燿華 (2367)-元大-崇德券商分點個股進出

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
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/11/22	36	32.25	27	32.17	32.35	9	11,693	0.08%
2024/11/21	1	30.30	4	30.41	30.50	-3	11,410	-0.03%
2024/11/20	4	30.19	2	30.00	29.95	2	11,470	0.02%
2024/11/19	2	30.43	4	30.54	30.25	-2	11,549	-0.02%
2024/11/18	4	30.13	0	0.00	29.90	4	11,705	0.03%
2024/11/15	3	30.63	6	30.79	30.50	-3	11,798	-0.03%
2024/11/14	3	30.45	0.1	30.40	30.20	2.9	11,968	0.02%
2024/11/13	0	0.00	6	30.75	30.65	-6	12,125	-0.05%
2024/11/12	4	30.78	0	0.00	30.40	4	12,554	0.03%
2024/11/11	2	31.18	1	31.40	31.25	1	12,753	0.01%
2024/11/08	0	0.00	3	32.13	31.35	-3	12,854	-0.02%
2024/11/07	8	31.73	6	31.76	31.90	2	12,941	0.02%
2024/11/06	7	30.70	6	30.83	30.90	1	13,034	0.01%
2024/11/05	2	30.65	2	30.75	30.60	0	13,267	0.00%
2024/11/04	2	30.45	0	0.00	30.60	2	13,874	0.01%
2024/11/01	10	30.50	0	0.00	30.95	10	14,091	0.07%
2024/10/29	1	30.40	0	0.00	30.35	1	14,476	0.01%
2024/10/28	3	30.77	0	0.00	31.00	3	14,533	0.02%
2024/10/25	4	31.34	0	0.00	31.35	4	14,662	0.03%
2024/10/24	3	31.92	1	32.05	31.75	2	15,178	0.01%
2024/10/23	2	32.85	3	33.18	32.70	-1	15,431	-0.01%
2024/10/22	8	33.03	22	33.13	33.00	-14	15,524	-0.09%
2024/10/21	3	31.95	17.2	31.66	32.15	-14.2	15,624	-0.09%
2024/10/18	19	31.01	0	0.00	30.60	19	15,710	0.12%
2024/10/17	10	32.35	8	32.43	32.45	2	15,702	0.01%
2024/10/16	9	31.91	0	0.00	32.00	9	15,869	0.06%
2024/10/15	1	33.05	9	32.67	32.20	-8	16,097	-0.05%
2024/10/14	3	32.35	2.2	32.22	32.50	0.8	16,380	0.00%
2024/10/11	3	32.50	3.3	32.12	32.00	-0.3	16,773	0.00%
2024/10/09	2.2	33.30	0	0.00	32.25	2.2	17,407	0.01%
2024/10/08	0	0.00	1	33.70	33.60	-1	18,515	-0.01%
2024/10/07	3	33.52	13	33.52	33.95	-10	22,151	-0.04%
2024/10/04	4	33.54	6	33.17	32.95	-2	24,175	-0.01%
2024/10/01	5.1	34.10	2	34.28	33.85	3.1	26,009	0.01%
2024/09/30	7	34.35	7	34.08	34.50	0	26,489	0.00%
2024/09/27	1	34.15	3	34.65	34.35	-2	27,752	-0.01%
2024/09/26	9.1	35.39	5	34.87	34.50	4.1	27,874	0.01%
2024/09/25	7.1	34.87	6	34.42	34.90	1.1	28,180	0.00%
2024/09/24	7	33.36	5	33.36	33.45	2	28,536	0.01%
2024/09/23	0	0.00	3	34.20	33.75	-3	28,693	-0.01%
2024/09/20	3	33.79	7	34.04	33.85	-4	28,825	-0.01%
2024/09/19	2	33.00	3	33.35	33.35	-1	29,084	0.00%
2024/09/18	5	33.84	0	0.00	33.10	5	29,244	0.02%
2024/09/16	8	34.08	1	34.00	34.15	7	29,315	0.02%
2024/09/13	2.1	33.85	5	33.85	33.85	-3	29,617	-0.01%
2024/09/12	16	33.17	12	32.98	33.55	4	29,797	0.01%
2024/09/11	6	32.47	1.7	32.55	32.05	4.4	29,902	0.01%
2024/09/10	12	32.86	4.5	33.27	32.70	7.5	30,050	0.03%
2024/09/09	2.1	33.58	4	33.63	34.20	-1.9	30,521	-0.01%
2024/09/06	4.1	33.85	2.6	33.70	33.75	1.5	31,476	0.00%
2024/09/05	15.1	34.58	1	35.00	33.70	14.1	32,701	0.04%
2024/09/04	6.8	35.63	5	35.30	34.90	1.8	33,299	0.01%
2024/09/03	36	37.72	53	37.76	37.20	-17	33,866	-0.05%
2024/09/02	34.2	38.18	11.2	37.85	37.70	23	34,796	0.07%
2024/08/30	58.8	38.90	61	38.91	38.40	-2.2	34,909	-0.01%
2024/08/29	36.2	37.67	165	37.97	38.55	-128.8	34,854	-0.37%	大賣/鉅額交易
2024/08/28	56.5	37.19	40	37.03	36.60	16.5	34,285	0.05%
2024/08/27	5	35.71	19	35.37	36.00	-14	34,841	-0.04%
2024/08/26	0	0.00	4.1	35.24	34.65	-4.1	35,114	-0.01%
2024/08/23	8	34.32	2	34.55	34.60	6	35,763	0.02%
2024/08/22	9	34.52	4	34.75	34.45	5	36,337	0.01%
2024/08/21	3	34.80	3	34.65	34.55	0	37,060	0.00%
2024/08/20	5	35.46	0.1	35.70	35.10	4.9	38,260	0.01%
2024/08/19	8	35.51	5	35.70	35.70	3	39,443	0.01%
2024/08/16	13	35.50	2.7	35.86	35.30	10.3	41,038	0.03%
2024/08/15	5.7	35.03	4.1	35.15	35.40	1.6	43,992	0.00%
2024/08/14	5.2	35.54	14	35.27	35.10	-8.8	46,054	-0.02%
2024/08/13	16.1	34.45	20.2	34.45	34.70	-4.1	49,015	-0.01%
2024/08/12	11	33.25	1	33.45	33.50	10	50,907	0.02%
2024/08/09	7	33.11	1	33.10	32.50	6	54,844	0.01%
2024/08/08	218	32.36	220	31.68	32.25	-2	57,856	0.00%	大買/大賣/
2024/08/07	7.1	32.25	13	32.80	32.85	-5.9	59,889	-0.01%
2024/08/06	9.5	29.08	29.2	31.61	30.25	-19.7	61,017	-0.03%
2024/08/05	11.2	31.77	24	31.50	31.50	-12.8	62,639	-0.02%
2024/08/02	52	35.69	5	35.59	35.00	47	64,621	0.07%
2024/08/01	5	36.55	5	36.58	36.50	0	64,941	0.00%
2024/07/31	3.1	35.43	4	35.38	35.40	-1	65,654	0.00%
2024/07/30	66	34.32	12	34.55	35.10	54	65,931	0.08%
2024/07/29	10.2	35.22	11	34.85	34.25	-0.8	66,054	0.00%
2024/07/26	5	36.14	13.9	36.10	36.80	-8.9	65,705	-0.01%
2024/07/23	11	35.23	13.3	35.28	35.45	-2.3	65,553	0.00%
2024/07/22	55.1	34.57	10	34.82	34.30	45.1	65,556	0.07%
2024/07/19	5.2	35.43	8	35.84	35.30	-2.8	65,391	0.00%
2024/07/18	61.7	36.07	5	36.27	36.10	56.7	65,444	0.09%
2024/07/17	17	37.17	11	37.29	37.20	6	65,469	0.01%
2024/07/16	15	37.25	10	37.49	36.90	5	65,684	0.01%
2024/07/15	13	37.62	12	37.38	37.25	1	65,990	0.00%
2024/07/12	12.2	38.33	7.5	38.60	38.10	4.7	66,626	0.01%
2024/07/11	25	38.90	27	39.00	38.85	-2	67,029	0.00%
2024/07/10	864.4	38.59	838.6	38.89	38.45	25.8	67,210	0.04%	大買/大賣/
2024/07/09	388.5	42.65	313.4	42.39	39.90	75.1	67,420	0.11%	大買/大賣/
2024/07/08	47.2	40.39	60.1	41.17	42.50	-12.9	66,218	-0.02%
2024/07/05	532.6	38.81	530	39.95	38.65	2.6	64,360	0.00%	大買/大賣/
2024/07/04	166.3	37.51	167	37.29	37.70	-0.7	62,828	0.00%	大買/大賣/
2024/07/03	17.3	37.74	152	37.82	37.30	-134.7	62,777	-0.21%	大賣/鉅額交易
2024/07/02	2	36.40	5	36.38	36.25	-3	61,738	0.00%
2024/07/01	39.5	36.80	13	36.76	36.15	26.5	61,718	0.04%
2024/06/28	4.3	36.76	9	36.76	36.90	-4.7	61,573	-0.01%
2024/06/27	5.5	35.59	2	35.95	35.35	3.5	61,365	0.01%
2024/06/26	1	36.08	6.1	35.64	35.60	-5	61,886	-0.01%
2024/06/25	8.5	34.78	3.2	35.19	35.30	5.3	62,413	0.01%
2024/06/24	54.1	35.77	6	36.06	35.70	48.1	62,809	0.08%
2024/06/21	7	35.84	3	35.92	35.80	4	63,533	0.01%
2024/06/20	7.1	36.35	19	36.22	36.20	-11.9	64,829	-0.02%
2024/06/19	18	35.90	24	36.02	35.50	-6	65,576	-0.01%
2024/06/18	10	36.03	14.4	36.16	35.85	-4.4	66,286	-0.01%
2024/06/17	80.3	35.98	23	36.00	35.85	57.3	66,813	0.09%
2024/06/14	33	36.54	136	36.21	36.00	-103	67,651	-0.15%	大賣/鉅額交易
2024/06/13	157.5	38.01	38	37.64	37.20	119.5	67,765	0.18%	大買/鉅額交易
2024/06/12	104.4	37.70	144	37.78	37.75	-39.6	67,081	-0.06%	大買/大賣/
2024/06/11	60	35.71	18	35.86	35.70	42	66,234	0.06%
2024/06/07	27.3	37.56	108	37.62	36.95	-80.7	66,030	-0.12%	大賣/
2024/06/06	40.4	37.46	43	37.84	37.50	-2.6	66,834	0.00%
2024/06/05	113	36.78	112	36.86	36.85	1	66,805	0.00%	大買/大賣/
2024/06/04	131.2	37.07	137.1	37.85	36.65	-5.8	67,651	-0.01%	大買/大賣/
2024/06/03	15	36.91	14	36.98	37.00	1	68,545	0.00%
2024/05/31	21.2	36.60	36	36.50	36.65	-14.8	70,450	-0.02%
2024/05/30	30	35.92	4	36.11	35.50	26	71,294	0.04%
2024/05/29	32.1	36.74	26.2	36.70	36.30	5.9	72,381	0.01%
2024/05/28	37.1	36.77	20.4	36.74	36.55	16.6	72,279	0.02%
2024/05/27	43.6	37.33	65.1	37.50	37.25	-21.5	71,839	-0.03%
2024/05/24	65.2	37.54	56.5	37.70	37.35	8.7	71,246	0.01%
2024/05/23	47	38.76	74.2	38.99	38.25	-27.1	70,255	-0.04%
2024/05/22	278.6	38.67	246	38.38	38.20	32.6	69,132	0.05%	大買/大賣/
2024/05/21	622.6	39.71	624.3	39.35	39.15	-1.7	68,215	0.00%	大買/大賣/
2024/05/20	492.3	38.57	437.2	38.22	38.00	55.1	65,230	0.08%	大買/大賣/
2024/05/17	490.3	36.88	432.2	37.25	38.40	58.1	63,520	0.09%	大買/大賣/
2024/05/16	66.2	35.58	67	35.65	35.95	-0.8	60,227	0.00%
2024/05/15	149.4	34.85	126	35.02	35.00	23.4	58,488	0.04%	大買/大賣/
2024/05/14	56.3	31.83	73.1	32.20	33.00	-16.8	54,513	-0.03%
2024/05/13	66.6	30.40	45	30.22	30.00	21.6	51,339	0.04%
2024/05/10	20	28.85	27	28.86	29.80	-7	49,115	-0.01%
2024/05/09	98	29.77	53.7	29.81	28.70	44.3	47,714	0.09%
2024/05/08	16	29.49	65.9	29.36	30.05	-49.9	45,456	-0.11%
2024/05/07	7.3	27.31	10	27.33	27.35	-2.7	43,240	-0.01%
2024/05/06	10.3	27.67	266	28.01	27.70	-255.8	42,760	-0.60%	大賣/鉅額交易
2024/05/03	4	26.66	9	26.86	26.90	-5	41,768	-0.01%
2024/05/02	12	25.64	1	25.65	26.30	11	41,388	0.03%
2024/04/30	10	26.53	6	26.33	26.20	4	41,094	0.01%
2024/04/29	20	26.25	16	26.28	26.20	4	40,895	0.01%
2024/04/26	1	26.35	1	26.40	26.15	0	40,733	0.00%
2024/04/25	17	26.19	3	26.30	26.00	14	40,520	0.03%
2024/04/24	2	27.10	12	26.70	26.55	-10	40,370	-0.02%
2024/04/23	122	26.10	18	26.29	26.00	104	40,107	0.26%	大買/鉅額交易
2024/04/22	121	26.30	15	26.99	26.05	106	39,786	0.27%	大買/鉅額交易
2024/04/19	18	27.16	9	27.39	27.30	9	39,362	0.02%
2024/04/18	64	28.45	23	28.65	28.00	41	38,768	0.11%
2024/04/17	10	27.91	51	28.07	28.15	-41	37,813	-0.11%
2024/04/16	72	26.50	10	26.80	26.40	62	36,987	0.17%
2024/04/15	36.5	28.52	11	28.43	28.20	25.5	36,113	0.07%
2024/04/12	20	28.66	192	27.87	29.20	-172	34,654	-0.50%	大賣/鉅額交易
2024/04/11	4	26.38	8.2	26.42	26.70	-4.2	32,179	-0.01%
2024/04/10	12	26.45	4	27.04	26.30	8	32,044	0.02%
2024/04/09	3	26.48	0	0.00	26.60	3	31,655	0.01%
2024/04/08	12	26.65	31	26.50	26.70	-19	31,151	-0.06%
