00	22.25	10	6,335	0.16%
2021/06/16	10	21.95	10	21.90	21.85	0	6,302	0.00%
2021/06/15	0	0.00	1	21.95	21.90	-1	6,310	-0.02%
2021/06/11	3	21.93	31	21.85	21.80	-28	6,386	-0.44%
2021/06/10	0	0.00	81	21.84	22.00	-81	6,604	-1.23%
2021/06/09	4	21.70	4	21.90	21.50	0	6,663	0.00%
2021/06/08	3	22.43	0	0.00	21.80	3	6,625	0.05%
2021/06/07	2	21.30	0	0.00	22.10	2	6,539	0.03%
2021/06/04	23	21.75	24	21.80	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	10	21.55	21.75	-10	6,459	-0.15%
2021/06/02	11	21.26	2	21.40	21.35	9	6,436	0.14%
2021/06/01	22	21.30	40	21.46	21.75	-18	6,435	-0.28%
2021/05/31	0	0.00	6	20.90	20.95	-6	6,431	-0.09%
2021/05/28	5	20.50	1	20.50	20.60	4	6,715	0.06%
2021/05/26	0	0.00	1	20.25	20.55	-1	6,840	-0.01%
2021/05/25	1	20.20	0	0.00	20.20	1	6,834	0.01%
2021/05/24	6	19.45	0	0.00	19.80	6	6,813	0.09%
2021/05/20	0	0.00	1	19.45	19.25	-1	6,858	-0.01%
2021/05/19	11	19.00	0	0.00	19.15	11	6,864	0.16%
2021/05/18	2	18.65	3	18.70	18.85	-1	6,899	-0.01%
2021/05/17	23	18.63	2	18.50	18.05	21	6,849	0.31%
2021/05/14	9	20.29	0	0.00	20.05	9	6,742	0.13%
2021/05/13	23	20.76	69	20.86	20.45	-46	6,628	-0.69%
2021/05/12	19	21.67	17	22.33	21.60	2	6,485	0.03%
2021/05/11	26	22.58	29	22.39	22.00	-3	6,182	-0.05%
2021/05/10	116	22.19	77	22.21	22.20	39	5,988	0.65%	大買/
2021/05/07	1	21.25	12	21.25	21.55	-11	5,871	-0.19%
2021/05/06	9	20.92	1.2	20.91	20.95	7.8	5,870	0.13%
2021/05/05	7	20.50	11	20.86	20.35	-4	5,829	-0.07%
2021/05/04	12	20.34	31	20.07	20.80	-19	5,805	-0.33%
2021/05/03	6	21.08	13	21.13	20.80	-7	5,724	-0.12%
2021/04/29	24.6	21.67	52	21.65	21.60	-27.4	5,663	-0.48%
2021/04/28	11	22.19	3	22.15	22.10	8	5,630	0.14%
2021/04/27	1	22.00	4	22.28	22.10	-3	5,659	-0.05%
2021/04/26	6	22.07	4	22.16	22.00	2	5,651	0.04%
2021/04/23	2.5	22.08	0	0.00	22.20	2.5	5,621	0.04%
2021/04/22	67	22.12	9	22.44	22.10	58	5,737	1.01%
2021/04/21	24	22.93	10	23.11	23.10	14	5,635	0.25%
2021/04/20	28	23.10	114	22.74	23.05	-86	5,533	-1.55%	大賣/
2021/04/19	0	0.00	11	22.51	22.40	-11	5,363	-0.21%
2021/04/16	6	22.49	80	22.47	22.50	-74	5,357	-1.38%
2021/04/15	3	21.80	6	21.94	22.25	-3	5,179	-0.06%
2021/04/14	18	21.78	15	22.00	21.65	3	5,202	0.06%
2021/04/13	41	22.17	36	22.32	21.80	5	5,359	0.09%
2021/04/12	70	22.11	6	22.08	22.05	64	5,752	1.11%
2021/04/09	2	22.25	4	22.23	22.20	-2	5,823	-0.03%
2021/04/08	5	22.00	73	22.28	22.30	-68	5,805	-1.17%
2021/04/07	12	21.70	6	21.83	21.95	6	5,741	0.10%
2021/04/06	2	21.65	1	21.95	21.65	1	5,705	0.02%
2021/04/01	6	21.74	12	22.13	21.80	-6	5,695	-0.11%
2021/03/31	16	21.87	1	21.85	21.85	15	5,630	0.27%
2021/03/30	2	22.35	2	22.35	22.35	0	5,578	0.00%
2021/03/29	3	22.62	2.1	22.65	22.40	1	5,586	0.02%
2021/03/26	57	22.60	59	22.74	22.60	-2	5,584	-0.04%
2021/03/25	20	22.30	1	22.25	22.30	19	5,503	0.35%
2021/03/24	54	22.30	0	22.45	22.30	54	5,507	0.98%
2021/03/23	1	22.30	0	0.00	22.40	1	5,539	0.02%
2021/03/22	7	22.53	66	22.34	22.45	-59	5,553	-1.06%
2021/03/19	3	22.10	5	22.00	22.15	-2	5,527	-0.04%
2021/03/18	5	22.23	8	22.28	22.20	-3	5,561	-0.05%
2021/03/17	69	22.30	63.1	22.49	22.30	5.9	5,750	0.10%
2021/03/16	17	22.36	48.5	22.41	22.50	-31.5	5,920	-0.53%
2021/03/15	5	22.43	21	22.19	22.25	-16	5,873	-0.27%
2021/03/12	0	0.00	452	21.20	21.15	-452	5,876	-7.69%	大賣/鉅額交易
2021/03/11	16	21.35	16	21.40	21.35	0	5,972	0.00%
2021/03/10	0	0.00	0.2	21.20	21.15	-0.2	6,086	0.00%
2021/03/09	2.1	20.99	0	0.00	21.20	2.1	6,202	0.03%
2021/03/08	10	21.25	4	21.35	21.25	6	6,302	0.10%
2021/03/05	18	21.50	1	21.45	21.50	17	6,378	0.27%
2021/03/04	62.4	21.81	6	21.81	21.85	56.4	6,456	0.87%
2021/03/03	26.5	22.28	60	22.07	22.30	-33.5	6,632	-0.51%
2021/03/02	19	21.69	38.1	21.51	21.70	-19.1	6,402	-0.30%
2021/02/26	8	20.78	3	20.70	20.80	5	6,436	0.08%
2021/02/25	1	21.00	0	21.00	21.00	1	6,631	0.01%
2021/02/24	1	21.10	1	21.45	21.05	0	6,825	0.00%
2021/02/23	9	21.25	12	21.16	21.25	-3	6,872	-0.04%
2021/02/22	30	21.30	11	21.44	21.35	19	6,989	0.27%
2021/02/19	60	21.07	2	21.18	21.35	58	7,332	0.79%
2021/02/18	15.1	21.25	70	20.92	21.25	-55	7,393	-0.74%
2021/02/17	3	20.37	4	20.50	20.45	-1	7,346	-0.01%
2021/02/05	0	0.00	25	20.17	19.95	-25	7,330	-0.34%
2021/02/04	0	0.00	8	19.99	19.90	-8	7,351	-0.11%
2021/02/03	0	0.00	10	20.10	19.90	-10	7,379	-0.14%
2021/02/01	0	0.00	1	19.65	19.60	-1	7,536	-0.01%
2021/01/29	6	20.02	1	19.95	19.95	5	7,578	0.07%
2021/01/28	1	20.05	3	20.57	20.15	-2	7,546	-0.03%
2021/01/27	1.2	20.41	5	20.55	20.40	-3.8	7,535	-0.05%
2021/01/26	4	20.99	3	21.10	20.55	1	7,552	0.01%
2021/01/22	5	20.27	1	20.25	20.40	4	7,586	0.05%
2021/01/21	5	20.07	1	20.05	20.10	4	7,598	0.05%
2021/01/20	9	20.41	0	0.00	20.35	9	7,624	0.12%
2021/01/19	0	0.00	0.3	21.20	21.20	-0.3	7,570	0.00%
2021/01/18	3	20.98	0	0.00	21.05	3	7,595	0.04%
2021/01/15	20	21.60	2	21.70	21.40	18	7,691	0.23%
2021/01/14	3	22.13	1	22.35	22.25	2	7,603	0.03%
2021/01/13	3	22.30	112	22.50	22.30	-109	7,589	-1.44%	大賣/鉅額交易
2021/01/12	22	22.17	0	0.00	22.15	22	7,684	0.29%
2021/01/11	6	22.82	12	22.79	22.80	-6	8,025	-0.07%
2021/01/08	22	23.53	16	23.65	23.35	6	8,016	0.07%
2021/01/07	0	0.00	2	23.40	23.70	-2	8,032	-0.02%
2021/01/06	12	23.75	5	23.79	23.45	7	8,046	0.09%