2024/04/03	9	26.12	6	26.12	26.05	3	30,870	0.01%
2024/04/02	114	26.34	32	26.63	26.35	82	30,721	0.27%	大買/
2024/04/01	8	26.96	14	27.00	26.85	-6	30,286	-0.02%
2024/03/29	23	26.80	16	27.08	26.65	7	29,881	0.02%
2024/03/28	5	26.65	73	27.37	26.65	-68	29,151	-0.23%
2024/03/27	23	26.92	6	26.88	26.65	17	28,480	0.06%
2024/03/26	114	26.90	52	26.81	26.75	62	27,767	0.22%	大買/
2024/03/25	28.2	27.23	42	27.58	27.55	-13.8	26,903	-0.05%
2024/03/22	29	26.79	36.2	26.82	27.15	-7.2	25,543	-0.03%
2024/03/21	61.2	26.70	32	26.55	26.30	29.2	24,550	0.12%
2024/03/20	25	25.87	23.1	26.17	25.70	1.9	23,762	0.01%
2024/03/19	26	26.21	29	26.31	26.15	-3	23,273	-0.01%
2024/03/18	744	25.58	819	24.85	25.85	-75	22,308	-0.34%	大買/大賣/
2024/03/15	322	24.25	310	24.03	24.00	12	21,625	0.06%	大買/大賣/
2024/03/14	496	24.40	438	24.75	24.45	58	21,437	0.27%	大買/大賣/
2024/03/13	124	25.06	107	25.09	25.10	17	21,169	0.08%	大買/大賣/
2024/03/12	58	26.26	59	26.49	25.60	-1	21,050	0.00%
2024/03/11	29.3	25.61	38	25.56	25.90	-8.7	19,966	-0.04%
2024/03/08	49	25.38	85.5	24.76	24.30	-36.5	19,221	-0.19%
2024/03/07	82	26.83	185	26.40	25.80	-103	19,211	-0.54%	大賣/鉅額交易
2024/03/06	44	25.83	63.5	26.24	26.65	-19.5	18,035	-0.11%
2024/03/05	79	24.10	48	24.30	24.30	31	15,677	0.20%
2024/03/04	35	23.84	88	23.39	23.90	-53	13,797	-0.38%
2024/03/01	35	21.78	18	21.70	21.75	17	12,757	0.13%
2024/02/29	4	21.15	7	21.09	21.30	-3	12,214	-0.02%
2024/02/27	0	0.00	1	20.75	20.75	-1	12,143	-0.01%
2024/02/26	18	21.31	6	21.11	21.15	12	12,114	0.10%
2024/02/23	11	21.27	5	20.85	20.75	6	12,125	0.05%
2024/02/22	19	20.98	12	21.09	21.25	7	12,947	0.05%
2024/02/21	1	20.60	5	20.68	20.65	-4	12,323	-0.03%
2024/02/20	11	20.79	4	20.91	20.95	7	12,271	0.06%
2024/02/16	5	20.27	3	20.20	20.60	2	11,932	0.02%
2024/02/05	2	18.45	0	0.00	18.55	2	11,444	0.02%
2024/02/02	1	18.95	0	0.00	18.80	1	11,437	0.01%
2024/01/25	0	0.00	1	19.50	19.20	-1	12,019	-0.01%
2024/01/23	1	19.30	0	0.00	19.55	1	12,360	0.01%
2024/01/22	2	19.05	1	19.05	19.15	1	12,348	0.01%
2024/01/17	2	18.80	0	0.00	18.85	2	12,420	0.02%
2024/01/16	1	18.85	5.1	19.06	19.05	-4.1	12,541	-0.03%
2024/01/15	1	19.15	0	0.00	19.15	1	12,551	0.01%
2024/01/12	7	19.03	0	0.00	19.00	7	12,593	0.06%
2024/01/08	0	0.00	6	19.27	19.30	-6	12,672	-0.05%
2024/01/05	1	19.45	0	0.00	19.40	1	12,676	0.01%
2024/01/04	8	19.54	1	19.55	19.40	7	12,693	0.06%
2024/01/03	4	19.93	0	0.00	19.90	4	12,702	0.03%
2023/12/29	2	19.95	0	0.00	20.00	2	12,756	0.02%
2023/12/28	1	20.15	0	0.00	20.00	1	12,821	0.01%
2023/12/26	1	20.05	0	20.10	20.05	1	13,187	0.01%
2023/12/25	5	20.00	1	20.00	19.95	4	13,273	0.03%
2023/12/22	6	20.11	4	20.08	20.05	2	13,376	0.01%
2023/12/21	2	20.10	2	20.35	20.25	0	13,501	0.00%
2023/12/20	0	0.00	12	20.36	20.35	-12	13,775	-0.09%
2023/12/19	4	20.08	20	20.05	20.10	-16	14,094	-0.11%
2023/12/18	15	20.47	2	20.30	20.30	13	14,546	0.09%
2023/12/15	5	20.99	4.2	20.82	20.70	0.8	16,022	0.00%
2023/12/14	8	21.38	11	21.42	21.35	-3	16,646	-0.02%
2023/12/13	1	21.05	0	0.00	21.05	1	16,834	0.01%
2023/12/12	1	21.00	0	0.00	21.05	1	16,749	0.01%
2023/12/11	7	21.09	8	21.08	21.00	-1	16,634	-0.01%
2023/12/08	9	21.70	1	21.65	21.35	8	16,474	0.05%
2023/12/07	47	22.14	35	21.70	21.55	12	16,322	0.07%
2023/12/06	22.1	22.62	4	22.35	22.05	18.1	15,753	0.11%
2023/12/05	6	22.38	14	22.57	22.50	-8	15,130	-0.05%
2023/12/04	17	23.02	21.4	22.76	22.75	-4.4	14,570	-0.03%
2023/12/01	42	21.67	57.8	21.97	22.20	-15.8	13,353	-0.12%
2023/11/30	15	20.72	4	20.69	20.70	11	12,389	0.09%
2023/11/29	7	21.00	2	21.05	20.70	5	12,382	0.04%
2023/11/28	4.9	20.86	23	20.83	21.00	-18.1	12,395	-0.15%
2023/11/27	2	20.28	0	0.00	20.20	2	12,100	0.02%
2023/11/22	9.4	20.35	16	20.33	20.55	-6.6	11,833	-0.06%
2023/11/21	22	20.86	12	20.74	20.20	10	11,513	0.09%
2023/11/20	16	19.55	13.1	19.58	19.70	2.9	10,467	0.03%
2023/11/17	13	19.18	7	19.15	19.30	6	10,393	0.06%
2023/11/16	9	19.14	12	19.13	19.40	-3	10,273	-0.03%
2023/11/15	12	18.62	29	18.72	18.55	-17	9,972	-0.17%
2023/11/14	13	18.37	0	0.00	18.40	13	9,945	0.13%
2023/11/13	2	18.50	8	18.60	18.45	-6	9,981	-0.06%
2023/11/10	2	18.15	0	0.00	18.45	2	9,958	0.02%
2023/11/09	2	18.40	1	18.40	18.40	1	9,943	0.01%
2023/11/08	4	18.68	2	18.60	18.60	2	9,935	0.02%
2023/11/07	3	19.20	4	19.05	19.05	-1	9,865	-0.01%
2023/11/03	9	19.00	5	19.00	19.05	4	9,819	0.04%
2023/11/02	12	18.96	20	18.97	19.15	-8	9,836	-0.08%
2023/11/01	17	18.11	6	18.09	18.10	11	9,591	0.11%
2023/10/31	3	18.75	19	19.24	18.50	-16	9,534	-0.17%
2023/10/30	2	18.40	2	18.60	18.45	0	9,253	0.00%
2023/10/27	2	18.70	3	18.68	18.40	-1	9,239	-0.01%
2023/10/26	4	18.59	2	18.60	18.55	2	9,223	0.02%
2023/10/24	7	18.60	3	18.40	18.70	4	9,162	0.04%
2023/10/23	0	0.00	1	18.05	17.90	-1	9,025	-0.01%
2023/10/18	0	0.00	1	17.75	18.00	-1	8,985	-0.01%
2023/10/13	2	18.50	4	18.65	18.55	-2	8,845	-0.02%
2023/10/12	0	0.00	6	18.58	18.60	-6	8,850	-0.07%
2023/10/11	4	18.48	2	18.25	18.20	2	8,844	0.02%
2023/10/06	3	18.85	0	0.00	18.70	3	8,864	0.03%
2023/10/05	4	18.96	5	18.98	18.85	-1	8,848	-0.01%
2023/10/04	14	18.86	22	18.78	18.75	-8	8,801	-0.09%
2023/10/03	16.3	19.39	7	19.14	19.05	9.3	8,775	0.11%
2023/10/02	61	19.96	74	19.38	19.95	-13	8,684	-0.15%
2023/09/28	12	19.20	13	19.16	18.95	-1	8,399	-0.01%
2023/09/27	386	19.25	381	19.10	19.10	5	8,314	0.06%	大買/大賣/
2023/09/26	6	19.60	11	19.62	19.25	-5	8,185	-0.06%
2023/09/25	223	20.17	206.1	19.56	19.55	16.9	8,026	0.21%	大買/大賣/
2023/09/22	370	20.05	385	20.19	20.10	-15	7,691	-0.20%	大買/大賣/
2023/09/21	298	20.40	296	20.16	20.15	2	7,290	0.03%	大買/大賣/
2023/09/20	134	20.17	118.5	20.49	20.70	15.5	6,749	0.23%	大買/大賣/
2023/09/19	16	20.62	29	20.96	21.15	-13	5,179	-0.25%
2023/09/18	21.1	19.15	21	19.20	19.25	0.1	4,348	0.00%
2023/09/15	0	18.15	2.3	18.16	18.05	-2.3	3,895	-0.06%
2023/09/12	4	17.85	0	0.00	17.80	4	3,801	0.11%
2023/09/11	0	0.00	1	17.75	17.75	-1	3,750	-0.03%
2023/09/05	3	18.30	0	0.00	18.10	3	3,567	0.08%
2023/09/04	1	18.30	1	18.30	18.20	0	3,537	0.00%
2023/09/01	11.3	18.22	7	18.24	18.10	4.3	3,443	0.12%
2023/08/31	17	18.13	5	18.14	18.25	12	3,183	0.38%
2023/08/30	1	17.80	0	0.00	17.65	1	2,909	0.03%
2023/08/29	0	0.00	2	17.20	17.10	-2	2,759	-0.07%
2023/08/14	0	0.00	2	15.90	15.90	-2	2,642	-0.08%
2023/08/11	0	0.00	0.1	16.15	16.15	-0.1	2,643	0.00%
2023/08/10	1	16.05	0	0.00	16.05	1	2,637	0.04%
2023/08/08	2	16.60	0	0.00	16.65	2	2,522	0.08%
2023/08/01	0	0.00	3	17.60	17.60	-3	2,359	-0.13%
2023/07/28	0	0.00	2	17.65	17.65	-2	2,411	-0.08%
2023/07/26	0	0.00	1	17.45	17.40	-1	2,395	-0.04%
2023/07/25	0	0.00	3	17.60	17.65	-3	2,394	-0.13%
2023/07/24	11	17.40	0	0.00	17.35	11	2,375	0.46%
2023/07/20	5	17.60	0	0.00	17.65	5	2,415	0.21%
2023/07/19	0	0.00	1	17.60	17.60	-1	2,411	-0.04%
2023/07/18	3	18.05	0	0.00	17.85	3	2,422	0.12%
2023/07/17	6	17.89	0	0.00	17.95	6	2,451	0.24%
2023/07/13	5	18.02	0	0.00	17.95	5	2,436	0.21%
2023/07/10	0.5	17.55	0	0.00	17.45	0.5	2,446	0.02%
2023/06/30	0	0.00	40	17.65	17.70	-40	2,446	-1.64%
2023/06/20	0	0.00	5	17.90	17.95	-5	2,597	-0.19%
2023/06/19	7	18.06	1	18.05	18.00	6	2,619	0.23%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/15	0.8	17.95	9	17.90	17.90	-8.2	2,618	-0.31%
2023/06/14	0	0.00	10	17.95	17.95	-10	2,609	-0.38%
2023/06/12	0	0.00	47	18.05	18.00	-47	2,675	-1.76%
2023/06/09	45	18.21	0	0.00	18.20	45	2,712	1.66%
2023/06/08	0	0.00	4	18.15	18.10	-4	2,736	-0.15%
2023/06/07	0	0.00	2	18.40	18.30	-2	2,798	-0.07%
2023/06/05	1	18.45	0	0.00	18.45	1	2,948	0.03%
2023/05/31	3	18.05	0	0.00	18.05	3	3,040	0.10%
2023/05/26	0	0.00	9	17.98	17.90	-9	3,091	-0.29%
2023/05/25	3	18.23	0	0.00	18.05	3	3,112	0.10%
2023/05/23	3	18.20	0	0.00	18.10	3	3,151	0.10%
2023/05/16	0	17.85	1	17.75	17.90	-1	3,450	-0.03%
2023/05/15	4	17.50	0	0.00	17.55	4	3,475	0.12%
2023/05/09	0	0.00	3	17.85	17.70	-3	3,898	-0.08%
2023/05/08	0	0.00	0	18.00	17.85	0	3,889	0.00%
2023/05/05	3	18.15	0	0.00	17.95	3	3,955	0.08%
2023/04/25	3	17.70	0	0.00	17.70	3	4,107	0.07%
2023/04/20	0	0.00	4	18.25	18.15	-4	4,129	-0.10%
2023/04/18	0	0.00	9	18.72	18.70	-9	4,229	-0.21%
2023/04/14	1	18.60	0	0.00	18.60	1	4,226	0.02%
2023/04/13	6	18.98	0	0.00	18.60	6	4,175	0.14%
2023/04/12	1	19.40	4	19.43	19.40	-3	4,067	-0.07%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/07	0	0.00	1	19.05	19.05	-1	3,972	-0.03%
2023/04/06	2	19.05	2	19.05	19.05	0	3,974	0.00%
2023/03/31	0	0.00	5	19.05	19.00	-5	3,977	-0.13%
2023/03/30	4	19.00	21	19.00	18.95	-17	3,979	-0.43%
2023/03/29	0	0.00	1	18.90	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	3.3	18.98	18.90	-3.3	4,044	-0.08%
2023/03/27	0	0.00	0.1	19.00	18.95	-0.1	4,036	0.00%
2023/03/21	0	0.00	10	18.30	18.30	-10	4,158	-0.24%
2023/03/16	0	0.00	1	17.80	17.65	-1	4,422	-0.02%