2021/01/05	18	23.88	39.7	23.95	23.95	-21.7	7,819	-0.28%
2021/01/04	2	22.75	3	23.00	23.00	-1	7,410	-0.01%
2020/12/31	1	22.10	0	0.00	22.20	1	7,343	0.01%
2020/12/30	1	22.35	6	22.36	22.30	-5	7,332	-0.07%
2020/12/29	1	22.40	0	0.00	22.40	1	7,401	0.01%
2020/12/28	0	0.00	2	22.48	22.45	-2	7,385	-0.03%
2020/12/25	6	22.49	0	0.00	22.40	6	7,379	0.08%
2020/12/24	1	22.65	0	0.00	22.60	1	7,373	0.01%
2020/12/23	2	22.20	1	22.10	22.25	1	7,376	0.01%
2020/12/22	12	22.33	14	22.45	22.00	-2	7,496	-0.03%
2020/12/18	6	22.60	4	22.65	22.55	2	7,625	0.03%
2020/12/17	8	22.56	2	22.70	22.65	6	7,659	0.08%
2020/12/16	2	22.95	4	22.89	22.90	-2	7,663	-0.03%
2020/12/15	7	22.91	7	22.86	22.40	0	7,706	0.00%
2020/12/14	30	23.19	1	23.45	23.20	29	7,682	0.38%
2020/12/11	41	23.84	64	23.84	23.50	-23	7,684	-0.30%
2020/12/10	22	23.82	17.1	23.98	24.00	5	7,522	0.07%
2020/12/09	32	23.15	37	23.66	23.60	-5	7,333	-0.07%
2020/12/08	6	23.12	0	0.00	22.85	6	7,255	0.08%
2020/12/07	32	23.63	4	23.41	23.25	28	7,380	0.38%
2020/12/04	0	0.00	16	23.67	23.45	-16	7,713	-0.21%
2020/12/03	27	23.47	1	23.55	23.25	26	7,684	0.34%
2020/12/02	2	23.65	11	23.74	23.70	-9	7,683	-0.12%
2020/12/01	2	23.25	5	23.50	23.50	-3	7,659	-0.04%
2020/11/30	9	23.28	5	23.45	23.45	4	7,653	0.05%
2020/11/27	5	23.42	10	23.52	23.30	-5	7,636	-0.07%
2020/11/26	11	22.85	11	22.92	22.95	0	7,482	0.00%
2020/11/25	16	22.91	22	23.10	22.85	-6	7,471	-0.08%
2020/11/24	11	22.90	15	22.78	22.70	-4	7,479	-0.05%
2020/11/23	5	22.25	6	22.43	22.65	-1	7,541	-0.01%
2020/11/20	5	22.14	7	22.24	22.20	-2	7,583	-0.03%
2020/11/19	10	22.26	1	22.50	22.40	9	7,670	0.12%
2020/11/18	26	22.22	122	21.98	22.30	-96	7,771	-1.24%	大賣/
2020/11/17	34	21.45	34	21.60	21.35	0	7,629	0.00%
2020/11/16	8	20.94	1	21.10	20.90	7	7,991	0.09%
2020/11/13	35	20.85	34	20.94	20.95	1	8,249	0.01%
2020/11/12	5	20.95	0	0.00	20.95	5	8,439	0.06%
2020/11/11	11	21.10	0	0.00	21.15	11	8,567	0.13%
2020/11/09	22	21.10	11	21.15	21.15	11	8,793	0.13%
2020/11/06	0	0.00	1	21.95	21.55	-1	8,932	-0.01%
2020/11/05	3	21.62	0	0.00	21.60	3	9,010	0.03%
2020/11/04	3	21.58	1	21.65	21.60	2	9,223	0.02%
2020/11/03	1	21.40	2	21.30	21.40	-1	9,337	-0.01%
2020/11/02	65	20.82	26	21.10	20.80	39	9,571	0.41%
2020/10/30	7	21.30	0	0.00	21.05	7	10,216	0.07%
2020/10/29	17	21.36	28	21.22	21.40	-11	10,522	-0.10%
2020/10/28	52	21.78	12	22.20	21.70	40	10,638	0.38%
2020/10/27	23	22.29	1	22.45	22.20	22	10,627	0.21%
2020/10/26	22	22.50	13	22.69	22.55	9	10,721	0.08%
2020/10/23	26	22.43	12	22.44	22.50	14	10,756	0.13%
2020/10/22	6	21.87	0	0.00	22.20	6	10,909	0.05%
2020/10/21	2	22.13	2	22.40	22.15	0	10,993	0.00%
2020/10/20	8	22.29	9	22.35	22.35	-1	11,236	-0.01%
2020/10/19	16	22.42	70	22.19	22.65	-54	11,519	-0.47%
2020/10/16	59	21.90	3	22.10	21.60	56	11,993	0.47%
2020/10/15	12	22.20	29	22.25	22.20	-17	12,365	-0.14%
2020/10/14	12	22.20	16	22.20	22.00	-4	12,471	-0.03%
2020/10/13	4	21.31	0	0.00	21.40	4	12,535	0.03%
2020/10/12	6	21.68	1	21.90	21.25	5	12,656	0.04%
2020/10/08	3	21.80	4	21.91	21.75	-1	12,958	-0.01%
2020/10/07	0	0.00	3	22.00	21.95	-3	13,116	-0.02%
2020/10/06	26	21.95	65	21.99	21.95	-39	13,252	-0.29%
2020/10/05	5	21.29	0	0.00	21.45	5	13,760	0.04%
2020/09/30	24	21.15	63	20.66	21.15	-39	14,354	-0.27%
2020/09/29	6	20.78	42	20.90	20.65	-36	14,487	-0.25%
2020/09/28	10	20.85	11	20.87	20.85	-1	14,754	-0.01%
2020/09/25	51	20.73	0	0.00	20.35	51	15,140	0.34%
2020/09/24	23	21.10	20	21.23	21.00	3	15,416	0.02%
2020/09/23	11	21.63	7	21.86	21.50	4	15,591	0.03%
2020/09/22	6	21.43	2	21.50	21.25	4	15,677	0.03%
2020/09/21	1	21.75	12	21.91	21.70	-11	16,063	-0.07%
2020/09/18	167	22.04	137	21.95	21.95	30	16,488	0.18%	大買/大賣/
2020/09/17	14	22.01	16	22.16	22.25	-2	16,690	-0.01%
2020/09/16	0	0.00	2	22.20	22.00	-2	17,052	-0.01%
2020/09/15	13	22.33	1	22.25	22.25	12	17,420	0.07%
2020/09/14	12	22.17	11	22.39	22.30	1	18,079	0.01%
2020/09/11	2	22.50	22	22.58	21.90	-20	19,933	-0.10%
2020/09/10	196	22.37	199	22.25	22.20	-3	20,537	-0.01%	大買/大賣/
2020/09/09	10	22.23	29	22.20	22.75	-19	20,908	-0.09%
2020/09/08	36	21.60	20	21.83	21.35	16	21,701	0.07%
2020/09/07	12	21.55	10	21.50	21.40	2	23,149	0.01%
2020/09/04	3	21.02	5	21.03	21.40	-2	25,203	-0.01%
2020/09/03	2	21.25	5	21.25	21.15	-3	25,461	-0.01%
2020/09/02	23	21.31	4	21.31	21.35	19	25,521	0.07%
2020/09/01	3	20.60	11	21.00	21.05	-8	25,604	-0.03%
2020/08/31	11	21.06	0	0.00	20.70	11	25,725	0.04%
2020/08/28	171	20.91	150	20.82	20.80	21	25,857	0.08%	大買/大賣/
2020/08/27	23	21.05	34	21.06	21.40	-11	25,842	-0.04%
2020/08/26	19	20.69	3	20.83	20.70	16	25,856	0.06%
2020/08/25	28	21.23	2	21.48	21.20	26	25,703	0.10%
2020/08/24	16	21.27	0	0.00	21.05	16	25,625	0.06%
2020/08/21	33	21.78	13	21.99	21.80	20	25,541	0.08%
2020/08/20	88	22.23	23	21.88	21.70	65	25,444	0.26%
2020/08/19	165	24.91	4	24.65	24.05	161	25,408	0.63%	大買/鉅額交易
2020/08/18	222	25.38	2	25.48	25.20	220	25,459	0.86%	大買/鉅額交易
2020/08/14	1	25.90	2	26.03	26.00	-1	25,873	0.00%
2020/08/13	6	26.17	30	26.70	26.00	-24	26,259	-0.09%
2020/08/12	22	26.24	28	26.27	26.25	-6	26,242	-0.02%
2020/08/11	71	26.35	1	26.10	25.95	70	26,179	0.27%
2020/08/10	15	25.88	43	26.07	25.80	-28	26,233	-0.11%
2020/08/07	6	26.48	24	26.38	26.45	-18	26,418	-0.07%
2020/08/06	36	26.86	16	26.50	26.30	20	26,396	0.08%
2020/08/05	40	26.81	72	26.91	26.70	-32	26,301	-0.12%
2020/08/04	69	26.37	20	26.35	26.20	49	25,938	0.19%
2020/07/31	14	25.36	0	0.00	25.30	14	26,011	0.05%
2020/07/30	2	25.30	20.1	25.20	25.50	-18.1	26,362	-0.07%
2020/07/29	14	24.98	5	24.85	25.00	9	27,189	0.03%
2020/07/28	32	24.85	6	24.88	24.65	26	27,250	0.10%
2020/07/27	98	25.70	152	25.30	25.60	-54	27,336	-0.20%	大賣/
2020/07/24	76	25.80	60	25.47	25.40	16	27,550	0.06%
2020/07/23	93	26.38	30	26.30	26.25	63	27,431	0.23%
2020/07/22	10	26.80	58.5	26.74	27.00	-48.5	27,231	-0.18%
2020/07/21	45	26.17	64	26.21	26.15	-19	26,544	-0.07%
2020/07/20	34	24.79	2	24.93	25.25	32	26,378	0.12%
2020/07/17	30.5	25.49	4	25.75	25.25	26.5	26,333	0.10%
2020/07/16	7	26.07	60	26.08	25.85	-53	26,396	-0.20%
2020/07/15	135	26.06	58	26.03	25.85	77	26,461	0.29%	大買/
2020/07/14	31	25.87	10	26.27	25.85	21	26,748	0.08%
2020/07/13	61	25.98	3	26.05	26.05	58	27,438	0.21%
2020/07/10	243	26.25	285	26.07	25.70	-42	27,700	-0.15%	大買/大賣/
2020/07/09	152	26.12	164	26.73	27.00	-12	27,289	-0.04%	大買/大賣/
2020/07/08	13	25.74	15	25.81	25.80	-2	26,795	-0.01%
2020/07/07	128	25.98	69	25.93	25.75	59	26,948	0.22%	大買/
2020/07/06	7	26.68	2	26.55	26.45	5	26,857	0.02%
2020/07/03	130	26.15	139	26.49	26.45	-9	26,641	-0.03%	大買/大賣/
2020/07/02	25	25.71	25	25.94	26.30	0	26,516	0.00%
2020/07/01	65	25.72	120	25.65	25.45	-55	26,370	-0.21%	大賣/
2020/06/30	36	25.76	30	26.03	25.70	6	26,225	0.02%
2020/06/29	119	25.16	54	25.15	25.10	65	25,976	0.25%	大買/
2020/06/24	6	26.26	3	26.32	26.15	3	25,758	0.01%
2020/06/23	19	26.46	7	26.52	26.35	12	25,783	0.05%
2020/06/22	40	27.15	3	27.17	26.90	37	25,535	0.14%
2020/06/19	44	27.50	50	27.58	27.45	-6	25,339	-0.02%
2020/06/18	74	27.34	94	27.42	27.45	-20	24,752	-0.08%
2020/06/17	39	25.81	39	25.81	25.75	0	22,949	0.00%
2020/06/16	96	25.53	164	25.44	25.25	-68	22,413	-0.30%	大賣/
2020/06/15	179	25.41	127	25.71	25.20	52	22,085	0.24%	大買/大賣/
2020/06/12	181	24.69	239	25.62	26.20	-58	21,027	-0.28%	大買/大賣/
2020/06/11	111	25.02	164	25.48	25.25	-53	19,770	-0.27%	大買/大賣/
2020/06/10	7	23.54	43	23.50	23.80	-36	17,884	-0.20%
2020/06/09	29	23.28	2	23.55	23.05	27	17,912	0.15%
2020/06/08	11	23.87	6	23.87	23.55	5	18,032	0.03%
2020/06/05	10	23.74	102	23.82	23.75	-92	17,983	-0.51%	大賣/
2020/06/04	36	23.61	14	23.62	23.40	22	17,911	0.12%
2020/06/03	23	23.48	12	23.49	23.40	11	17,882	0.06%
2020/06/02	63	23.49	17	23.42	23.55	46	17,753	0.26%
2020/06/01	14	22.89	131	23.02	23.05	-117	17,533	-0.67%	大賣/鉅額交易
2020/05/29	2	22.85	8	22.99	22.65	-6	17,485	-0.03%
2020/05/28	5	23.06	3	23.10	22.85	2	17,526	0.01%
2020/05/27	5	23.06	4	23.08	23.10	1	17,472	0.01%
2020/05/26	13	23.25	7	23.41	23.00	6	17,458	0.03%
2020/05/25	7	22.76	19	23.18	23.25	-12	17,109	-0.07%
2020/05/22	43	22.49	6	22.52	22.20	37	16,853	0.22%
2020/05/21	48	23.42	17	23.31	23.10	31	16,637	0.19%
2020/05/20	5	22.99	13	22.66	23.30	-8	16,153	-0.05%
2020/05/19	1	21.65	5	21.70	21.80	-4	15,685	-0.03%
2020/05/18	56	21.12	4	21.49	21.55	52	15,547	0.33%
2020/05/15	7	21.79	6	22.11	21.70	1	15,420	0.01%
2020/05/14	17	22.42	71	22.54	21.70	-54	15,345	-0.35%
2020/05/13	30	23.37	0	0.00	23.30	30	14,962	0.20%
2020/05/12	4	23.74	12	23.92	23.60	-8	14,933	-0.05%
2020/05/11	54	23.52	14	23.43	23.50	40	14,936	0.27%
2020/05/08	33	23.94	2	24.18	23.65	31	14,647	0.21%
2020/05/07	52	23.96	23	24.04	24.05	29	14,487	0.20%
2020/05/06	34	23.74	43	23.68	23.60	-9	14,185	-0.06%
2020/05/05	166	23.89	186	23.87	24.15	-20	13,839	-0.14%	大買/大賣/
2020/05/04	56	22.41	24	22.25	22.40	32	12,956	0.25%
2020/04/30	103	22.94	12	22.81	22.75	91	12,880	0.71%	大買/
2020/04/29	35	22.29	674	21.96	22.20	-639	12,673	-5.04%	大賣/鉅額交易
2020/04/28	11	22.00	0	0.00	22.00	11	12,496	0.09%
2020/04/27	45	22.30	7	22.24	22.25	38	12,622	0.30%
2020/04/24	122	22.54	3	22.22	22.10	119	12,448	0.96%	大買/鉅額交易
2020/04/23	155	22.72	174	22.46	22.45	-19	12,261	-0.15%	大買/大賣/
2020/04/22	7	21.53	9	21.47	22.10	-2	12,018	-0.02%
2020/04/21	19	22.15	0	0.00	21.95	19	11,924	0.16%
2020/04/20	14	22.18	13	22.48	22.60	1	11,801	0.01%
2020/04/17	585	22.74	8	22.89	22.20	577	11,757	4.91%	大買/鉅額交易
2020/04/16	402	23.10	841	23.22	23.00	-439	11,207	-3.92%	大買/大賣/鉅額交易
2020/04/15	6	22.48	20	22.26	23.10	-14	10,390	-0.13%
2020/04/14	18	20.96	12	20.94	21.00	6	10,076	0.06%
2020/04/13	4	20.43	4	20.54	20.35	0	10,066	0.00%
2020/04/10	41	20.47	27	20.48	20.40	14	10,054	0.14%
2020/04/09	119	21.65	25	21.70	21.25	94	9,977	0.94%	大買/
2020/04/08	377	21.02	22	21.17	21.30	355	10,021	3.54%	大買/鉅額交易
2020/04/07	13	20.80	36	20.62	20.90	-23	9,914	-0.23%
2020/04/06	2	19.70	1	19.50	19.70	1	9,822	0.01%
2020/04/01	1	19.30	4	19.48	19.65	-3	10,046	-0.03%
2020/03/31	2	19.65	0	0.00	19.50	2	10,147	0.02%
2020/03/30	0	0.00	11	18.60	19.50	-11	10,101	-0.11%
2020/03/27	16	19.38	33	19.25	18.55	-17	9,882	-0.17%
2020/03/26	86	18.56	0	0.00	18.90	86	9,691	0.89%
2020/03/25	54	18.91	22	18.85	19.05	32	9,844	0.33%
2020/03/24	12	17.66	0	0.00	17.70	12	9,655	0.12%