2023/03/13	0	0.00	3	18.45	18.45	-3	5,110	-0.06%
2023/03/10	0	0.00	5	18.75	18.50	-5	5,249	-0.10%
2023/03/09	6	19.09	6.1	19.14	19.00	-0.1	5,465	0.00%
2023/03/08	1	19.15	5	19.25	19.15	-4	5,707	-0.07%
2023/03/07	3	19.00	0	0.00	19.00	3	5,695	0.05%
2023/03/06	0	0.00	1	18.85	18.80	-1	5,711	-0.02%
2023/03/03	0	0.00	0.2	18.90	18.90	-0.2	5,799	0.00%
2023/03/02	2.1	18.85	3	18.75	18.75	-0.9	5,893	-0.02%
2023/02/24	21.1	18.85	1	18.90	18.75	20.1	6,298	0.32%
2023/02/23	1	19.00	10	18.95	18.95	-9	6,358	-0.14%
2023/02/22	1	18.95	22	18.90	18.90	-21	6,567	-0.32%
2023/02/21	1	18.95	0	0.00	19.00	1	6,676	0.01%
2023/02/20	17	19.19	16	19.26	19.30	1	6,915	0.01%
2023/02/15	10	18.47	2	18.55	18.55	8	7,700	0.10%
2023/02/10	22	18.28	1	18.20	18.20	21	8,248	0.25%
2023/02/09	11	18.63	0.2	18.60	18.60	10.8	8,429	0.13%
2023/02/08	11	19.07	7	18.99	19.00	4	8,549	0.05%
2023/02/06	0	0.00	3	18.45	18.45	-3	8,709	-0.03%
2023/02/03	4	18.58	0	0.00	18.65	4	8,865	0.05%
2023/02/02	0	0.00	5	18.60	18.55	-5	8,998	-0.06%
2023/01/31	5	18.25	0	0.00	18.25	5	9,270	0.05%
2023/01/30	1	17.95	0	0.00	18.00	1	9,429	0.01%
2023/01/17	0	0.00	2	17.65	17.65	-2	9,610	-0.02%
2023/01/11	0.6	18.05	1	17.95	17.85	-0.4	10,094	0.00%
2023/01/10	0	0.00	1	18.00	17.95	-1	10,189	-0.01%
2023/01/09	1	18.45	1	18.30	18.35	0	10,326	0.00%
2023/01/06	0	0.00	1	17.95	18.00	-1	10,369	-0.01%
2023/01/05	3	17.80	0	0.00	17.80	3	10,682	0.03%
2023/01/04	1	17.80	0	0.00	17.75	1	10,856	0.01%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/26	3	17.65	0	0.00	17.60	3	12,545	0.02%
2022/12/15	0	0.00	7	18.48	18.55	-7	15,966	-0.04%
2022/12/14	5	18.15	0	0.00	18.35	5	16,302	0.03%
2022/12/12	1	18.60	4	18.65	18.55	-3	16,961	-0.02%
2022/12/09	75	19.40	76	19.30	19.20	-1	17,266	-0.01%
2022/12/08	0	0.00	5	19.30	19.45	-5	18,094	-0.03%
2022/12/07	1	19.10	22	19.51	19.35	-21	18,690	-0.11%
2022/12/06	7.1	19.84	1.1	20.01	19.75	6	19,013	0.03%
2022/12/05	23	19.66	6	19.68	19.75	17	19,472	0.09%
2022/12/02	4	19.35	4	19.50	19.40	0	19,877	0.00%
2022/12/01	11	19.42	1.2	19.40	19.30	9.8	20,346	0.05%
2022/11/30	17	19.11	8	19.27	19.40	9	20,788	0.04%
2022/11/28	0	18.80	0	0.00	18.65	0	22,888	0.00%
2022/11/25	1	18.75	0	0.00	18.65	1	23,755	0.00%
2022/11/24	0	0.00	1	18.95	18.95	-1	24,473	0.00%
2022/11/23	4	19.13	10	19.10	19.05	-6	25,316	-0.02%
2022/11/22	4.1	18.54	5	18.55	18.80	-1	25,868	0.00%
2022/11/21	0	0.00	7	18.71	18.50	-7	27,331	-0.03%
2022/11/18	10.1	18.86	11	18.89	18.65	-0.9	27,777	0.00%
2022/11/17	0	0.00	1	18.75	18.65	-1	27,867	0.00%
2022/11/16	15	18.55	0	0.00	18.55	15	28,145	0.05%
2022/11/15	16	18.97	4	19.30	19.10	12	28,690	0.04%
2022/11/14	6	18.47	3	18.55	18.75	3	29,387	0.01%
2022/11/11	20	18.74	4	18.59	18.40	16	29,473	0.05%
2022/11/10	11.1	18.49	3	18.60	18.45	8.1	29,399	0.03%
2022/11/09	5	18.86	11	18.96	18.90	-6	29,751	-0.02%
2022/11/08	4	18.93	6	18.96	18.65	-2	30,093	-0.01%
2022/11/07	7	18.58	0	0.00	18.75	7	30,538	0.02%
2022/11/04	1	18.50	1	18.60	18.85	0	31,133	0.00%
2022/11/02	4	18.14	4	18.24	18.25	0	31,238	0.00%
2022/11/01	1	17.80	10	17.86	18.00	-9	31,051	-0.03%
2022/10/31	0	0.00	17	17.55	17.50	-17	30,890	-0.06%
2022/10/28	16.5	17.08	5	17.01	16.90	11.5	30,703	0.04%
2022/10/27	1	17.50	2	17.55	17.55	-1	30,528	0.00%
2022/10/26	4.1	17.47	1	17.40	17.10	3.1	30,304	0.01%
2022/10/25	3	17.92	0	0.00	17.65	3	30,108	0.01%
2022/10/24	1	18.10	2	18.25	18.00	-1	29,892	0.00%
2022/10/21	0	0.00	3	17.85	17.70	-3	29,714	-0.01%
2022/10/20	2	18.00	1	17.85	17.80	1	29,568	0.00%
2022/10/19	4	18.50	2	18.60	18.10	2	29,439	0.01%
2022/10/18	0	0.00	8	18.56	18.35	-8	29,312	-0.03%
2022/10/17	2	18.20	0	0.00	18.25	2	29,212	0.01%
2022/10/14	0	0.00	1	18.80	18.60	-1	29,029	0.00%
2022/10/13	3	18.43	4	18.14	18.00	-1	28,914	0.00%
2022/10/12	7	19.09	7	19.20	19.25	0	28,571	0.00%
2022/10/11	7	19.02	0	19.20	18.90	7	28,444	0.02%
2022/10/07	10	19.55	28	19.55	19.55	-18	28,126	-0.06%
2022/10/06	4	19.26	4	19.53	19.40	0	28,002	0.00%
2022/10/05	13	19.78	8	19.99	19.30	5	27,908	0.02%
2022/10/04	4	19.40	10	19.52	19.70	-6	27,445	-0.02%
2022/10/03	5	19.02	6	19.05	19.20	-1	27,149	0.00%
2022/09/30	13	19.17	13	19.49	19.55	0	26,887	0.00%
2022/09/29	9	19.81	0	0.00	19.65	9	26,673	0.03%
2022/09/28	21	19.79	32	19.48	19.40	-11	26,333	-0.04%
2022/09/27	30	21.10	74	21.11	20.90	-44	25,770	-0.17%
2022/09/26	30	21.44	8	20.98	20.90	22	25,216	0.09%
2022/09/23	17	22.59	21	22.46	22.25	-4	24,404	-0.02%
2022/09/22	17	23.11	11	23.30	23.35	6	23,815	0.03%
2022/09/21	2	23.33	2	23.23	23.15	0	23,462	0.00%
2022/09/20	19	23.47	17	23.64	23.55	2	23,105	0.01%
2022/09/19	17	23.10	15	22.90	22.85	2	22,601	0.01%
2022/09/16	10	23.49	9	23.31	23.15	1	22,338	0.00%
2022/09/15	52	24.01	58	24.01	23.65	-6	21,926	-0.03%
2022/09/14	28	23.46	20.1	23.59	23.60	7.9	21,045	0.04%
2022/09/13	10	23.57	43	23.62	23.30	-33	20,441	-0.16%
2022/09/12	18	23.52	24	23.34	23.30	-6	19,850	-0.03%
2022/09/08	16	23.78	25	23.62	23.75	-9	19,123	-0.05%
2022/09/07	21	23.49	5	23.30	23.80	16	18,514	0.09%
2022/09/06	32	23.34	37.2	23.36	23.55	-5.2	17,944	-0.03%
2022/09/05	22	24.08	31	23.81	23.45	-9	17,236	-0.05%
2022/09/02	80	23.87	49	23.76	23.75	31	16,382	0.19%
2022/09/01	15	23.14	25	23.10	23.15	-10	14,923	-0.07%
2022/08/31	23	22.83	21	23.13	23.20	2	14,082	0.01%
2022/08/30	25	22.67	50	22.95	23.00	-25	13,202	-0.19%
2022/08/29	11	22.39	21	22.18	22.60	-10	12,221	-0.08%
2022/08/26	47	22.29	137	22.32	22.15	-90	11,398	-0.79%	大賣/
2022/08/25	50	21.50	46	21.61	21.25	4	9,735	0.04%
2022/08/24	8	21.26	6.4	21.38	21.40	1.6	9,201	0.02%
2022/08/23	41	20.99	37	21.19	21.35	4	8,854	0.05%
2022/08/22	37	21.42	20	21.64	21.15	17	8,438	0.20%
2022/08/19	23	21.38	33	21.55	21.60	-10	7,563	-0.13%
2022/08/18	6	19.63	15.3	19.91	20.00	-9.3	6,203	-0.15%
2022/08/17	1.3	19.76	1	19.90	19.65	0.3	5,960	0.00%
2022/08/16	9	19.86	13	19.97	20.10	-4	5,759	-0.07%
2022/08/15	18	20.37	4	20.58	20.15	14	5,241	0.27%
2022/08/12	4	19.94	16	20.05	19.90	-12	4,666	-0.26%
2022/08/11	4	19.56	1	19.35	19.05	3	3,961	0.08%
2022/08/10	2	18.70	12	18.39	18.90	-10	3,109	-0.32%
2022/08/09	8	17.40	0	0.00	17.20	8	2,725	0.29%
2022/08/08	0	0.00	5	17.11	17.10	-5	2,647	-0.19%
2022/08/05	0	0.00	1	16.65	16.90	-1	2,532	-0.04%
2022/08/03	4.5	16.91	0	0.00	16.80	4.5	2,507	0.18%
2022/08/01	1	17.05	0	0.00	17.10	1	2,496	0.04%
2022/07/29	2	16.80	4	16.95	17.00	-2	2,486	-0.08%
2022/07/28	2	16.80	0	0.00	16.80	2	2,478	0.08%
2022/07/27	0	0.00	2	16.85	16.95	-2	2,475	-0.08%
2022/07/25	0	0.00	2	17.00	17.00	-2	2,481	-0.08%
2022/07/22	3	17.07	0	0.00	17.00	3	2,514	0.12%
2022/07/21	2	17.00	2	17.25	17.20	0	2,512	0.00%
2022/07/18	0	0.00	12	17.06	17.20	-12	2,412	-0.50%
2022/07/15	4	16.65	0	0.00	16.60	4	2,336	0.17%
2022/07/14	2	16.40	4	16.53	16.80	-2	2,331	-0.09%
2022/07/13	4	16.70	4	16.68	16.50	0	2,307	0.00%
2022/07/12	2	16.30	3	16.35	16.15	-1	2,237	-0.04%
2022/07/11	2	16.60	2	16.90	16.75	0	2,221	0.00%
2022/07/08	3	17.25	0	0.00	16.85	3	2,189	0.14%
2022/07/07	13	15.89	5	16.29	16.60	8	2,087	0.38%
2022/07/06	2	16.00	0	0.00	15.10	2	2,000	0.10%
2022/07/05	2	15.90	0	0.00	16.10	2	1,981	0.10%
2022/06/27	0	0.00	3	17.75	17.65	-3	1,831	-0.16%
2022/06/22	0	0.00	2	17.78	17.60	-2	1,738	-0.12%
2022/06/21	0	0.00	10	17.40	18.10	-10	1,707	-0.59%
2022/06/16	0	0.00	10	17.97	17.35	-10	1,617	-0.62%
2022/06/13	2	17.85	2	17.95	17.70	0	1,507	0.00%
2022/06/10	10	17.90	5	17.60	18.40	5	1,457	0.34%
2022/06/09	7	17.54	0	0.00	17.70	7	1,309	0.53%
2022/06/07	1	16.80	0	0.00	16.70	1	1,204	0.08%
2022/06/06	0	0.00	3	16.70	16.70	-3	1,224	-0.24%
2022/05/30	0	0.00	5	16.90	16.90	-5	1,299	-0.38%
2022/05/16	0	0.00	3	16.15	15.90	-3	1,661	-0.18%
2022/05/10	3	16.25	0	0.00	16.25	3	1,671	0.18%
2022/05/06	1	16.45	0	0.00	16.50	1	1,688	0.06%
2022/04/28	0	0.00	2	16.80	16.95	-2	1,782	-0.11%
2022/04/15	0	0.00	1	17.15	17.15	-1	1,895	-0.05%
2022/04/11	0	17.17	0	0.00	17.05	0	2,429	0.00%
2022/04/08	5	17.20	0	0.00	17.20	5	2,466	0.20%
2022/03/24	0	0.00	3	18.03	18.10	-3	3,320	-0.09%
2022/03/22	1	18.10	10	17.95	18.10	-9	3,357	-0.27%
2022/03/21	10	17.80	0	0.00	17.80	10	3,353	0.30%
2022/03/15	3	17.45	0	0.00	17.30	3	3,564	0.08%
2022/03/09	1	17.50	0	0.00	17.55	1	3,695	0.03%
2022/03/08	1	17.30	1	17.20	17.20	0	3,767	0.00%
2022/03/04	0	0.00	5	18.35	18.20	-5	4,013	-0.12%
2022/03/03	1	18.50	0	0.00	18.50	1	4,100	0.02%
2022/03/01	5	18.50	0	0.00	18.50	5	4,272	0.12%
2022/02/21	0	0.00	4	18.73	18.85	-4	5,212	-0.08%
2022/02/17	3	19.65	10	19.43	19.30	-7	6,845	-0.10%
2022/02/15	1	18.40	0	0.00	18.30	1	6,967	0.01%
2022/02/09	0	0.00	11	18.70	18.90	-11	7,010	-0.16%
2022/02/07	2	18.25	0	0.00	18.20	2	7,003	0.03%
2022/01/26	1	17.55	4	17.60	17.60	-3	6,990	-0.04%