2020/03/23	0	0.00	7	16.65	16.70	-7	9,638	-0.07%
2020/03/20	10	16.55	13	16.68	16.90	-3	9,860	-0.03%
2020/03/19	7	16.28	20	16.30	15.40	-13	9,917	-0.13%
2020/03/18	7	17.89	22	17.71	17.10	-15	9,941	-0.15%
2020/03/17	4	17.43	1	18.10	17.40	3	9,921	0.03%
2020/03/16	15	20.63	16	19.58	18.90	-1	9,828	-0.01%
2020/03/13	36	20.79	2	20.70	21.00	34	9,790	0.35%
2020/03/12	16	24.52	31	24.21	22.95	-15	9,550	-0.16%
2020/03/11	15	26.25	6	26.45	25.40	9	9,381	0.10%
2020/03/10	27	25.56	13	25.66	26.00	14	9,389	0.15%
2020/03/09	11	26.30	15	26.25	26.20	-4	9,414	-0.04%
2020/03/06	4	27.93	0	0.00	27.90	4	9,745	0.04%
2020/03/05	33	28.49	15	28.80	28.40	18	10,562	0.17%
2020/03/04	12	28.29	0	0.00	28.20	12	10,625	0.11%
2020/03/03	0	0.00	15	28.45	28.50	-15	10,738	-0.14%
2020/03/02	23	27.48	3	26.70	27.45	20	10,829	0.18%
2020/02/27	24	27.96	0	0.00	27.40	24	10,960	0.22%
2020/02/26	8	28.64	15	28.40	28.40	-7	10,989	-0.06%
2020/02/25	15	28.10	0	0.00	28.65	15	11,210	0.13%
2020/02/24	1	28.85	4	29.00	28.85	-3	11,320	-0.03%
2020/02/20	10	29.75	0	0.00	29.60	10	11,902	0.08%
2020/02/19	13	29.44	0	0.00	29.60	13	12,217	0.11%
2020/02/18	32	29.70	1	29.70	29.45	31	12,692	0.24%
2020/02/17	5	30.08	4	30.05	29.95	1	12,920	0.01%
2020/02/13	5	29.92	0	0.00	29.75	5	13,631	0.04%
2020/02/12	3	29.95	21	30.03	30.00	-18	13,844	-0.13%
2020/02/11	0	0.00	1	29.20	29.45	-1	14,246	-0.01%
2020/02/10	3	28.92	0	0.00	28.90	3	14,576	0.02%
2020/02/07	1	29.05	1	29.25	29.00	0	14,801	0.00%
2020/02/06	3	29.70	1	29.60	29.85	2	14,956	0.01%
2020/02/05	3	29.52	1	29.20	29.25	2	15,281	0.01%
2020/02/04	2	29.05	34	29.34	29.65	-32	15,616	-0.20%
2020/02/03	13	27.58	1	28.95	28.85	12	16,160	0.07%
2020/01/31	20	29.47	9	30.14	29.85	11	16,805	0.07%
2020/01/30	32	29.97	11	30.37	29.90	21	17,037	0.12%
2020/01/20	0	0.00	15	33.10	33.20	-15	17,056	-0.09%
2020/01/17	7	33.03	1	33.20	33.00	6	18,057	0.03%
2020/01/16	1	33.20	0	0.00	33.20	1	18,342	0.01%
2020/01/15	5	33.25	1	33.50	33.25	4	18,725	0.02%
2020/01/14	15	33.38	3	33.40	33.50	12	19,033	0.06%
2020/01/13	2	33.25	35	32.80	33.30	-33	19,214	-0.17%
2020/01/10	10	32.45	11	32.35	32.30	-1	19,470	-0.01%
2020/01/09	0	0.00	2	32.53	32.50	-2	19,916	-0.01%
2020/01/08	1	32.30	1	32.15	32.10	0	20,708	0.00%
2020/01/07	33	32.31	16	32.22	32.20	17	21,975	0.08%
2020/01/06	23	32.93	0	0.00	32.60	23	23,142	0.10%
2020/01/03	16	33.23	27	33.30	33.35	-11	24,120	-0.05%
2020/01/02	4	34.15	16	34.14	34.15	-12	24,286	-0.05%
2019/12/31	4	33.44	0	0.00	33.65	4	24,495	0.02%
2019/12/30	41	33.30	3	33.65	33.35	38	25,296	0.15%
2019/12/27	5	33.49	28	33.50	33.65	-23	25,610	-0.09%
2019/12/26	20	32.80	0	0.00	32.85	20	25,814	0.08%
2019/12/25	8	32.21	8	32.30	32.60	0	26,512	0.00%
2019/12/24	7	31.94	3	31.95	32.05	4	27,520	0.01%
2019/12/23	2	32.20	11	32.15	31.85	-9	28,411	-0.03%
2019/12/20	31	32.43	27	32.47	32.40	4	28,777	0.01%
2019/12/19	1	31.90	4	32.03	31.85	-3	28,860	-0.01%
2019/12/18	13	31.87	0	0.00	31.75	13	29,378	0.04%
2019/12/17	42	31.93	16	31.93	31.90	26	30,111	0.09%
2019/12/16	1	32.55	20	32.20	32.55	-19	30,258	-0.06%
2019/12/13	11	31.50	0	0.00	31.30	11	30,919	0.04%
2019/12/12	5	32.25	1	32.10	32.00	4	31,859	0.01%
2019/12/11	6	32.38	12	32.21	32.20	-6	32,300	-0.02%
2019/12/10	8	32.41	0	0.00	32.50	8	32,827	0.02%
2019/12/09	10	33.05	22	33.02	33.15	-12	33,295	-0.04%
2019/12/06	21	32.79	5	32.83	32.70	16	33,982	0.05%
2019/12/05	11	32.70	0	0.00	32.60	11	35,125	0.03%
2019/12/04	9	32.47	10	32.62	32.70	-1	36,277	0.00%
2019/12/03	24	32.59	3.4	32.42	32.45	20.6	38,147	0.05%
2019/12/02	35	33.48	27	33.87	32.90	8	38,376	0.02%
2019/11/29	26	35.38	2	35.38	35.40	24	38,173	0.06%
2019/11/28	3	35.35	0	0.00	35.35	3	38,891	0.01%
2019/11/27	2	35.70	8	35.79	35.65	-6	40,430	-0.01%
2019/11/26	15	35.54	21	35.54	35.70	-6	42,717	-0.01%
2019/11/25	5	35.31	31	35.35	35.30	-26	43,392	-0.06%
2019/11/22	19	35.58	10	35.64	35.45	9	43,791	0.02%
2019/11/21	3	35.30	1	35.35	35.60	2	43,777	0.00%
2019/11/20	11	35.43	10	35.46	35.65	1	44,128	0.00%
2019/11/19	11	35.68	2	35.88	35.35	9	44,515	0.02%
2019/11/18	26	35.42	21	35.55	35.60	5	44,441	0.01%
2019/11/15	6	35.46	11	35.51	35.00	-5	44,210	-0.01%
2019/11/14	8	34.60	31	34.77	35.00	-23	43,968	-0.05%
2019/11/13	93	34.68	74	35.32	34.60	19	43,961	0.04%
2019/11/12	18	34.53	5	34.47	34.80	13	43,651	0.03%
2019/11/11	9	34.19	9	34.08	33.90	0	43,782	0.00%
2019/11/08	36	34.74	13	34.91	34.60	23	43,583	0.05%
2019/11/07	11	34.39	6	34.39	34.55	5	43,096	0.01%
2019/11/06	6	34.18	50	34.15	34.20	-44	42,862	-0.10%
2019/11/05	1.8	33.98	26	34.06	34.10	-24.2	42,801	-0.06%
2019/11/04	11	34.21	22	34.24	33.80	-11	42,789	-0.03%
2019/11/01	9	33.73	37	33.62	33.95	-28	42,608	-0.07%
2019/10/31	34	33.75	91	33.58	33.25	-57	42,551	-0.13%
2019/10/30	96	33.20	109	33.12	32.95	-13	42,971	-0.03%	大賣/
2019/10/29	11	34.60	25	34.76	34.40	-14	42,379	-0.03%
2019/10/28	7	34.50	19	34.46	34.55	-12	42,230	-0.03%
2019/10/25	105	34.10	50	34.13	34.40	55	42,002	0.13%	大買/
2019/10/24	25	35.65	6	35.45	35.40	19	41,089	0.05%
2019/10/23	72	35.85	30	35.94	35.85	42	40,993	0.10%
2019/10/22	9	35.86	16	35.90	35.60	-7	40,960	-0.02%