2022/01/20	12	18.50	0	0.00	18.50	12	6,965	0.17%
2022/01/19	0	0.00	1	18.60	18.60	-1	6,965	-0.01%
2022/01/14	2	18.40	0	0.00	18.45	2	6,945	0.03%
2022/01/12	11	18.81	0	0.00	18.75	11	6,940	0.16%
2022/01/11	0	0.00	0.1	18.85	18.85	-0.1	6,964	0.00%
2022/01/10	10	19.05	1	19.15	19.00	9	6,920	0.13%
2022/01/07	1	19.15	2	19.25	19.15	-1	6,910	-0.01%
2022/01/06	1	19.75	1.1	20.08	19.75	-0.1	6,838	0.00%
2022/01/05	18.1	21.45	27	20.72	20.25	-8.9	6,765	-0.13%
2022/01/04	2	20.20	0	0.00	20.15	2	6,471	0.03%
2022/01/03	5	20.10	4	20.10	20.10	1	6,423	0.02%
2021/12/28	10	20.10	4	20.14	19.95	6	6,272	0.10%
2021/12/27	1	20.10	1	20.20	20.05	0	6,242	0.00%
2021/12/24	13	20.12	10	20.14	20.25	3	6,192	0.05%
2021/12/23	14	19.84	6	20.05	20.20	8	6,008	0.13%
2021/12/22	25	19.17	41	19.67	19.65	-16	5,758	-0.28%
2021/12/21	0	0.00	10	18.83	18.85	-10	5,613	-0.18%
2021/12/20	5	18.75	0	0.00	18.75	5	5,607	0.09%
2021/12/17	5	18.55	0	0.00	18.55	5	5,615	0.09%
2021/12/15	0	0.00	1	18.70	18.65	-1	5,628	-0.02%
2021/12/14	5	18.45	0	0.00	18.45	5	5,628	0.09%
2021/12/13	0	18.90	0	0.00	18.85	0	5,585	0.00%
2021/12/10	0.1	19.10	0	0.00	19.00	0.1	5,569	0.00%
2021/12/09	1	19.30	5	19.35	19.35	-4	5,530	-0.07%
2021/12/08	15	18.63	0.2	18.70	18.65	14.8	5,403	0.27%
2021/12/07	0	0.00	1	18.70	18.55	-1	5,403	-0.02%
2021/12/03	8	18.73	2	18.75	18.50	6	5,370	0.11%
2021/12/02	6	18.55	0	0.00	18.35	6	5,331	0.11%
2021/12/01	1	18.95	1	18.95	18.85	0	5,290	0.00%
2021/11/30	4	19.10	6	19.09	18.75	-2	5,254	-0.04%
2021/11/29	2	18.58	0	0.00	18.65	2	5,054	0.04%
2021/11/26	3	18.93	0	0.00	18.80	3	4,985	0.06%
2021/11/25	2	19.60	1	19.65	19.55	1	4,902	0.02%
2021/11/24	4	19.63	2	19.65	19.70	2	4,936	0.04%
2021/11/23	3	20.23	19	20.50	20.10	-16	4,789	-0.33%
2021/11/22	14	20.34	99	20.25	20.20	-85	4,671	-1.82%
2021/11/19	102	20.66	1	20.60	20.80	101	4,573	2.21%	大買/鉅額交易
2021/11/18	5	21.55	0	0.00	21.25	5	4,448	0.11%
2021/11/17	23.2	22.76	65	22.48	22.25	-41.8	4,181	-1.00%
2021/11/16	9	21.19	2	21.65	21.65	7	3,521	0.20%
2021/11/15	6	19.16	0	0.00	19.70	6	3,078	0.19%
2021/11/12	0	0.00	8	18.10	17.95	-8	2,850	-0.28%
2021/11/10	0	0.00	5	18.10	18.05	-5	2,859	-0.17%
2021/11/09	0	0.00	0.1	18.15	18.25	-0.1	2,954	0.00%
2021/11/03	0	0.00	3	18.18	18.25	-3	3,037	-0.10%
2021/11/02	0	0.00	2	18.30	18.20	-2	3,062	-0.07%
2021/11/01	2	18.43	0	0.00	18.45	2	3,126	0.06%
2021/10/29	1	18.10	0	0.00	18.10	1	3,122	0.03%
2021/10/28	1	18.05	0	0.00	18.05	1	3,128	0.03%
2021/10/27	5	17.80	0	0.00	18.10	5	3,134	0.16%
2021/10/26	0	0.00	1	17.90	17.80	-1	3,162	-0.03%
2021/10/21	0	0.00	4	17.90	17.40	-4	3,337	-0.12%
2021/10/19	3	17.67	1	17.80	17.80	2	3,403	0.06%
2021/10/15	0	0.00	2	17.10	16.90	-2	3,584	-0.06%
2021/10/13	3	16.48	1	16.45	16.50	2	3,721	0.05%
2021/10/05	0	0.00	1	16.80	16.95	-1	5,358	-0.02%
2021/10/04	0	0.00	1	16.90	16.75	-1	5,378	-0.02%
2021/10/01	2	17.50	0	0.00	17.55	2	5,451	0.04%
2021/09/28	0	0.00	5	18.24	18.25	-5	5,527	-0.09%
2021/09/27	0	0.00	1	18.35	18.40	-1	5,586	-0.02%
2021/09/24	1	18.30	0	0.00	18.30	1	5,660	0.02%
2021/09/15	4	18.25	0	0.00	18.40	4	6,177	0.06%
2021/09/14	1	18.75	1	18.80	18.55	0	6,561	0.00%
2021/09/08	1	19.20	0	0.00	18.95	1	6,831	0.01%
2021/09/06	0	19.50	0	0.00	19.25	0	6,829	0.00%
2021/08/26	0	0.00	2	19.60	19.60	-2	6,992	-0.03%
2021/08/24	0	0.00	2	19.15	19.40	-2	7,073	-0.03%
2021/08/23	6	18.90	0	0.00	18.80	6	7,005	0.09%
2021/08/20	2	19.05	1	18.90	18.90	1	6,967	0.01%
2021/08/19	2	18.05	1	18.30	18.05	1	6,468	0.02%
2021/08/18	1	17.90	0	0.00	18.60	1	6,466	0.02%
2021/08/13	1	19.25	1	19.40	19.10	0	6,376	0.00%
2021/08/12	11	20.19	0	0.00	20.25	11	6,315	0.17%
2021/08/11	0	0.00	1	20.35	20.00	-1	6,357	-0.02%
2021/08/10	0	0.00	2.1	20.36	20.35	-2.1	6,408	-0.03%
2021/08/09	0	0.00	3.1	20.55	20.55	-3.1	6,518	-0.05%
2021/08/06	0	0.00	13	20.90	20.80	-13	6,614	-0.20%
2021/08/05	0	0.00	4	21.25	21.15	-4	6,740	-0.06%
2021/08/03	2	21.15	0	0.00	20.95	2	7,193	0.03%
2021/08/02	2	20.90	0	0.00	21.05	2	7,350	0.03%
2021/07/28	15	20.48	13	20.83	21.00	2	7,439	0.03%
2021/07/26	0	0.00	2	21.60	21.55	-2	7,521	-0.03%
2021/07/22	2	20.95	1	20.75	20.95	1	7,579	0.01%
2021/07/21	7	21.66	8	20.95	20.95	-1	7,542	-0.01%
2021/07/20	0	0.00	2	21.65	21.65	-2	7,507	-0.03%
2021/07/19	1	22.50	0	0.00	22.35	1	7,457	0.01%
2021/07/16	3	22.10	3	22.30	22.60	0	7,580	0.00%
2021/07/15	2	22.10	1	22.30	22.10	1	7,601	0.01%
2021/07/14	10.2	22.73	0	0.00	22.25	10.2	7,788	0.13%
2021/07/13	46.1	24.02	18	23.65	23.20	28.1	7,622	0.37%
2021/07/12	3	22.95	16	22.99	23.00	-13	6,863	-0.19%
2021/07/08	8	22.45	0	0.00	22.55	8	6,838	0.12%
2021/07/07	2	22.00	3	22.13	21.80	-1	6,793	-0.01%
2021/07/06	0	0.00	2	22.05	22.00	-2	6,807	-0.03%
2021/07/05	2.5	22.08	0	0.00	22.05	2.5	6,842	0.04%
2021/07/02	0	0.00	10	21.54	21.90	-10	6,895	-0.15%
2021/07/01	10	22.10	0	0.00	21.75	10	6,922	0.14%
2021/06/30	0	0.00	5	22.20	22.05	-5	6,892	-0.07%
2021/06/29	16	22.22	0	0.00	22.15	16	6,909	0.23%
2021/06/28	4	23.04	33	23.17	22.90	-29	6,894	-0.42%
2021/06/25	5	22.90	0	0.00	22.65	5	6,786	0.07%
2021/06/24	9	22.35	6	22.83	22.65	3	6,771	0.04%
2021/06/23	12	22.97	11	22.78	22.65	1	6,746	0.01%
2021/06/21	1	21.80	4.1	21.85	21.85	-3.1	6,288	-0.05%
2021/06/17	0.1	22.05	8	22.06	22.25	-7.9	6,335	-0.13%
2021/06/15	0	0.00	2	21.90	21.90	-2	6,310	-0.03%
2021/06/11	2	22.20	0	0.00	21.80	2	6,386	0.03%
2021/06/08	1	22.05	0	0.00	21.80	1	6,625	0.02%
2021/06/07	3	21.72	23	21.81	22.10	-20	6,539	-0.31%
2021/06/04	0	0.00	1	21.80	21.80	-1	6,477	-0.02%
2021/06/03	1	21.55	1.1	21.71	21.75	-0.1	6,459	0.00%
2021/06/02	0	0.00	1	21.35	21.35	-1	6,436	-0.02%
2021/06/01	1	21.65	6	21.70	21.75	-5	6,435	-0.08%
2021/05/31	0	0.00	8	20.90	20.95	-8	6,431	-0.12%
2021/05/28	0	0.00	4	20.51	20.60	-4	6,715	-0.06%
2021/05/26	1	20.25	2	20.53	20.55	-1	6,840	-0.01%
2021/05/25	1	20.50	0.1	20.40	20.20	0.9	6,834	0.01%
2021/05/20	1.1	19.44	1	19.25	19.25	0.1	6,858	0.00%
2021/05/18	0	0.00	5	18.76	18.85	-5	6,899	-0.07%
2021/05/17	11	18.28	4	18.93	18.05	7	6,849	0.10%
2021/05/14	3	20.50	1	20.05	20.05	2	6,742	0.03%
2021/05/13	4	20.58	1	20.75	20.45	3	6,628	0.05%
2021/05/12	41	21.97	19	21.70	21.60	22	6,485	0.34%
2021/05/11	7	22.31	20	22.07	22.00	-13	6,182	-0.21%
2021/05/10	6	22.20	26	22.25	22.20	-20	5,988	-0.33%
2021/05/06	12	20.54	4	20.70	20.95	8	5,870	0.14%
2021/05/05	1	20.35	0	0.00	20.35	1	5,829	0.02%
2021/05/04	0	0.00	10	20.14	20.80	-10	5,805	-0.17%
2021/05/03	10	20.91	1	21.35	20.80	9	5,724	0.16%
2021/04/29	9	21.86	1	21.85	21.60	8	5,663	0.14%
2021/04/28	11	22.12	12.1	22.10	22.10	-1.1	5,630	-0.02%
2021/04/27	2	22.05	5	22.10	22.10	-3	5,659	-0.05%
2021/04/26	10	22.15	0	0.00	22.00	10	5,651	0.18%
2021/04/23	5	22.20	0	0.00	22.20	5	5,621	0.09%
2021/04/22	17	22.54	9	22.27	22.10	8	5,737	0.14%
2021/04/21	6	23.04	30.3	23.17	23.10	-24.3	5,635	-0.43%
2021/04/20	16.5	23.03	8	22.69	23.05	8.5	5,533	0.15%
2021/04/19	0	0.00	1	22.35	22.40	-1	5,363	-0.02%
2021/04/16	23	22.44	25	22.44	22.50	-2	5,357	-0.04%
2021/04/15	10	21.60	1	22.30	22.25	9	5,179	0.17%
2021/04/14	0	0.00	5	21.80	21.65	-5	5,202	-0.10%
2021/04/13	2	22.20	0	0.00	21.80	2	5,359	0.04%
2021/04/12	1	22.00	0	0.00	22.05	1	5,752	0.02%
2021/04/09	0	0.00	1	22.25	22.20	-1	5,823	-0.02%
2021/04/08	0.4	22.35	2	22.33	22.30	-1.6	5,805	-0.03%
2021/04/07	0	0.00	2	21.75	21.95	-2	5,741	-0.03%
2021/03/31	0	0.00	1	22.15	21.85	-1	5,630	-0.02%
2021/03/30	2	22.45	4	22.39	22.35	-2	5,578	-0.04%
2021/03/29	15	22.60	0	0.00	22.40	15	5,586	0.27%
2021/03/26	0	0.00	6	22.65	22.60	-6	5,584	-0.11%
2021/03/25	0	0.00	2	22.28	22.30	-2	5,503	-0.04%
2021/03/24	10	22.25	0	0.00	22.30	10	5,507	0.18%
2021/03/22	38.3	22.60	8	22.59	22.45	30.3	5,553	0.55%
2021/03/19	4	22.15	0	0.00	22.15	4	5,527	0.07%
2021/03/18	0	0.00	6	22.21	22.20	-6	5,561	-0.11%
2021/03/17	11	22.46	9	22.40	22.30	2	5,750	0.03%
2021/03/16	16.1	22.43	3	22.42	22.50	13.1	5,920	0.22%
2021/03/15	0	0.00	17.1	21.84	22.25	-17.1	5,873	-0.29%
2021/03/12	3	21.22	5	21.15	21.15	-2	5,876	-0.03%
2021/03/11	0	0.00	3	21.40	21.35	-3	5,972	-0.05%
2021/03/09	10	21.03	0	0.00	21.20	10	6,202	0.16%
2021/03/08	0	0.00	15	21.41	21.25	-15	6,302	-0.24%
2021/03/05	4	21.58	3	21.57	21.50	1	6,378	0.02%
2021/03/04	9	21.96	0	0.00	21.85	9	6,456	0.14%
2021/03/03	34	22.37	16	22.23	22.30	18	6,632	0.27%
2021/03/02	2	21.65	16	21.70	21.70	-14	6,402	-0.22%
2021/02/26	10	20.75	13	20.84	20.80	-3	6,436	-0.05%
2021/02/25	0	0.00	10	21.05	21.00	-10	6,631	-0.15%
2021/02/24	2	21.35	2	21.05	21.05	0	6,825	0.00%
2021/02/19	0	0.00	2	21.20	21.35	-2	7,332	-0.03%
2021/02/18	1	21.15	0	0.00	21.25	1	7,393	0.01%
2021/02/17	0	0.00	10	20.50	20.45	-10	7,346	-0.14%
2021/02/05	0.4	20.00	0	0.00	19.95	0.4	7,330	0.01%
2021/02/03	1	20.00	11	20.00	19.90	-10	7,379	-0.14%
2021/02/02	0.2	20.00	0	0.00	20.00	0.2	7,435	0.00%
2021/02/01	1	19.65	3	19.57	19.60	-2	7,536	-0.03%
2021/01/29	23.4	20.22	0	0.00	19.95	23.4	7,578	0.31%
2021/01/28	0	20.15	0	0.00	20.15	0	7,546	0.00%
2021/01/27	0.2	20.55	86	20.40	20.40	-85.8	7,535	-1.14%
2021/01/26	9	20.85	0	0.00	20.55	9	7,552	0.12%
2021/01/25	65	20.73	0	0.00	21.00	65	7,569	0.86%
2021/01/22	0	0.00	1	20.10	20.40	-1	7,586	-0.01%
2021/01/21	0.2	20.20	3	20.05	20.10	-2.8	7,598	-0.04%
2021/01/20	5	20.51	0	0.00	20.35	5	7,624	0.07%
2021/01/19	1.2	21.22	0	0.00	21.20	1.2	7,570	0.02%
2021/01/18	1	20.95	0	0.00	21.05	1	7,595	0.01%
2021/01/15	7.2	21.31	0	0.00	21.40	7.2	7,691	0.09%
2021/01/14	1.2	22.36	1	22.30	22.25	0.2	7,603	0.00%
2021/01/13	1.2	22.34	3	22.30	22.30	-1.8	7,589	-0.02%
2021/01/12	0.3	22.45	25	22.35	22.15	-24.7	7,684	-0.32%
2021/01/11	10	23.00	0	0.00	22.80	10	8,025	0.12%
2021/01/08	1	23.85	3	23.35	23.35	-2	8,016	-0.02%
2021/01/07	12	23.49	3	23.73	23.70	9	8,032	0.11%
2021/01/06	5	23.27	1	23.20	23.45	4	8,046	0.05%
2021/01/05	35	23.91	30	23.99	23.95	5	7,819	0.06%
2021/01/04	0.2	22.60	5	22.90	23.00	-4.8	7,410	-0.06%
2020/12/30	10	22.35	0	0.00	22.30	10	7,332	0.14%
2020/12/29	9	22.50	0	0.00	22.40	9	7,401	0.12%
2020/12/24	0.3	22.60	0	0.00	22.60	0.3	7,373	0.00%
2020/12/23	1	22.00	0	0.00	22.25	1	7,376	0.01%
2020/12/22	11	22.60	28	22.07	22.00	-17	7,496	-0.23%
2020/12/21	0	0.00	6	22.44	22.50	-6	7,514	-0.08%
2020/12/18	0	0.00	100	22.65	22.55	-100	7,625	-1.31%
2020/12/17	11	22.60	8	22.60	22.65	3	7,659	0.04%
2020/12/16	1.4	22.90	0	0.00	22.90	1.4	7,663	0.02%
2020/12/15	3.4	23.07	2	23.05	22.40	1.4	7,706	0.02%
2020/12/14	1	23.35	1	23.00	23.20	0	7,682	0.00%
2020/12/11	5	23.51	4	23.60	23.50	1	7,684	0.01%
2020/12/10	8	23.90	26	23.85	24.00	-18	7,522	-0.24%
2020/12/09	11	23.56	2	23.60	23.60	9	7,333	0.12%
2020/12/08	15	23.13	1	22.85	22.85	14	7,255	0.19%
2020/12/04	1	23.60	53	23.45	23.45	-52	7,713	-0.67%
2020/12/03	9	23.38	2	23.60	23.25	7	7,684	0.09%
2020/12/02	4	23.80	0	0.00	23.70	4	7,683	0.05%
2020/12/01	0	0.00	3	23.50	23.50	-3	7,659	-0.04%
2020/11/30	20	23.28	6	23.27	23.45	14	7,653	0.18%
2020/11/27	36	23.44	16.1	23.48	23.30	19.9	7,636	0.26%
2020/11/26	7	22.82	15	22.85	22.95	-8	7,482	-0.11%
2020/11/25	64	22.94	50	22.81	22.85	14	7,471	0.19%
2020/11/24	76	22.91	157	22.87	22.70	-81	7,479	-1.08%	大賣/
2020/11/23	8	22.83	8	22.68	22.65	0	7,541	0.00%
2020/11/20	1	22.40	3	22.20	22.20	-2	7,583	-0.03%
2020/11/19	74	22.30	72	22.39	22.40	2	7,670	0.03%
2020/11/18	208	22.29	107	22.39	22.30	101	7,771	1.30%	大買/大賣/鉅額交易
2020/11/16	0	0.00	1	20.90	20.90	-1	7,991	-0.01%
2020/11/13	0	0.00	3	20.92	20.95	-3	8,249	-0.04%
2020/11/12	2	20.93	1	21.10	20.95	1	8,439	0.01%
2020/11/10	1	21.20	0	0.00	21.05	1	8,651	0.01%
2020/11/09	50	21.37	4	21.18	21.15	46	8,793	0.52%
2020/11/06	0	0.00	2	21.90	21.55	-2	8,932	-0.02%
2020/11/05	2	21.60	0	0.00	21.60	2	9,010	0.02%
2020/11/03	10	21.43	11	21.34	21.40	-1	9,337	-0.01%
2020/11/02	2	20.80	2	20.80	20.80	0	9,571	0.00%
2020/10/30	0	0.00	13	21.18	21.05	-13	10,216	-0.13%
2020/10/29	52	21.30	20	21.36	21.40	32	10,522	0.30%
2020/10/28	41	21.70	2	21.80	21.70	39	10,638	0.37%
2020/10/27	1	22.35	3	22.33	22.20	-2	10,627	-0.02%
2020/10/26	14	22.59	6	22.63	22.55	8	10,721	0.07%
2020/10/22	2	21.85	2	22.20	22.20	0	10,909	0.00%
2020/10/21	1	22.20	8	22.20	22.15	-7	10,993	-0.06%
2020/10/20	3	22.43	2	22.30	22.35	1	11,236	0.01%
2020/10/19	8	22.56	91	22.77	22.65	-83	11,519	-0.72%
2020/10/16	4	21.93	19	21.84	21.60	-15	11,993	-0.13%
2020/10/15	4	22.28	1	22.20	22.20	3	12,365	0.02%
2020/10/14	12	22.19	6	22.17	22.00	6	12,471	0.05%
2020/10/13	3	21.30	3	21.35	21.40	0	12,535	0.00%
2020/10/12	3	21.60	23	21.82	21.25	-20	12,656	-0.16%
2020/10/08	7	21.94	5	21.78	21.75	2	12,958	0.02%
2020/10/07	3	22.02	2	22.05	21.95	1	13,116	0.01%
2020/10/06	9	21.86	11	22.02	21.95	-2	13,252	-0.02%
2020/10/05	18.2	21.48	0	0.00	21.45	18.2	13,760	0.13%
2020/09/30	2	20.60	2	20.75	21.15	0	14,354	0.00%
2020/09/29	1	20.90	1	21.00	20.65	0	14,487	0.00%
2020/09/28	2	20.35	2	20.65	20.85	0	14,754	0.00%
2020/09/25	3	20.35	22	20.31	20.35	-19	15,140	-0.13%
2020/09/24	0	0.00	4	21.18	21.00	-4	15,416	-0.03%
2020/09/23	2	21.83	2	21.63	21.50	0	15,591	0.00%
2020/09/22	6	21.30	0	0.00	21.25	6	15,677	0.04%
2020/09/21	0	0.00	2	21.88	21.70	-2	16,063	-0.01%
2020/09/17	2	21.98	2	22.10	22.25	0	16,690	0.00%
2020/09/16	0	0.00	5	22.00	22.00	-5	17,052	-0.03%
2020/09/15	4	22.29	0	0.00	22.25	4	17,420	0.02%
2020/09/14	0	0.00	2	22.30	22.30	-2	18,079	-0.01%
2020/09/10	61	22.35	11	22.26	22.20	50	20,537	0.24%
2020/09/09	12	22.09	28	22.58	22.75	-16	20,908	-0.08%
2020/09/07	37	21.50	4	21.64	21.40	33	23,149	0.14%
2020/09/04	2	21.43	2	21.00	21.40	0	25,203	0.00%
2020/09/03	0	0.00	1	21.60	21.15	-1	25,461	0.00%
2020/09/02	2	21.35	0	0.00	21.35	2	25,521	0.01%
2020/09/01	5	21.05	4	20.96	21.05	1	25,604	0.00%
2020/08/31	10	20.88	7	20.80	20.70	3	25,725	0.01%
2020/08/28	13	20.87	4	20.88	20.80	9	25,857	0.03%
2020/08/27	7	20.80	19	21.13	21.40	-12	25,842	-0.05%
2020/08/26	23	20.66	12	20.88	20.70	11	25,856	0.04%
2020/08/25	3	21.35	2	21.20	21.20	1	25,703	0.00%
2020/08/24	1	21.20	10	21.20	21.05	-9	25,625	-0.04%
2020/08/21	13	21.88	9	21.85	21.80	4	25,541	0.02%
2020/08/20	67	22.12	25	22.34	21.70	42	25,444	0.17%
2020/08/19	31	24.55	41	24.80	24.05	-10	25,408	-0.04%
2020/08/18	36	25.59	28	25.26	25.20	8	25,459	0.03%
2020/08/17	11	25.96	4	25.93	25.85	7	25,525	0.03%
2020/08/14	6	26.10	5	25.94	26.00	1	25,873	0.00%
2020/08/13	6	26.12	2	26.00	26.00	4	26,259	0.02%
2020/08/12	4	26.13	9.1	26.24	26.25	-5.1	26,242	-0.02%
2020/08/11	8	26.02	7	26.14	25.95	1	26,179	0.00%
2020/08/10	8	26.04	15	25.97	25.80	-7	26,233	-0.03%
2020/08/07	5	26.14	5	26.31	26.45	0	26,418	0.00%
2020/08/06	10	26.42	2	26.40	26.30	8	26,396	0.03%
2020/08/05	44	27.09	16	26.94	26.70	28	26,301	0.11%
2020/08/04	16	26.35	17	26.41	26.20	-1	25,938	0.00%
2020/08/03	5	25.54	34	25.91	25.65	-29	25,798	-0.11%
2020/07/31	7	25.36	0	0.00	25.30	7	26,011	0.03%
2020/07/30	5	25.16	6	25.38	25.50	-1	26,362	0.00%
2020/07/29	14	25.08	14	24.89	25.00	0	27,189	0.00%
2020/07/28	22	24.88	16	25.35	24.65	6	27,250	0.02%
2020/07/27	0	0.00	2	25.73	25.60	-2	27,336	-0.01%
2020/07/24	16	25.81	15	25.50	25.40	1	27,550	0.00%
2020/07/23	32	26.35	15	26.29	26.25	17	27,431	0.06%
2020/07/22	41	26.83	42	26.92	27.00	-1	27,231	0.00%
2020/07/21	22	26.14	45	26.11	26.15	-23	26,544	-0.09%
2020/07/20	14	24.74	6	24.98	25.25	8	26,378	0.03%
2020/07/17	20	25.84	14	25.90	25.25	6	26,333	0.02%
2020/07/16	8	26.08	7	25.85	25.85	1	26,396	0.00%
2020/07/15	14	26.12	41	26.12	25.85	-27	26,461	-0.10%
2020/07/14	15	26.09	8	25.89	25.85	7	26,748	0.03%
2020/07/13	0	0.00	1	26.10	26.05	-1	27,438	0.00%
2020/07/10	37	26.20	9	25.93	25.70	28	27,700	0.10%
2020/07/09	49	26.86	52	26.47	27.00	-3	27,289	-0.01%
2020/07/08	25	25.75	6	25.78	25.80	19	26,795	0.07%
2020/07/07	20	25.99	17	26.00	25.75	3	26,948	0.01%
2020/07/06	17	26.73	10	26.60	26.45	7	26,857	0.03%
2020/07/03	37	26.44	9	26.33	26.45	28	26,641	0.11%
2020/07/02	19	25.73	13	26.04	26.30	6	26,516	0.02%
2020/07/01	16	25.83	1	25.55	25.45	15	26,370	0.06%
2020/06/30	24	26.01	71	26.05	25.70	-47	26,225	-0.18%
2020/06/29	29	25.17	72	25.17	25.10	-43	25,976	-0.17%
2020/06/24	7	26.32	1	26.45	26.15	6	25,758	0.02%
2020/06/23	11	26.55	8	26.49	26.35	3	25,783	0.01%
2020/06/22	21	27.18	21	27.18	26.90	0	25,535	0.00%
2020/06/19	63	27.56	59	27.74	27.45	4	25,339	0.02%
2020/06/18	149	27.76	92	27.56	27.45	57	24,752	0.23%	大買/
2020/06/17	26	25.78	30	25.86	25.75	-4	22,949	-0.02%
2020/06/16	36	25.41	29	25.41	25.25	7	22,413	0.03%
2020/06/15	50	25.62	12	25.89	25.20	38	22,085	0.17%
2020/06/12	122	25.67	128	25.45	26.20	-6	21,027	-0.03%	大買/大賣/
2020/06/11	54	25.31	122	25.51	25.25	-68	19,770	-0.34%	大賣/
2020/06/10	3	22.90	5	23.32	23.80	-2	17,884	-0.01%
2020/06/09	9	23.36	18	23.18	23.05	-9	17,912	-0.05%
2020/06/08	5	23.78	2	23.55	23.55	3	18,032	0.02%
2020/06/05	33	23.73	23	23.68	23.75	10	17,983	0.06%
2020/06/04	60	23.54	42	23.63	23.40	18	17,911	0.10%
2020/06/03	4	23.33	8	23.53	23.40	-4	17,882	-0.02%
2020/06/02	4	23.50	7	23.51	23.55	-3	17,753	-0.02%
2020/06/01	4	22.96	28	22.96	23.05	-24	17,533	-0.14%
2020/05/29	2	22.80	2	22.90	22.65	0	17,485	0.00%
2020/05/28	4	23.10	5	22.95	22.85	-1	17,526	-0.01%
2020/05/27	4	22.98	6	23.14	23.10	-2	17,472	-0.01%
2020/05/26	13	23.35	13	23.40	23.00	0	17,458	0.00%
2020/05/25	18	22.93	21	22.68	23.25	-3	17,109	-0.02%
2020/05/22	28	22.61	8	22.64	22.20	20	16,853	0.12%
2020/05/21	44	23.53	31	23.28	23.10	13	16,637	0.08%
2020/05/20	1	22.45	21	22.51	23.30	-20	16,153	-0.12%