2019/10/21	2	35.63	19	35.58	35.75	-17	41,037	-0.04%
2019/10/18	26	35.10	8	35.23	35.00	18	40,967	0.04%
2019/10/17	23	34.94	3	34.95	34.85	20	40,947	0.05%
2019/10/16	57	35.83	22	36.24	35.30	35	40,839	0.09%
2019/10/15	110.1	37.82	50	37.80	36.75	60.1	40,244	0.15%	大買/
2019/10/14	72	36.65	120	37.32	37.50	-48	39,174	-0.12%	大賣/
2019/10/09	37	35.56	24	35.36	35.10	13	38,441	0.03%
2019/10/08	16	35.45	18	35.43	35.15	-2	38,018	-0.01%
2019/10/07	16	35.31	14	35.41	35.15	2	37,849	0.01%
2019/10/04	22	35.77	25	35.89	35.45	-3	37,505	-0.01%
2019/10/03	61	35.41	32	35.67	35.30	29	36,755	0.08%
2019/10/02	92	35.85	64	35.28	36.00	28	36,533	0.08%
2019/10/01	70	35.37	98	35.36	35.30	-28	36,064	-0.08%
2019/09/27	44	34.50	70	35.06	35.35	-26	35,253	-0.07%
2019/09/26	83	34.76	80	35.31	34.80	3	34,236	0.01%
2019/09/25	6	34.18	8	34.48	34.90	-2	33,396	-0.01%
2019/09/24	7	33.98	12.1	34.40	33.90	-5.1	33,099	-0.02%
2019/09/23	21	34.80	54	34.65	34.55	-33	32,730	-0.10%
2019/09/20	5	34.60	37	34.48	34.75	-32	32,282	-0.10%
2019/09/19	24	33.77	6	33.51	33.50	18	31,538	0.06%
2019/09/18	24	34.52	12	33.95	33.60	12	31,149	0.04%
2019/09/17	47	34.79	62	34.85	34.65	-15	30,336	-0.05%
2019/09/16	4	33.30	21	33.30	33.55	-17	29,508	-0.06%
2019/09/12	7	32.81	14	32.91	32.90	-7	29,256	-0.02%
2019/09/11	7	31.54	9.1	32.07	32.50	-2.1	28,875	-0.01%
2019/09/10	24	31.93	25	32.40	31.65	-1	28,316	0.00%
2019/09/09	20	32.89	32	32.83	31.60	-12	27,735	-0.04%
2019/09/06	141	34.37	32	34.26	34.30	109	26,597	0.41%	大買/鉅額交易
2019/09/05	90	34.62	131.2	34.76	35.50	-41.2	25,345	-0.16%	大賣/
2019/09/04	35	31.59	25	31.81	32.30	10	23,391	0.04%
2019/09/03	35	30.93	69	31.19	31.70	-34	22,950	-0.15%
2019/09/02	100	30.11	51	30.05	31.10	49	22,463	0.22%
2019/08/30	44	29.03	50.8	29.42	29.90	-6.8	21,640	-0.03%
2019/08/29	52	27.49	287	27.28	27.65	-235	19,978	-1.18%	大賣/鉅額交易
2019/08/28	46	25.23	66	24.95	25.65	-20	17,564	-0.11%
2019/08/27	22	24.23	41.1	24.25	24.35	-19.1	16,773	-0.11%
2019/08/26	14	23.32	7	23.32	23.20	7	16,338	0.04%
2019/08/23	23	24.24	18	24.28	24.15	5	16,118	0.03%
2019/08/22	18	23.84	35	23.71	23.90	-17	15,612	-0.11%
2019/08/21	2	23.48	2	23.60	23.35	0	15,004	0.00%
2019/08/20	26	23.26	23	23.17	23.20	3	14,776	0.02%
2019/08/19	14	23.41	11	23.40	23.10	3	14,785	0.02%
2019/08/16	21	22.93	51	22.93	23.00	-30	14,587	-0.21%
2019/08/15	41	21.85	18	22.39	22.55	23	14,367	0.16%
2019/08/14	19	22.33	7	22.79	22.20	12	14,213	0.08%
2019/08/13	3	22.17	1	22.35	22.05	2	14,012	0.01%
2019/08/12	11	22.60	10	22.65	22.65	1	14,011	0.01%
2019/08/08	2	22.58	2	22.50	22.65	0	14,141	0.00%
2019/08/07	4	22.44	3	22.33	22.15	1	14,130	0.01%
2019/08/06	20	22.14	5	21.99	22.55	15	13,988	0.11%
2019/08/05	9	22.16	1	22.55	22.00	8	13,866	0.06%
2019/08/02	1	22.30	6	22.36	22.55	-5	13,739	-0.04%
2019/08/01	38	23.61	27	23.21	23.00	11	13,540	0.08%
2019/07/31	4	23.53	8	23.51	23.90	-4	12,650	-0.03%
2019/07/30	8	23.16	5.2	22.94	22.80	2.8	12,481	0.02%
2019/07/29	12	23.65	1	23.90	23.60	11	12,345	0.09%
2019/07/26	7	23.94	11	24.16	23.95	-4	12,309	-0.03%
2019/07/25	21	23.73	22	24.05	24.10	-1	12,264	-0.01%
2019/07/24	16	24.09	3	24.03	23.35	13	12,173	0.11%
2019/07/23	26	24.61	60	24.83	24.50	-34	12,200	-0.28%
2019/07/22	0	0.00	10	24.27	24.10	-10	12,097	-0.08%
2019/07/19	29	24.25	46.1	24.09	23.90	-17.1	12,213	-0.14%
2019/07/18	17	24.14	17.5	24.23	24.25	-0.5	12,614	0.00%
2019/07/17	15	24.08	8	23.86	24.05	7	12,317	0.06%
2019/07/16	11	23.50	18	23.81	23.70	-7	12,118	-0.06%
2019/07/15	24	23.90	25	23.76	23.75	-1	11,919	-0.01%
2019/07/12	13	23.06	20	23.24	23.60	-7	11,650	-0.06%
2019/07/11	0	0.00	3	22.33	22.30	-3	11,115	-0.03%
2019/07/10	0	0.00	1	22.00	22.00	-1	11,247	-0.01%
2019/07/09	2	21.88	1	21.95	21.85	1	11,396	0.01%
2019/07/08	2	21.80	13.1	22.05	21.65	-11.1	11,333	-0.10%
2019/07/05	0	0.00	3	21.47	21.50	-3	11,089	-0.03%
2019/07/04	2	21.55	1	21.45	21.50	1	11,057	0.01%
2019/07/03	7	21.66	9	21.35	21.35	-2	11,077	-0.02%
2019/07/02	5	21.36	6	21.48	21.30	-1	11,053	-0.01%
2019/07/01	2	21.58	5	21.46	21.45	-3	11,106	-0.03%
2019/06/26	1	20.60	0	0.00	20.70	1	11,514	0.01%
2019/06/25	1	20.75	2	20.80	20.50	-1	11,538	-0.01%
2019/06/24	0	0.00	1	21.15	20.95	-1	11,548	-0.01%
2019/06/21	25	21.13	6	21.08	20.95	19	11,581	0.16%
2019/06/20	4	20.68	1	20.40	20.90	3	11,339	0.03%
2019/06/19	1	20.20	4	20.16	20.40	-3	11,273	-0.03%
2019/06/18	4	19.63	10	19.37	19.75	-6	11,454	-0.05%
2019/06/17	9	19.49	21	19.55	19.45	-12	11,477	-0.10%
2019/06/14	10	19.37	8	19.45	19.35	2	11,437	0.02%
2019/06/13	11	19.19	0	0.00	19.25	11	11,608	0.09%
2019/06/12	8	19.45	0	0.00	19.25	8	11,813	0.07%
2019/06/11	0	0.00	1	19.60	19.45	-1	12,210	-0.01%
2019/06/10	0	0.00	30	19.20	19.30	-30	12,724	-0.24%
2019/06/06	10	18.64	9	18.87	18.65	1	12,660	0.01%
2019/06/05	0	0.00	5	19.05	18.70	-5	12,845	-0.04%
2019/06/04	10	19.03	5	19.15	18.85	5	12,951	0.04%
2019/06/03	1	18.60	2	18.85	19.00	-1	13,150	-0.01%
2019/05/31	1	18.65	44	18.60	18.80	-43	13,712	-0.31%
2019/05/30	44	18.25	1	18.30	18.25	43	13,741	0.31%
2019/05/29	0	0.00	8	18.05	18.15	-8	13,835	-0.06%
2019/05/27	1	18.15	2	18.20	17.70	-1	14,160	-0.01%
2019/05/24	2	17.90	8	17.60	17.95	-6	14,250	-0.04%
2019/05/22	0	0.00	2	18.10	18.00	-2	14,769	-0.01%
2019/05/21	11	17.42	0	0.00	18.20	11	14,856	0.07%
2019/05/20	16	18.10	0	0.00	17.65	16	14,938	0.11%
2019/05/17	0	0.00	1	18.45	18.80	-1	15,176	-0.01%
2019/05/16	3	19.00	2	18.55	18.40	1	15,822	0.01%
2019/05/15	0	0.00	2	18.90	19.10	-2	16,236	-0.01%
2019/05/13	0	0.00	10	18.30	18.15	-10	16,369	-0.06%
2019/05/10	2	18.18	0	0.00	18.10	2	16,399	0.01%
2019/05/09	17	18.75	0	0.00	18.35	17	16,339	0.10%
2019/05/08	1	19.30	1	19.15	19.05	0	16,209	0.00%
2019/05/07	5	19.15	0	0.00	19.00	5	16,152	0.03%
2019/05/03	2	18.95	1	19.10	18.95	1	15,984	0.01%
2019/05/02	0	0.00	5	19.00	19.00	-5	15,932	-0.03%
2019/04/30	3	18.18	21	18.60	18.90	-18	15,862	-0.11%
2019/04/29	12	18.55	15.1	18.62	18.40	-3.1	15,747	-0.02%
2019/04/26	23	18.01	44	18.01	18.10	-21	15,355	-0.14%
2019/04/25	7	18.85	28	18.90	18.70	-21	15,026	-0.14%
2019/04/24	72.4	19.05	84	18.92	19.10	-11.6	14,680	-0.08%
2019/04/23	1	21.05	1	21.35	20.90	0	13,926	0.00%
2019/04/22	2	21.50	0	0.00	21.40	2	13,817	0.01%
2019/04/18	0	0.00	1	21.85	20.95	-1	13,803	-0.01%
2019/04/17	3	21.65	2	21.60	21.40	1	13,582	0.01%
2019/04/16	56	21.92	56	22.06	21.80	0	13,492	0.00%
2019/04/15	17	20.97	17.5	21.08	21.50	-0.5	13,166	0.00%
2019/04/12	0	0.00	5	20.50	20.25	-5	12,939	-0.04%
2019/04/11	0	0.00	5	20.95	20.70	-5	12,864	-0.04%
2019/04/10	5	21.10	8.1	21.12	21.00	-3.1	12,816	-0.02%
2019/04/09	1	21.55	0	0.00	21.20	1	12,778	0.01%
2019/04/08	1	21.35	1	21.50	21.20	0	12,709	0.00%
2019/04/03	15	21.11	6	20.95	21.25	9	12,608	0.07%
2019/04/02	1.1	20.81	1	21.20	20.90	0.1	12,473	0.00%
2019/04/01	81	21.52	58	21.50	21.45	23	12,252	0.19%
2019/03/29	2	20.28	2	20.28	20.80	0	11,888	0.00%
2019/03/28	17	20.64	0	0.00	20.50	17	11,733	0.14%
2019/03/27	5	21.05	0	0.00	21.05	5	11,659	0.04%
2019/03/26	5	21.10	0	0.00	20.90	5	11,586	0.04%
2019/03/25	3	20.68	4	20.68	20.65	-1	11,499	-0.01%
2019/03/22	15	21.79	15	21.53	21.40	0	11,360	0.00%
2019/03/21	5	22.29	9	22.23	21.65	-4	11,154	-0.04%
2019/03/20	1	22.20	7	22.10	21.95	-6	10,723	-0.06%
2019/03/19	3	21.92	1	21.95	21.75	2	10,601	0.02%
2019/03/18	7	21.86	3	21.62	21.85	4	10,493	0.04%
2019/03/15	3	21.65	9	21.66	21.50	-6	10,429	-0.06%
2019/03/14	21	22.07	20	21.94	21.90	1	10,451	0.01%
2019/03/13	13	21.37	8	21.45	21.80	5	10,482	0.05%
2019/03/12	0	0.00	8	20.56	20.35	-8	9,842	-0.08%
2019/03/11	5	20.86	1	20.70	20.45	4	9,950	0.04%
2019/03/08	1	20.50	7	20.32	20.55	-6	10,062	-0.06%
2019/03/07	9	20.82	5	20.61	20.55	4	10,168	0.04%
2019/03/06	28	20.85	25.1	20.90	20.95	2.9	10,080	0.03%
2019/03/05	10	19.80	10	19.75	19.75	0	9,628	0.00%
2019/03/04	10	20.00	16	20.09	20.00	-6	9,714	-0.06%
2019/02/27	6	19.94	11	19.65	20.25	-5	9,728	-0.05%
2019/02/26	11	20.22	6	20.11	20.00	5	9,658	0.05%
2019/02/25	5	19.99	1	20.00	20.00	4	9,573	0.04%
2019/02/22	0	0.00	22	19.65	20.30	-22	9,536	-0.23%
2019/02/21	0	0.00	2	19.50	19.45	-2	9,119	-0.02%
2019/02/20	1	19.30	2	19.20	19.20	-1	8,937	-0.01%
2019/02/19	1	18.85	3	19.02	19.30	-2	8,910	-0.02%
2019/02/18	6	19.12	26	19.10	19.10	-20	8,914	-0.22%
2019/02/15	32	18.48	26	18.47	18.60	6	8,557	0.07%
2019/02/14	5	17.77	12	17.82	17.70	-7	7,864	-0.09%
2019/02/13	13	16.30	4	16.39	16.65	9	7,294	0.12%
2019/02/12	0	0.00	401	16.38	16.15	-401	7,206	-5.56%	大賣/鉅額交易
2019/02/11	0	0.00	56	15.21	15.75	-56	7,041	-0.80%
2019/01/30	0	0.00	8	15.10	15.10	-8	6,989	-0.11%
2019/01/29	0	0.00	5	14.90	15.05	-5	7,001	-0.07%
2019/01/28	0	0.00	4	15.05	15.10	-4	7,019	-0.06%
2019/01/22	0	0.00	2	14.40	14.20	-2	7,246	-0.03%
2019/01/18	0	0.00	20	14.55	14.55	-20	7,378	-0.27%
2019/01/17	0	0.00	20	14.70	14.60	-20	7,525	-0.27%
2019/01/14	2	14.70	0	0.00	14.75	2	7,656	0.03%
2019/01/11	4	14.70	12	14.82	14.50	-8	7,687	-0.10%
2019/01/10	2	15.10	0	0.00	15.00	2	7,668	0.03%
2019/01/09	2	14.50	0	0.00	14.50	2	7,584	0.03%
2019/01/07	0	0.00	4	13.75	13.70	-4	7,521	-0.05%
2019/01/04	0	0.00	1	13.35	13.40	-1	7,636	-0.01%
2018/12/27	0	0.00	2	13.95	13.75	-2	8,084	-0.02%
2018/12/25	1	13.80	0	0.00	13.85	1	8,116	0.01%
2018/12/22	5	14.00	0	0.00	14.00	5	8,152	0.06%
2018/12/20	11	14.20	0	0.00	13.95	11	8,212	0.13%
2018/12/19	1	14.55	1	14.50	14.50	0	8,180	0.00%
2018/12/18	41	14.50	9	14.45	14.40	32	8,206	0.39%
2018/12/17	11	14.75	0	0.00	14.65	11	8,241	0.13%
2018/12/14	40	14.90	0	0.00	14.90	40	8,301	0.48%
2018/12/11	0	0.00	3	15.43	15.25	-3	8,566	-0.04%
2018/12/10	60	15.76	2	15.43	15.25	58	8,592	0.67%
2018/12/07	110	16.44	0	0.00	16.30	110	8,490	1.30%	大買/鉅額交易
2018/12/06	59	16.03	1	17.10	15.60	58	8,293	0.70%
2018/12/05	20	16.30	1	16.40	16.70	19	7,894	0.24%
2018/12/04	96	16.57	3	16.87	16.60	93	7,951	1.17%
2018/12/03	0	0.00	10	16.30	16.95	-10	8,005	-0.12%
2018/11/30	18	15.40	0	0.00	15.45	18	7,967	0.23%
2018/11/29	0	0.00	2	15.13	15.00	-2	7,752	-0.03%
2018/11/28	1	14.55	4	14.66	14.65	-3	7,577	-0.04%
2018/11/27	100	14.10	5	14.02	14.00	95	7,433	1.28%
2018/11/26	0	0.00	1	13.80	13.90	-1	7,232	-0.01%
2018/11/23	0	0.00	1	13.65	13.60	-1	7,115	-0.01%
2018/11/22	1	13.70	5	13.50	13.55	-4	7,026	-0.06%
2018/11/21	1	13.60	0	0.00	13.55	1	7,007	0.01%
2018/11/19	0	0.00	20	13.70	13.55	-20	7,012	-0.29%