2020/05/19	6	21.68	5	21.70	21.80	1	15,685	0.01%
2020/05/18	6	21.47	12	21.29	21.55	-6	15,547	-0.04%
2020/05/15	1	21.85	9	21.86	21.70	-8	15,420	-0.05%
2020/05/14	43	22.20	11	22.10	21.70	32	15,345	0.21%
2020/05/13	10	23.22	16	23.38	23.30	-6	14,962	-0.04%
2020/05/12	16	23.69	25	23.68	23.60	-9	14,933	-0.06%
2020/05/11	8	23.38	62	23.32	23.50	-54	14,936	-0.36%
2020/05/08	29	23.91	6	23.73	23.65	23	14,647	0.16%
2020/05/07	8	24.11	9	24.02	24.05	-1	14,487	-0.01%
2020/05/06	34	23.76	18	23.64	23.60	16	14,185	0.11%
2020/05/05	74	23.63	82	23.39	24.15	-8	13,839	-0.06%
2020/05/04	29	22.19	3	22.43	22.40	26	12,956	0.20%
2020/04/30	9	22.57	49	22.80	22.75	-40	12,880	-0.31%
2020/04/29	52	22.11	58	22.29	22.20	-6	12,673	-0.05%
2020/04/28	25	22.21	9	22.11	22.00	16	12,496	0.13%
2020/04/27	8	22.19	10	22.17	22.25	-2	12,622	-0.02%
2020/04/24	38	22.19	18	22.19	22.10	20	12,448	0.16%
2020/04/23	25	22.47	13	22.50	22.45	12	12,261	0.10%
2020/04/22	37	21.74	58	21.62	22.10	-21	12,018	-0.17%
2020/04/21	64	22.47	71	22.31	21.95	-7	11,924	-0.06%
2020/04/20	60	22.19	59	22.22	22.60	1	11,801	0.01%
2020/04/17	99	22.87	42	23.19	22.20	57	11,757	0.48%
2020/04/16	68	23.07	16	23.33	23.00	52	11,207	0.46%
2020/04/15	30	22.26	57	22.54	23.10	-27	10,390	-0.26%
2020/04/14	7	20.76	12	20.78	21.00	-5	10,076	-0.05%
2020/04/13	7	20.42	85	20.44	20.35	-78	10,066	-0.77%
2020/04/10	47	20.41	102	20.53	20.40	-55	10,054	-0.55%	大賣/
2020/04/09	9	21.31	10	21.47	21.25	-1	9,977	-0.01%
2020/04/08	113	21.20	56	21.16	21.30	57	10,021	0.57%	大買/
2020/04/07	57	20.68	55	20.31	20.90	2	9,914	0.02%
2020/04/06	40	19.54	25	19.78	19.70	15	9,822	0.15%
2020/04/01	31	19.50	3	19.57	19.65	28	10,046	0.28%
2020/03/31	17	19.59	29	19.84	19.50	-12	10,147	-0.12%
2020/03/30	6	19.00	11	19.22	19.50	-5	10,101	-0.05%
2020/03/27	6	19.43	0	0.00	18.55	6	9,882	0.06%
2020/03/26	2	18.50	2	18.73	18.90	0	9,691	0.00%
2020/03/25	1	19.15	4	18.95	19.05	-3	9,844	-0.03%
2020/03/24	2	17.70	0	0.00	17.70	2	9,655	0.02%
2020/03/23	1	15.70	0	0.00	16.70	1	9,638	0.01%
2020/03/20	3	16.90	14	16.79	16.90	-11	9,860	-0.11%
2020/03/19	23	16.27	9	15.78	15.40	14	9,917	0.14%
2020/03/18	22	17.76	0	0.00	17.10	22	9,941	0.22%
2020/03/17	19	17.72	8	17.70	17.40	11	9,921	0.11%
2020/03/16	32	20.76	20	19.49	18.90	12	9,828	0.12%
2020/03/13	46	20.80	15	20.84	21.00	31	9,790	0.32%
2020/03/12	12	23.46	1	24.70	22.95	11	9,550	0.12%
2020/03/11	3	26.13	2	26.05	25.40	1	9,381	0.01%
2020/03/10	11	25.64	0	0.00	26.00	11	9,389	0.12%
2020/03/09	0	0.00	2	26.30	26.20	-2	9,414	-0.02%
2020/03/06	5	27.97	3	27.95	27.90	2	9,745	0.02%
2020/03/05	0	0.00	7	28.49	28.40	-7	10,562	-0.07%
2020/03/04	5	28.25	0	0.00	28.20	5	10,625	0.05%
2020/03/03	3	28.53	2	28.65	28.50	1	10,738	0.01%
2020/03/02	11	27.38	5	27.60	27.45	6	10,829	0.06%
2020/02/27	10	27.86	5	27.56	27.40	5	10,960	0.05%
2020/02/26	3	28.60	0	0.00	28.40	3	10,989	0.03%
2020/02/25	3	28.25	19	28.14	28.65	-16	11,210	-0.14%
2020/02/24	10	28.89	0	0.00	28.85	10	11,320	0.09%
2020/02/21	4	29.46	1	29.50	29.45	3	11,506	0.03%
2020/02/20	9	29.61	1	29.90	29.60	8	11,902	0.07%
2020/02/19	3	29.45	1.1	29.51	29.60	1.9	12,217	0.02%
2020/02/18	9	29.57	7	29.67	29.45	2	12,692	0.02%
2020/02/17	4	30.16	0	0.00	29.95	4	12,920	0.03%
2020/02/14	7	29.86	1.1	29.84	29.85	5.9	13,385	0.04%
2020/02/13	3	29.98	1	30.25	29.75	2	13,631	0.01%
2020/02/12	20	29.85	6	29.78	30.00	14	13,844	0.10%
2020/02/11	0	0.00	2	29.30	29.45	-2	14,246	-0.01%
2020/02/10	2	28.00	2	29.10	28.90	0	14,576	0.00%
2020/02/07	0	0.00	2	29.30	29.00	-2	14,801	-0.01%
2020/02/06	4	29.68	8	29.66	29.85	-4	14,956	-0.03%
2020/02/05	2	29.50	0	0.00	29.25	2	15,281	0.01%
2020/02/04	12	29.54	2	29.80	29.65	10	15,616	0.06%
2020/02/03	8	27.78	8	28.47	28.85	0	16,160	0.00%
2020/01/31	7	29.36	4	29.65	29.85	3	16,805	0.02%
2020/01/30	24	30.42	4	29.90	29.90	20	17,037	0.12%
2020/01/20	13	33.10	0	0.00	33.20	13	17,056	0.08%
2020/01/16	3	33.27	13	33.30	33.20	-10	18,342	-0.05%
2020/01/15	1	33.55	1	33.20	33.25	0	18,725	0.00%
2020/01/14	3	33.45	16	33.50	33.50	-13	19,033	-0.07%
2020/01/13	15	33.10	7	32.68	33.30	8	19,214	0.04%
2020/01/10	8.2	32.29	4	32.25	32.30	4.2	19,470	0.02%
2020/01/09	9	32.69	12	32.75	32.50	-3	19,916	-0.02%
2020/01/08	3	31.83	1	32.15	32.10	2	20,708	0.01%
2020/01/07	11	32.18	12	32.18	32.20	-1	21,975	0.00%
2020/01/06	2	32.80	4	32.88	32.60	-2	23,142	-0.01%
2020/01/03	13	33.51	19	33.37	33.35	-6	24,120	-0.02%
2020/01/02	18	34.09	33	34.14	34.15	-15	24,286	-0.06%
2019/12/31	3	33.50	8	33.51	33.65	-5	24,495	-0.02%
2019/12/30	2	33.30	1	33.60	33.35	1	25,296	0.00%
2019/12/27	8	33.44	18	33.57	33.65	-10	25,610	-0.04%
2019/12/26	6	32.93	12	32.93	32.85	-6	25,814	-0.02%
2019/12/25	5	32.28	18	32.34	32.60	-13	26,512	-0.05%
2019/12/24	4	31.93	5	31.93	32.05	-1	27,520	0.00%
2019/12/23	3	31.92	0	0.00	31.85	3	28,411	0.01%
2019/12/20	14	32.50	33	32.48	32.40	-19	28,777	-0.07%
2019/12/19	2	31.90	5	31.96	31.85	-3	28,860	-0.01%
2019/12/18	10	31.81	5	31.91	31.75	5	29,378	0.02%
2019/12/17	41	32.02	33	31.99	31.90	8	30,111	0.03%
2019/12/16	7	32.01	36	32.21	32.55	-29	30,258	-0.10%
2019/12/13	23	31.62	36.1	31.78	31.30	-13.1	30,919	-0.04%
2019/12/12	7	32.21	82	32.06	32.00	-75	31,859	-0.24%
2019/12/11	10	32.42	2	32.23	32.20	8	32,300	0.02%
2019/12/10	35	32.45	1	32.45	32.50	34	32,827	0.10%
2019/12/09	9	33.06	16	33.13	33.15	-7	33,295	-0.02%
2019/12/06	2	32.70	6	32.75	32.70	-4	33,982	-0.01%
2019/12/05	24	32.68	3	32.62	32.60	21	35,125	0.06%
2019/12/04	4	32.74	3	32.77	32.70	1	36,277	0.00%
2019/12/03	29	32.36	8	32.69	32.45	21	38,147	0.06%
2019/12/02	67	33.52	7	33.86	32.90	60	38,376	0.16%
2019/11/28	5	35.37	3	35.35	35.35	2	38,891	0.01%
2019/11/27	19	35.79	0	0.00	35.65	19	40,430	0.05%
2019/11/26	9	35.46	4	35.63	35.70	5	42,717	0.01%
2019/11/25	1	35.30	0	35.30	35.30	1	43,392	0.00%
2019/11/22	15	35.75	4	35.79	35.45	11	43,791	0.03%
2019/11/21	4	35.26	5	35.29	35.60	-1	43,777	0.00%
2019/11/20	4	35.38	2	35.50	35.65	2	44,128	0.00%
2019/11/19	11	35.80	24	35.61	35.35	-13	44,515	-0.03%
2019/11/18	10	35.60	13	35.58	35.60	-3	44,441	-0.01%
2019/11/15	12	35.39	11	35.47	35.00	1	44,210	0.00%
2019/11/14	23	34.79	7	34.90	35.00	16	43,968	0.04%
2019/11/13	53	35.09	5	35.10	34.60	48	43,961	0.11%
2019/11/12	1	34.80	6	34.55	34.80	-5	43,651	-0.01%
2019/11/11	5	34.24	2	34.10	33.90	3	43,782	0.01%
2019/11/08	37	34.82	11	34.73	34.60	26	43,583	0.06%
2019/11/07	1	34.55	9	34.42	34.55	-8	43,096	-0.02%
2019/11/06	2	34.10	9	34.20	34.20	-7	42,862	-0.02%
2019/11/05	1	34.00	5	34.06	34.10	-4	42,801	-0.01%
2019/11/04	51	34.17	56	34.11	33.80	-5	42,789	-0.01%
2019/11/01	4	33.36	6	33.88	33.95	-2	42,608	0.00%
2019/10/31	98	34.10	16	33.84	33.25	82	42,551	0.19%
2019/10/30	43	33.15	30	33.14	32.95	13	42,971	0.03%
2019/10/29	1	34.70	10	34.82	34.40	-9	42,379	-0.02%
2019/10/28	13	34.35	28	34.53	34.55	-15	42,230	-0.04%
2019/10/25	58	34.18	48	34.28	34.40	10	42,002	0.02%
2019/10/24	15	35.58	1	35.75	35.40	14	41,089	0.03%
2019/10/23	13	35.70	18	36.05	35.85	-5	40,993	-0.01%
2019/10/22	52	36.13	43	35.98	35.60	9	40,960	0.02%
2019/10/21	3	35.50	13	35.59	35.75	-10	41,037	-0.02%
2019/10/18	13	35.25	13	35.36	35.00	0	40,967	0.00%
2019/10/17	31	34.91	38	35.04	34.85	-7	40,947	-0.02%
2019/10/16	36	35.95	37	36.32	35.30	-1	40,839	0.00%
2019/10/15	114	37.68	56	37.25	36.75	58	40,244	0.14%	大買/
2019/10/14	52	37.15	80	37.09	37.50	-28	39,174	-0.07%
2019/10/09	100	35.78	65	35.32	35.10	35	38,441	0.09%
2019/10/08	23	35.53	27.1	35.38	35.15	-4.1	38,018	-0.01%
2019/10/07	8	35.19	9	35.36	35.15	-1	37,849	0.00%
2019/10/04	42	35.69	11	35.86	35.45	31	37,505	0.08%
2019/10/03	15	35.37	8	35.44	35.30	7	36,755	0.02%
2019/10/02	4	35.15	20	35.71	36.00	-16	36,533	-0.04%
2019/10/01	24	35.12	23	35.59	35.30	1	36,064	0.00%
2019/09/27	52	35.03	35	35.25	35.35	17	35,253	0.05%
2019/09/26	8	34.73	7	34.71	34.80	1	34,236	0.00%
2019/09/25	14	34.19	18	34.54	34.90	-4	33,396	-0.01%
2019/09/24	8	34.23	9	34.27	33.90	-1	33,099	0.00%
2019/09/23	11	34.66	17	34.71	34.55	-6	32,730	-0.02%
2019/09/20	6	34.55	12	34.16	34.75	-6	32,282	-0.02%
2019/09/19	14	33.44	26	33.72	33.50	-12	31,538	-0.04%
2019/09/18	51	34.24	15	33.94	33.60	36	31,149	0.12%
2019/09/17	21	34.58	35	34.71	34.65	-14	30,336	-0.05%
2019/09/16	7	33.09	16	33.28	33.55	-9	29,508	-0.03%
2019/09/12	8	32.99	32.4	32.95	32.90	-24.4	29,256	-0.08%
2019/09/11	37	31.92	40	31.98	32.50	-3	28,875	-0.01%
2019/09/10	22	32.00	7	32.15	31.65	15	28,316	0.05%
2019/09/09	37	32.48	41	32.91	31.60	-4	27,735	-0.01%
2019/09/06	30	34.59	26	34.42	34.30	4	26,597	0.02%
2019/09/05	64	34.42	62.3	34.61	35.50	1.7	25,345	0.01%
2019/09/04	29	31.75	35	31.98	32.30	-6	23,391	-0.03%
2019/09/03	13	30.81	29.1	30.97	31.70	-16.1	22,950	-0.07%
2019/09/02	9	30.49	3	29.97	31.10	6	22,463	0.03%
2019/08/30	20	29.54	30.6	29.67	29.90	-10.6	21,640	-0.05%
2019/08/29	23	27.37	70	27.44	27.65	-47	19,978	-0.24%
2019/08/28	84	24.90	123.3	25.28	25.65	-39.3	17,564	-0.22%	大賣/
2019/08/27	6	24.23	8	24.36	24.35	-2	16,773	-0.01%
2019/08/26	13	23.35	8	23.28	23.20	5	16,338	0.03%
2019/08/23	70	24.32	37	24.19	24.15	33	16,118	0.20%
2019/08/22	15	23.67	65.4	23.84	23.90	-50.4	15,612	-0.32%
2019/08/21	15	23.24	7	23.50	23.35	8	15,004	0.05%
2019/08/20	2	23.15	7	23.14	23.20	-5	14,776	-0.03%
2019/08/19	9	23.42	4	23.48	23.10	5	14,785	0.03%
2019/08/16	63	22.87	68	22.83	23.00	-5	14,587	-0.03%
2019/08/15	9	21.87	16	22.46	22.55	-7	14,367	-0.05%
2019/08/14	48	22.69	41	22.79	22.20	7	14,213	0.05%
2019/08/13	8	22.24	2	22.10	22.05	6	14,012	0.04%
2019/08/12	19	22.70	0	0.00	22.65	19	14,011	0.14%
2019/08/08	2	22.60	10	22.59	22.65	-8	14,141	-0.06%
2019/08/07	4	22.50	0	0.00	22.15	4	14,130	0.03%
2019/08/06	3	21.52	8	22.29	22.55	-5	13,988	-0.04%
2019/08/05	4	22.19	18	22.55	22.00	-14	13,866	-0.10%
2019/08/02	3.2	22.31	2	22.40	22.55	1.2	13,739	0.01%
2019/08/01	63	23.75	2	23.13	23.00	61	13,540	0.45%
2019/07/31	0	0.00	8	23.36	23.90	-8	12,650	-0.06%
2019/07/30	5	23.10	49	23.24	22.80	-44	12,481	-0.35%
2019/07/29	4	23.80	0	0.00	23.60	4	12,345	0.03%
2019/07/26	3	24.00	4	24.09	23.95	-1	12,309	-0.01%
2019/07/25	3	23.82	12	24.00	24.10	-9	12,264	-0.07%
2019/07/24	14	23.81	16	23.68	23.35	-2	12,173	-0.02%
2019/07/23	13	24.75	13	24.72	24.50	0	12,200	0.00%
2019/07/22	8	24.04	12	24.19	24.10	-4	12,097	-0.03%
2019/07/19	12	24.25	7	24.41	23.90	5	12,213	0.04%
2019/07/18	2	23.85	4	24.33	24.25	-2	12,614	-0.02%
2019/07/17	2	23.75	18	24.07	24.05	-16	12,317	-0.13%
2019/07/16	11	23.84	4	23.94	23.70	7	12,118	0.06%
2019/07/15	13	23.71	29	23.86	23.75	-16	11,919	-0.13%
2019/07/12	28	22.96	56	23.29	23.60	-28	11,650	-0.24%
2019/07/11	30	22.35	8	22.38	22.30	22	11,115	0.20%
2019/07/10	0	0.00	19.2	21.96	22.00	-19.2	11,247	-0.17%
2019/07/09	0	0.00	32	21.83	21.85	-32	11,396	-0.28%
2019/07/08	33	21.99	16	21.88	21.65	17	11,333	0.15%
2019/07/05	0	0.00	4	21.51	21.50	-4	11,089	-0.04%
2019/07/04	1	21.45	11	21.54	21.50	-10	11,057	-0.09%
2019/07/03	5	21.46	2	21.55	21.35	3	11,077	0.03%
2019/07/02	4	21.35	10	21.45	21.30	-6	11,053	-0.05%
2019/07/01	5	21.49	12.1	21.43	21.45	-7.1	11,106	-0.06%
2019/06/28	1	21.00	0	0.00	20.90	1	11,130	0.01%
2019/06/27	1	21.10	30	20.88	21.00	-29	11,436	-0.25%
2019/06/26	32	20.54	7	20.79	20.70	25	11,514	0.22%
2019/06/25	2	20.90	1	20.95	20.50	1	11,538	0.01%
2019/06/21	12	21.15	18	20.98	20.95	-6	11,581	-0.05%
2019/06/20	6	20.63	14.9	20.75	20.90	-8.9	11,339	-0.08%
2019/06/19	6	20.34	23	20.28	20.40	-17	11,273	-0.15%
2019/06/18	1	19.75	7	19.75	19.75	-6	11,454	-0.05%
2019/06/17	17	19.74	7	19.71	19.45	10	11,477	0.09%
2019/06/14	1	19.50	16	19.35	19.35	-15	11,437	-0.13%
2019/06/13	11	19.20	0	0.00	19.25	11	11,608	0.09%
2019/06/12	8	19.24	2	19.28	19.25	6	11,813	0.05%
2019/06/11	22	19.38	8	19.53	19.45	14	12,210	0.11%
2019/06/10	3	19.22	12	19.23	19.30	-9	12,724	-0.07%
2019/06/06	2	18.70	0	0.00	18.65	2	12,660	0.02%
2019/06/05	4	18.90	0	0.00	18.70	4	12,845	0.03%
2019/06/04	2	19.05	3	18.87	18.85	-1	12,951	-0.01%
2019/06/03	0	0.00	2	18.95	19.00	-2	13,150	-0.02%
2019/05/31	3	18.60	39	18.57	18.80	-36	13,712	-0.26%
2019/05/30	2	18.25	0	0.00	18.25	2	13,741	0.01%
2019/05/29	0	0.00	1	17.90	18.15	-1	13,835	-0.01%
2019/05/28	3	17.88	0	0.00	18.15	3	14,014	0.02%
2019/05/27	0	0.00	1	17.95	17.70	-1	14,160	-0.01%
2019/05/24	2	17.70	10	17.92	17.95	-8	14,250	-0.06%
2019/05/21	3	17.78	4	17.81	18.20	-1	14,856	-0.01%
2019/05/20	2	17.95	1	17.95	17.65	1	14,938	0.01%
2019/05/17	1	18.35	0	0.00	18.80	1	15,176	0.01%
2019/05/16	22	18.87	2	18.80	18.40	20	15,822	0.13%
2019/05/15	1	18.85	3	18.90	19.10	-2	16,236	-0.01%
2019/05/14	3	17.75	5	17.96	18.45	-2	16,240	-0.01%
2019/05/13	1	18.30	1	18.55	18.15	0	16,369	0.00%
2019/05/09	3	18.60	0	0.00	18.35	3	16,339	0.02%
2019/05/08	0	0.00	5	19.25	19.05	-5	16,209	-0.03%
2019/05/07	2	19.20	2	19.20	19.00	0	16,152	0.00%
2019/05/06	1	19.10	6	18.88	19.00	-5	16,110	-0.03%
2019/05/03	1	18.95	0	0.00	18.95	1	15,984	0.01%
2019/04/30	22	18.16	92	18.77	18.90	-70	15,862	-0.44%
2019/04/29	4	18.73	10	18.83	18.40	-6	15,747	-0.04%
2019/04/26	3	18.47	2	18.08	18.10	1	15,355	0.01%
2019/04/25	15	18.86	1	18.65	18.70	14	15,026	0.09%
2019/04/24	67	19.14	30	19.09	19.10	37	14,680	0.25%
2019/04/22	6	21.48	2	21.48	21.40	4	13,817	0.03%
2019/04/19	7	21.21	1	21.20	21.40	6	13,794	0.04%
2019/04/18	29	21.76	14	21.81	20.95	15	13,803	0.11%
2019/04/16	56	22.11	35	22.20	21.80	21	13,492	0.16%
2019/04/15	4	21.18	22	21.02	21.50	-18	13,166	-0.14%
2019/04/12	2	20.45	0	0.00	20.25	2	12,939	0.02%
2019/04/11	5	20.94	6	20.88	20.70	-1	12,864	-0.01%
2019/04/10	5	21.01	2	21.10	21.00	3	12,816	0.02%
2019/04/09	1	21.25	0	0.00	21.20	1	12,778	0.01%
2019/04/08	8	21.50	27	21.21	21.20	-19	12,709	-0.15%
2019/04/03	41	21.09	6	21.27	21.25	35	12,608	0.28%
2019/04/02	126	21.10	8.1	21.35	20.90	117.9	12,473	0.95%	大買/鉅額交易
2019/04/01	71	21.42	59	21.48	21.45	12	12,252	0.10%
2019/03/29	24	20.11	10	20.32	20.80	14	11,888	0.12%
2019/03/28	1	20.60	6.6	20.58	20.50	-5.6	11,733	-0.05%
2019/03/27	5	21.22	7.1	21.27	21.05	-2.1	11,659	-0.02%
2019/03/26	2	21.00	4	21.00	20.90	-2	11,586	-0.02%
2019/03/25	23	20.68	11	20.70	20.65	12	11,499	0.10%
2019/03/22	19	21.55	6	21.53	21.40	13	11,360	0.11%
2019/03/21	76	22.41	45	22.07	21.65	31	11,154	0.28%
2019/03/20	19	21.98	8	22.23	21.95	11	10,723	0.10%
2019/03/19	8	21.83	14	21.93	21.75	-6	10,601	-0.06%
2019/03/18	7	21.85	19	21.84	21.85	-12	10,493	-0.11%
2019/03/15	14	21.64	4	21.60	21.50	10	10,429	0.10%
2019/03/14	15	22.13	7	22.11	21.90	8	10,451	0.08%
2019/03/13	55	21.14	99	21.56	21.80	-44	10,482	-0.42%
2019/03/12	2	20.30	15	20.40	20.35	-13	9,842	-0.13%
2019/03/11	5	20.65	3	20.50	20.45	2	9,950	0.02%
2019/03/08	30	20.26	10	20.30	20.55	20	10,062	0.20%
2019/03/07	10	20.77	19	20.68	20.55	-9	10,168	-0.09%
2019/03/06	30	20.69	49	20.88	20.95	-19	10,080	-0.19%
2019/03/05	5	19.85	7	19.76	19.75	-2	9,628	-0.02%
2019/03/04	7	20.35	63	20.38	20.00	-56	9,714	-0.58%
2019/02/27	22	19.92	21.1	19.95	20.25	0.9	9,728	0.01%
2019/02/26	2	20.23	42	20.04	20.00	-40	9,658	-0.41%
2019/02/25	0	0.00	4	19.93	20.00	-4	9,573	-0.04%
2019/02/22	9	19.78	9	19.91	20.30	0	9,536	0.00%
2019/02/21	3	19.48	26	19.25	19.45	-23	9,119	-0.25%
2019/02/20	12	19.20	3	19.22	19.20	9	8,937	0.10%
2019/02/19	0	0.00	4	19.18	19.30	-4	8,910	-0.04%
2019/02/18	10	19.06	8	19.04	19.10	2	8,914	0.02%
2019/02/15	4	18.64	42	18.50	18.60	-38	8,557	-0.44%
2019/02/14	5	17.54	45	17.70	17.70	-40	7,864	-0.51%
2019/02/13	6	16.33	12	16.35	16.65	-6	7,294	-0.08%
2019/02/12	34	16.27	25	16.25	16.15	9	7,206	0.12%
2019/02/11	2	15.75	33	15.70	15.75	-31	7,041	-0.44%
2019/01/29	0	0.00	1	14.80	15.05	-1	7,001	-0.01%
2019/01/28	1	15.15	1	15.10	15.10	0	7,019	0.00%
2019/01/24	6	14.53	8.2	14.50	14.50	-2.2	7,092	-0.03%
2019/01/23	0	0.00	1	14.40	14.55	-1	7,209	-0.01%
2019/01/22	1	14.40	18	14.30	14.20	-17	7,246	-0.23%
2019/01/21	0	0.00	1	14.70	14.50	-1	7,307	-0.01%
2019/01/18	7	14.60	5	14.55	14.55	2	7,378	0.03%
2019/01/17	1	14.90	1	15.00	14.60	0	7,525	0.00%
2019/01/16	1	14.80	0	0.00	14.80	1	7,588	0.01%
2019/01/14	2	14.80	2	14.70	14.75	0	7,656	0.00%
2019/01/11	2	14.95	1	14.85	14.50	1	7,687	0.01%
2019/01/10	11	14.77	0	0.00	15.00	11	7,668	0.14%
2019/01/08	0	0.00	1	14.05	14.20	-1	7,509	-0.01%
2019/01/07	2	13.73	3	13.73	13.70	-1	7,521	-0.01%
2019/01/04	2	13.30	0	0.00	13.40	2	7,636	0.03%
2019/01/03	0	0.00	7	13.94	13.65	-7	7,723	-0.09%
2019/01/02	2	13.60	137	13.60	13.60	-135	7,787	-1.73%	大賣/鉅額交易
2018/12/28	3	13.72	0	0.00	13.65	3	7,864	0.04%
2018/12/27	0	0.00	2	14.05	13.75	-2	8,084	-0.02%
2018/12/25	2	13.75	3	13.80	13.85	-1	8,116	-0.01%
2018/12/24	0	0.00	5	14.10	14.10	-5	8,122	-0.06%
2018/12/22	0	0.00	1	14.00	14.00	-1	8,152	-0.01%
2018/12/21	1	14.10	5	13.64	14.10	-4	8,201	-0.05%
2018/12/20	1	14.40	4	14.20	13.95	-3	8,212	-0.04%
2018/12/19	0	0.00	1	14.65	14.50	-1	8,180	-0.01%
2018/12/18	0	0.00	1	14.35	14.40	-1	8,206	-0.01%
2018/12/17	5	14.70	11	14.80	14.65	-6	8,241	-0.07%
2018/12/14	8	14.78	5	14.85	14.90	3	8,301	0.04%
2018/12/13	3	15.35	2	15.60	15.25	1	8,323	0.01%
2018/12/12	2	15.40	2	15.50	15.50	0	8,566	0.00%
2018/12/11	1	15.25	2	15.60	15.25	-1	8,566	-0.01%
2018/12/10	7	15.35	2	15.65	15.25	5	8,592	0.06%
2018/12/07	6	16.16	10	16.32	16.30	-4	8,490	-0.05%
2018/12/06	5	15.72	0	0.00	15.60	5	8,293	0.06%
2018/12/05	6	16.22	1	16.60	16.70	5	7,894	0.06%
2018/12/04	34	16.59	40	16.70	16.60	-6	7,951	-0.08%