2018/11/16	0	0.00	20	13.60	13.35	-20	7,288	-0.27%
2018/11/12	21	13.10	2	13.00	12.90	19	7,440	0.26%
2018/11/09	0	0.00	1	13.35	13.35	-1	7,446	-0.01%
2018/11/08	6	13.72	95	13.70	13.45	-89	7,502	-1.19%
2018/11/07	15.4	13.55	0	0.00	13.65	15.4	7,519	0.20%
2018/11/06	0	0.00	1	13.75	13.10	-1	7,691	-0.01%
2018/11/05	0	0.00	2	13.70	13.65	-2	7,737	-0.03%
2018/11/02	20	13.55	1	13.60	13.60	19	7,835	0.24%
2018/10/31	0	0.00	2	12.95	12.95	-2	7,735	-0.03%
2018/10/29	56	12.35	64	12.19	12.35	-8	7,888	-0.10%
2018/10/26	5	11.80	0	0.00	11.85	5	7,968	0.06%
2018/10/25	0	0.00	7	12.56	12.15	-7	7,998	-0.09%
2018/10/24	1	13.40	0	0.00	13.35	1	8,099	0.01%
2018/10/17	10	13.70	0	0.00	13.65	10	8,861	0.11%
2018/10/16	1	13.50	23	13.55	13.60	-22	8,997	-0.24%
2018/10/15	1	13.35	0	0.00	13.60	1	9,128	0.01%
2018/10/12	2	12.63	2	13.20	13.35	0	9,196	0.00%
2018/10/11	4	13.18	1.1	13.15	13.15	2.9	9,302	0.03%
2018/10/09	6	14.73	1	14.70	14.60	5	9,473	0.05%
2018/10/08	10	14.50	10	14.60	14.60	0	9,763	0.00%
2018/10/05	3	14.63	3	14.83	14.70	0	9,902	0.00%
2018/10/04	0.7	16.40	0	0.00	16.15	0.7	9,888	0.01%
2018/10/03	10.5	16.62	11	16.45	16.45	-0.5	9,956	-0.01%
2018/10/02	0	0.00	40	16.55	16.65	-40	10,144	-0.39%
2018/10/01	10	16.55	0	0.00	16.70	10	10,270	0.10%
2018/09/27	10.3	16.62	1	16.65	16.55	9.3	10,851	0.09%
2018/09/26	30	16.53	0	0.00	16.60	30	10,935	0.27%
2018/09/21	0.2	16.45	15	16.15	16.40	-14.8	11,124	-0.13%
2018/09/20	15	16.15	0	0.00	16.15	15	11,118	0.13%
2018/09/19	3	16.70	2	16.70	16.65	1	11,135	0.01%
2018/09/18	3	17.52	2	16.95	16.65	1	11,260	0.01%
2018/09/17	5	16.80	0	0.00	17.00	5	11,368	0.04%
2018/09/14	0	0.00	25	16.80	17.00	-25	11,470	-0.22%
2018/09/13	0	0.00	9	16.53	16.45	-9	11,477	-0.08%
2018/09/12	14	15.91	35	15.84	15.95	-21	11,460	-0.18%
2018/09/11	5	15.75	0	0.00	16.20	5	11,623	0.04%
2018/09/10	100	15.95	1	15.40	15.40	99	11,744	0.84%
2018/09/07	20	17.00	42	16.52	16.55	-22	11,986	-0.18%
2018/09/06	5	17.96	3	17.45	17.40	2	12,842	0.02%
2018/09/05	1	18.50	0	0.00	18.45	1	12,914	0.01%
2018/09/03	2	18.40	0	0.00	18.40	2	13,309	0.02%
2018/08/29	2	19.20	0	0.00	19.30	2	13,811	0.01%
2018/08/28	4	19.36	0	0.00	19.15	4	14,122	0.03%
2018/08/27	0	0.00	1	19.20	19.35	-1	14,250	-0.01%
2018/08/24	0	0.00	1	19.15	18.95	-1	14,592	-0.01%
2018/08/23	41	19.05	4	19.33	19.55	37	16,021	0.23%
2018/08/22	1	18.50	0	0.00	18.45	1	15,912	0.01%
2018/08/21	1	18.75	4	18.68	18.80	-3	16,192	-0.02%
2018/08/20	0	0.00	4	18.70	18.55	-4	16,684	-0.02%
2018/08/17	3	19.80	0	0.00	19.15	3	16,654	0.02%
2018/08/16	0	0.00	2	18.85	19.10	-2	16,964	-0.01%
2018/08/15	3	19.13	1	19.00	19.00	2	17,033	0.01%
2018/08/13	29	19.21	5	19.30	19.20	24	17,350	0.14%
2018/08/10	12	20.28	7	20.40	20.15	5	17,479	0.03%
2018/08/09	16	20.95	2	20.98	21.00	14	17,843	0.08%
2018/08/08	3	20.95	0	0.00	20.55	3	18,631	0.02%
2018/08/06	1	20.65	3	20.85	21.20	-2	20,353	-0.01%
2018/08/03	4	20.51	0	0.00	20.45	4	20,888	0.02%
2018/08/02	6	21.45	7	21.26	21.05	-1	21,139	0.00%
2018/08/01	3	21.52	4	21.51	21.35	-1	21,318	0.00%
2018/07/31	6	21.15	1	21.35	21.20	5	21,788	0.02%
2018/07/30	6	21.64	0	0.00	21.50	6	21,792	0.03%
2018/07/27	5	22.43	3	22.77	22.35	2	21,878	0.01%
2018/07/26	2	22.05	31	21.89	21.95	-29	21,874	-0.13%
2018/07/25	19	21.91	2	21.98	21.85	17	22,090	0.08%
2018/07/24	10	21.50	11	21.27	22.00	-1	22,197	0.00%
2018/07/23	1	21.30	0	0.00	21.50	1	22,426	0.00%
2018/07/20	3	21.98	0	0.00	22.15	3	23,061	0.01%
2018/07/19	0	0.00	3	21.78	22.00	-3	23,775	-0.01%
2018/07/18	1	21.55	2	22.10	21.50	-1	24,135	0.00%
2018/07/17	2	21.80	1	21.90	21.85	1	24,341	0.00%
2018/07/16	46	21.99	55	21.82	22.00	-9	24,570	-0.04%
2018/07/13	13	21.02	16	21.31	21.35	-3	24,964	-0.01%
2018/07/12	0	0.00	6	20.87	21.10	-6	25,779	-0.02%
2018/07/11	23	19.97	21	19.85	20.00	2	26,186	0.01%
2018/07/10	25	19.57	9	19.75	20.25	16	28,011	0.06%
2018/07/09	5	19.05	2	19.05	19.30	3	28,979	0.01%
2018/07/06	41	18.80	36	18.23	18.70	5	29,651	0.02%
2018/07/05	12	20.00	0	0.00	19.80	12	29,189	0.04%
2018/07/04	2	20.15	0	0.00	20.15	2	29,283	0.01%
2018/07/03	20	20.60	21	20.97	20.40	-1	29,293	0.00%
2018/07/02	21	20.90	23	21.07	20.95	-2	29,290	-0.01%
2018/06/28	11	20.32	0	0.00	20.20	11	29,475	0.04%
2018/06/27	2	20.73	5	21.00	20.60	-3	29,673	-0.01%
2018/06/26	17	20.46	12	20.25	20.40	5	29,872	0.02%
2018/06/25	3	22.08	5	22.07	21.90	-2	30,503	-0.01%
2018/06/22	1	21.95	1	22.10	21.95	0	30,755	0.00%
2018/06/21	2	22.48	0	0.00	22.40	2	30,699	0.01%
2018/06/20	7	22.46	2	22.60	22.30	5	30,840	0.02%
2018/06/19	11	23.13	0	0.00	22.85	11	30,825	0.04%
2018/06/15	17	24.11	17.1	23.65	23.75	-0.1	30,742	0.00%
2018/06/14	53	24.09	167	23.94	23.90	-114	30,398	-0.38%	大賣/鉅額交易
2018/06/13	49	23.36	8	23.48	23.35	41	29,383	0.14%
2018/06/12	39	23.46	6	23.58	23.20	33	29,452	0.11%
2018/06/11	2	23.25	0	0.00	23.20	2	29,697	0.01%
2018/06/08	48	23.41	20	23.66	23.35	28	30,196	0.09%
2018/06/07	1	23.00	2	23.53	23.00	-1	30,524	0.00%
2018/06/06	6	23.28	31	23.30	23.25	-25	30,564	-0.08%
2018/06/05	40	23.66	34	23.59	23.20	6	30,551	0.02%
2018/06/04	3	23.22	1	23.20	23.30	2	30,368	0.01%
2018/06/01	17	23.37	10	23.34	23.00	7	30,490	0.02%
2018/05/31	113	24.10	73	24.74	23.75	40	30,182	0.13%	大買/
2018/05/30	3	23.15	7	22.95	23.45	-4	28,729	-0.01%
2018/05/29	28	23.50	8	23.31	23.30	20	28,594	0.07%
2018/05/28	36	22.92	50	23.09	23.35	-14	28,234	-0.05%
2018/05/25	18	22.29	2	22.38	22.30	16	27,833	0.06%
2018/05/24	11	23.03	27	22.79	22.55	-16	27,816	-0.06%
2018/05/23	1	22.20	7	21.93	22.20	-6	27,447	-0.02%
2018/05/22	16	21.76	5	21.90	22.00	11	27,554	0.04%
2018/05/21	4	22.48	2	22.40	22.20	2	27,526	0.01%
2018/05/18	12	22.10	9	22.06	22.10	3	27,482	0.01%
2018/05/17	13	22.83	3	23.12	22.65	10	27,562	0.04%
2018/05/16	24	23.68	71	23.99	23.35	-47	27,578	-0.17%
2018/05/15	110	23.55	17	23.19	23.10	93	27,029	0.34%	大買/
2018/05/14	23	22.05	60	22.12	22.00	-37	26,056	-0.14%
2018/05/11	102	21.84	64	21.75	21.75	38	25,919	0.15%	大買/
2018/05/10	20	21.85	46	22.44	22.30	-26	25,483	-0.10%
2018/05/09	57	21.83	33	21.74	21.50	24	25,599	0.09%
2018/05/08	46	21.70	55	21.97	21.80	-9	25,432	-0.04%
2018/05/07	23	21.18	26	21.35	21.30	-3	25,012	-0.01%
2018/05/04	28	21.22	28	21.05	20.55	0	25,049	0.00%
2018/05/03	8	21.04	2	21.13	20.95	6	25,117	0.02%
2018/05/02	11	20.75	26	20.95	20.80	-15	25,110	-0.06%
2018/04/30	10	20.30	0	0.00	20.30	10	25,099	0.04%
2018/04/27	22	20.23	23	20.17	20.00	-1	25,545	0.00%
2018/04/26	71	20.84	96	20.63	19.95	-25	26,164	-0.10%
2018/04/25	39	21.42	27	21.80	22.05	12	25,807	0.05%
2018/04/24	30	21.31	19	21.19	21.70	11	25,468	0.04%
2018/04/23	38	23.68	13	22.83	22.60	25	25,916	0.10%
2018/04/20	69	23.63	54	23.60	23.80	15	27,183	0.06%
2018/04/19	33	23.84	45	23.71	23.45	-12	26,946	-0.04%
2018/04/18	9	23.25	23	23.33	23.70	-14	26,684	-0.05%
2018/04/17	207	22.50	22	22.61	22.05	185	26,070	0.71%	大買/鉅額交易
2018/04/16	54	23.15	116	22.93	23.10	-62	25,980	-0.24%	大賣/
2018/04/13	19	22.08	123	22.19	22.85	-104	24,725	-0.42%	大賣/鉅額交易
2018/04/12	58	20.78	138	20.74	20.80	-80	24,081	-0.33%	大賣/
2018/04/11	0	19.65	0	0.00	19.65	0	23,996	0.00%
2018/04/10	62	19.93	2	20.03	19.65	60	25,343	0.24%
2018/04/09	24	19.20	0	0.00	19.10	24	25,989	0.09%
2018/04/03	2	19.95	0	0.00	20.00	2	26,993	0.01%
2018/04/02	0	0.00	2	20.55	20.20	-2	27,673	-0.01%
2018/03/31	55	20.22	3	20.40	20.10	52	28,432	0.18%
2018/03/30	50	20.50	3	20.10	19.80	47	29,273	0.16%
2018/03/29	61	20.82	75	20.97	20.30	-14	30,334	-0.05%
2018/03/28	31	20.71	34	20.73	20.80	-3	31,963	-0.01%
2018/03/27	0	0.00	24	20.49	20.50	-24	31,562	-0.08%
2018/03/26	1	18.60	7	18.60	18.65	-6	32,395	-0.02%
2018/03/23	30	18.66	6	18.50	18.55	24	33,797	0.07%
2018/03/22	2	19.53	0	0.00	19.40	2	34,208	0.01%
2018/03/21	3	19.57	7	19.56	19.50	-4	34,834	-0.01%
2018/03/19	2	19.88	0	0.00	19.85	2	36,016	0.01%
2018/03/16	41	20.15	5	20.03	19.95	36	37,208	0.10%
2018/03/15	4	21.00	0	0.00	20.60	4	38,591	0.01%
2018/03/14	23	20.11	15	20.19	20.55	8	39,018	0.02%
2018/03/13	2	18.85	36	20.05	20.50	-34	40,369	-0.08%
2018/03/12	30	18.80	2	18.80	18.65	28	40,215	0.07%
2018/03/09	6	18.95	6	19.13	19.10	0	40,804	0.00%
2018/03/08	3	18.63	2	18.65	18.70	1	42,474	0.00%
2018/03/07	14	18.46	30	18.61	18.40	-16	42,465	-0.04%
2018/03/06	6	19.37	5	19.51	19.40	1	42,997	0.00%
2018/03/05	2	19.45	6	19.80	19.10	-4	44,959	-0.01%
2018/03/02	5	20.15	0	0.00	20.10	5	46,858	0.01%
2018/03/01	30	20.48	0	0.00	20.50	30	47,317	0.06%
2018/02/27	4	20.33	2	20.35	20.45	2	47,356	0.00%
2018/02/26	5	20.29	8	20.30	20.05	-3	47,406	-0.01%
2018/02/23	2	20.65	1	20.90	20.50	1	47,540	0.00%
2018/02/22	11	20.84	18	20.82	20.70	-7	47,678	-0.01%
2018/02/21	4	20.15	1	20.55	20.40	3	47,794	0.01%
2018/02/12	5	19.74	22.1	19.99	19.55	-17.1	47,750	-0.04%
2018/02/09	2	18.38	25	18.54	19.70	-23	47,673	-0.05%
2018/02/08	17	20.65	44	21.29	20.05	-27	47,460	-0.06%
2018/02/07	10	21.20	51	20.94	20.50	-41	47,206	-0.09%
2018/02/06	69	21.32	9	21.00	20.70	60	47,153	0.13%
2018/02/05	1	22.30	0	0.00	23.00	1	47,023	0.00%
2018/02/02	50	23.53	30	23.20	23.20	20	47,164	0.04%
2018/02/01	59	24.18	142	24.06	23.70	-83	47,553	-0.17%	大賣/
2018/01/31	2	22.85	0	0.00	23.25	2	47,954	0.00%
2018/01/30	11	23.02	0	0.00	22.90	11	48,148	0.02%
2018/01/29	1	23.00	1	23.20	23.20	0	48,478	0.00%
2018/01/26	12	22.49	31	22.40	22.60	-19	49,161	-0.04%
2018/01/25	31	23.29	6	22.97	22.80	25	49,927	0.05%
2018/01/24	8	23.38	6	23.54	23.40	2	50,392	0.00%
2018/01/23	98	23.23	12	23.03	23.05	86	50,406	0.17%
2018/01/22	48	23.23	186	23.52	22.90	-138	50,073	-0.28%	大賣/鉅額交易
2018/01/19	37	24.45	4	24.58	24.50	33	49,837	0.07%
2018/01/18	12	25.31	28	25.02	24.80	-16	49,864	-0.03%
2018/01/17	26	25.62	10	25.62	25.25	16	50,522	0.03%
2018/01/16	76	25.87	46	25.58	25.60	30	50,434	0.06%
2018/01/15	22	24.62	3	24.40	24.35	19	48,807	0.04%
2018/01/12	43	24.71	52	24.87	24.75	-9	48,577	-0.02%
2018/01/11	14	23.95	28	24.11	24.45	-14	48,110	-0.03%
2018/01/10	25	24.41	32	24.36	23.90	-7	47,698	-0.01%
2018/01/09	28	24.15	9	24.20	24.70	19	47,180	0.04%
2018/01/08	54	24.80	24	24.54	24.10	30	46,517	0.06%
2018/01/05	48	24.64	30	24.68	24.95	18	46,005	0.04%
2018/01/04	63	25.19	46	25.10	24.80	17	45,290	0.04%
2018/01/03	56	24.64	5	24.73	24.20	51	43,981	0.12%
2018/01/02	21	24.40	60	24.51	24.60	-39	43,148	-0.09%