2018/12/03	36	16.76	13	16.54	16.95	23	8,005	0.29%
2018/11/30	13	15.42	9.1	15.26	15.45	3.9	7,967	0.05%
2018/11/29	5	14.99	3	14.95	15.00	2	7,752	0.03%
2018/11/28	1	14.60	5	14.40	14.65	-4	7,577	-0.05%
2018/11/27	5	14.10	1	14.05	14.00	4	7,433	0.05%
2018/11/26	1	13.60	7	13.88	13.90	-6	7,232	-0.08%
2018/11/23	1	13.55	11	13.70	13.60	-10	7,115	-0.14%
2018/11/22	6	13.65	6	13.56	13.55	0	7,026	0.00%
2018/11/21	8	13.39	78	13.60	13.55	-70	7,007	-1.00%
2018/11/20	5	13.40	5	13.60	13.40	0	6,891	0.00%
2018/11/19	1	13.50	4	13.58	13.55	-3	7,012	-0.04%
2018/11/16	27	13.50	24	13.55	13.35	3	7,288	0.04%
2018/11/15	6	13.14	2	13.15	13.30	4	7,320	0.05%
2018/11/14	5	13.20	3	13.08	13.00	2	7,168	0.03%
2018/11/13	0	0.00	1	12.45	12.95	-1	7,281	-0.01%
2018/11/09	1	13.30	0	0.00	13.35	1	7,446	0.01%
2018/11/08	2	13.60	1	13.90	13.45	1	7,502	0.01%
2018/11/07	1	13.30	9	13.52	13.65	-8	7,519	-0.11%
2018/11/06	31	13.36	0	0.00	13.10	31	7,691	0.40%
2018/11/05	50	13.54	9	13.59	13.65	41	7,737	0.53%
2018/11/02	6	13.60	2	13.60	13.60	4	7,835	0.05%
2018/11/01	4	13.08	73	13.29	13.35	-69	7,777	-0.89%
2018/10/31	2	12.90	0	0.00	12.95	2	7,735	0.03%
2018/10/30	1	12.40	1	12.40	12.45	0	7,697	0.00%
2018/10/26	22	11.91	50	11.94	11.85	-28	7,968	-0.35%
2018/10/25	0	0.00	40	12.16	12.15	-40	7,998	-0.50%
2018/10/24	6	13.30	4	13.45	13.35	2	8,099	0.02%
2018/10/23	7	13.96	1	14.15	13.50	6	8,236	0.07%
2018/10/22	0	0.00	5	13.70	13.85	-5	8,484	-0.06%
2018/10/19	12	13.55	5	13.50	13.60	7	8,617	0.08%
2018/10/17	3	13.95	0	0.00	13.65	3	8,861	0.03%
2018/10/16	0	0.00	2	13.80	13.60	-2	8,997	-0.02%
2018/10/15	5	13.60	5	13.64	13.60	0	9,128	0.00%
2018/10/12	15	13.00	4	13.10	13.35	11	9,196	0.12%
2018/10/11	3	13.15	9	13.16	13.15	-6	9,302	-0.06%
2018/10/09	4	14.84	4	14.78	14.60	0	9,473	0.00%
2018/10/08	3	14.60	1	14.55	14.60	2	9,763	0.02%
2018/10/05	3	14.90	3	14.90	14.70	0	9,902	0.00%
2018/10/04	1	16.45	1	16.50	16.15	0	9,888	0.00%
2018/10/03	2	16.50	7	16.51	16.45	-5	9,956	-0.05%
2018/10/02	5	16.63	2	16.65	16.65	3	10,144	0.03%
2018/10/01	1	16.55	1	16.55	16.70	0	10,270	0.00%
2018/09/28	2	16.55	1	16.65	16.45	1	10,786	0.01%
2018/09/27	3	16.73	1.1	16.79	16.55	1.9	10,851	0.02%
2018/09/26	0	0.00	4.1	16.50	16.60	-4.1	10,935	-0.04%
2018/09/25	0	0.00	1	16.50	16.50	-1	11,041	-0.01%
2018/09/21	1	16.15	2	16.30	16.40	-1	11,124	-0.01%
2018/09/20	11	16.10	0	0.00	16.15	11	11,118	0.10%
2018/09/19	2	16.85	4.7	16.70	16.65	-2.7	11,135	-0.02%
2018/09/18	63	17.24	35	16.76	16.65	28	11,260	0.25%
2018/09/17	1	16.65	1.1	16.91	17.00	-0.1	11,368	0.00%
2018/09/14	136	16.75	1	17.00	17.00	135	11,470	1.18%	大買/鉅額交易
2018/09/12	3	15.90	3	15.95	15.95	0	11,460	0.00%
2018/09/11	2	16.03	1	16.10	16.20	1	11,623	0.01%
2018/09/10	13	15.56	2	15.63	15.40	11	11,744	0.09%
2018/09/07	4	17.33	1	16.65	16.55	3	11,986	0.03%
2018/09/06	32	17.88	2	17.80	17.40	30	12,842	0.23%
2018/09/05	1	18.60	0	0.00	18.45	1	12,914	0.01%
2018/09/04	0	0.00	1	18.65	18.55	-1	13,163	-0.01%
2018/09/03	21	18.60	0	0.00	18.40	21	13,309	0.16%
2018/08/31	0	0.00	1	18.90	19.00	-1	13,537	-0.01%
2018/08/30	0	0.00	10	19.40	19.05	-10	13,677	-0.07%
2018/08/29	1	19.20	0	0.00	19.30	1	13,811	0.01%
2018/08/28	1	19.35	0	0.00	19.15	1	14,122	0.01%
2018/08/27	0	0.00	5	19.05	19.35	-5	14,250	-0.04%
2018/08/24	17	18.95	0	0.00	18.95	17	14,592	0.12%
2018/08/23	33	18.82	72	19.12	19.55	-39	16,021	-0.24%
2018/08/22	16	18.41	0	0.00	18.45	16	15,912	0.10%
2018/08/21	10	18.70	1	18.80	18.80	9	16,192	0.06%
2018/08/20	11	18.75	3	18.52	18.55	8	16,684	0.05%
2018/08/17	1	19.25	0	0.00	19.15	1	16,654	0.01%
2018/08/16	1	19.15	8	19.15	19.10	-7	16,964	-0.04%
2018/08/15	14	19.07	1	19.25	19.00	13	17,033	0.08%
2018/08/14	10	19.10	3	19.15	19.70	7	17,155	0.04%
2018/08/13	6	19.19	0	0.00	19.20	6	17,350	0.03%
2018/08/10	1	20.35	1	20.35	20.15	0	17,479	0.00%
2018/08/09	5	20.89	62	21.00	21.00	-57	17,843	-0.32%
2018/08/08	5	20.87	4	20.69	20.55	1	18,631	0.01%
2018/08/07	1	20.90	10	21.00	20.90	-9	20,060	-0.04%
2018/08/06	0	0.00	15	21.15	21.20	-15	20,353	-0.07%
2018/08/03	34	20.84	15	20.85	20.45	19	20,888	0.09%
2018/08/02	1	21.70	0	0.00	21.05	1	21,139	0.00%
2018/08/01	6	21.45	4	21.58	21.35	2	21,318	0.01%
2018/07/31	29	21.21	7	21.29	21.20	22	21,788	0.10%
2018/07/30	19	22.02	0	0.00	21.50	19	21,792	0.09%
2018/07/27	52	22.54	45	22.41	22.35	7	21,878	0.03%
2018/07/26	32	22.15	32	21.96	21.95	0	21,874	0.00%
2018/07/25	12	21.91	18	21.91	21.85	-6	22,090	-0.03%
2018/07/24	4	21.30	7	21.93	22.00	-3	22,197	-0.01%
2018/07/23	1	21.80	0	0.00	21.50	1	22,426	0.00%
2018/07/20	0	0.00	5	22.10	22.15	-5	23,061	-0.02%
2018/07/19	0	0.00	31	21.94	22.00	-31	23,775	-0.13%
2018/07/18	36	22.20	2	21.98	21.50	34	24,135	0.14%
2018/07/17	49	22.07	40	21.80	21.85	9	24,341	0.04%
2018/07/16	34	21.91	41	21.94	22.00	-7	24,570	-0.03%
2018/07/13	0	0.00	42	21.35	21.35	-42	24,964	-0.17%
2018/07/10	0	0.00	30	19.45	20.25	-30	28,011	-0.11%
2018/07/09	30	18.85	2	19.23	19.30	28	28,979	0.10%
2018/07/06	39	18.71	59	18.92	18.70	-20	29,651	-0.07%
2018/07/05	7	20.00	3	20.37	19.80	4	29,189	0.01%
2018/07/04	53	20.36	45	20.10	20.15	8	29,283	0.03%
2018/07/03	30	21.05	32	20.41	20.40	-2	29,293	-0.01%
2018/07/02	0	0.00	2	20.95	20.95	-2	29,290	-0.01%
2018/06/29	2	20.38	0	0.00	20.70	2	29,371	0.01%
2018/06/28	15	20.52	5	20.50	20.20	10	29,475	0.03%
2018/06/27	8	20.98	3	21.13	20.60	5	29,673	0.02%
2018/06/26	12	20.49	8	20.14	20.40	4	29,872	0.01%
2018/06/25	72	22.39	64	21.93	21.90	8	30,503	0.03%
2018/06/22	22	22.09	1	22.05	21.95	21	30,755	0.07%
2018/06/21	13	22.43	2	22.50	22.40	11	30,699	0.04%
2018/06/20	9	22.52	5	22.38	22.30	4	30,840	0.01%
2018/06/19	0	0.00	1	23.10	22.85	-1	30,825	0.00%
2018/06/15	38	23.90	3	23.75	23.75	35	30,742	0.11%
2018/06/14	69	24.20	63	24.25	23.90	6	30,398	0.02%
2018/06/13	5	23.43	22	23.55	23.35	-17	29,383	-0.06%
2018/06/12	11	23.61	11	23.50	23.20	0	29,452	0.00%
2018/06/11	1	23.35	0	0.00	23.20	1	29,697	0.00%
2018/06/08	13	23.82	1	23.65	23.35	12	30,196	0.04%
2018/06/07	24	23.10	10	23.07	23.00	14	30,524	0.05%
2018/06/06	7	23.41	3	23.48	23.25	4	30,564	0.01%
2018/06/05	11	23.55	17	23.58	23.20	-6	30,551	-0.02%
2018/06/04	5	23.20	6	23.23	23.30	-1	30,368	0.00%
2018/06/01	7	23.20	8	23.21	23.00	-1	30,490	0.00%
2018/05/31	181	24.97	50	24.23	23.75	131	30,182	0.43%	大買/鉅額交易
2018/05/30	6	23.03	7	23.04	23.45	-1	28,729	0.00%
2018/05/29	12	23.40	11	23.34	23.30	1	28,594	0.00%
2018/05/28	55	23.07	86	23.24	23.35	-31	28,234	-0.11%
2018/05/25	1	22.30	1	22.30	22.30	0	27,833	0.00%
2018/05/24	56	22.83	27	22.94	22.55	29	27,816	0.10%
2018/05/23	7	22.08	8	22.18	22.20	-1	27,447	0.00%
2018/05/22	8	21.90	25	21.89	22.00	-17	27,554	-0.06%
2018/05/21	11	22.30	8	22.33	22.20	3	27,526	0.01%
2018/05/18	16	22.14	39	22.34	22.10	-23	27,482	-0.08%
2018/05/17	11	22.95	6	22.97	22.65	5	27,562	0.02%
2018/05/16	31	23.70	44	23.90	23.35	-13	27,578	-0.05%
2018/05/15	95	22.87	143	23.72	23.10	-48	27,029	-0.18%	大賣/
2018/05/14	12	22.20	10	22.05	22.00	2	26,056	0.01%
2018/05/11	56	21.96	26	21.81	21.75	30	25,919	0.12%
2018/05/10	52	22.41	10	22.42	22.30	42	25,483	0.16%
2018/05/09	4	21.80	2	21.50	21.50	2	25,599	0.01%
2018/05/08	28	21.74	28	21.99	21.80	0	25,432	0.00%
2018/05/07	0	0.00	31	21.20	21.30	-31	25,012	-0.12%
2018/05/04	43	21.28	63	21.06	20.55	-20	25,049	-0.08%
2018/05/03	64	21.22	25	21.24	20.95	39	25,117	0.16%
2018/05/02	12	20.49	8	20.36	20.80	4	25,110	0.02%
2018/04/30	2	20.40	44	20.49	20.30	-42	25,099	-0.17%
2018/04/27	67	20.27	21	20.03	20.00	46	25,545	0.18%
2018/04/26	23	21.23	47.8	21.18	19.95	-24.8	26,164	-0.09%
2018/04/25	30	21.40	7	21.71	22.05	23	25,807	0.09%
2018/04/24	10	21.53	42	21.78	21.70	-32	25,468	-0.13%
2018/04/23	43	23.59	6	23.63	22.60	37	25,916	0.14%
2018/04/20	57	23.89	8	23.67	23.80	49	27,183	0.18%
2018/04/19	11	24.01	30	24.29	23.45	-19	26,946	-0.07%
2018/04/18	80	23.17	89	23.56	23.70	-9	26,684	-0.03%
2018/04/17	15	22.24	20	22.43	22.05	-5	26,070	-0.02%
2018/04/16	25	22.98	15	23.03	23.10	10	25,980	0.04%
2018/04/13	33	22.13	83	21.96	22.85	-50	24,725	-0.20%
2018/04/12	74	20.80	38	21.01	20.80	36	24,081	0.15%
2018/04/11	0	0.00	2	19.65	19.65	-2	23,996	-0.01%
2018/04/10	33	19.96	30	19.55	19.65	3	25,343	0.01%
2018/04/09	0	0.00	3	19.10	19.10	-3	25,989	-0.01%
2018/04/03	2	19.95	0	0.00	20.00	2	26,993	0.01%
2018/04/02	5	20.65	4	20.64	20.20	1	27,673	0.00%
2018/03/31	1	20.00	0	0.00	20.10	1	28,432	0.00%
2018/03/30	0	0.00	2	19.85	19.80	-2	29,273	-0.01%
2018/03/29	45	20.91	12	20.90	20.30	33	30,334	0.11%
2018/03/28	42	20.76	10	20.73	20.80	32	31,963	0.10%
2018/03/27	2	19.20	7	19.75	20.50	-5	31,562	-0.02%
2018/03/26	2	18.65	2	18.65	18.65	0	32,395	0.00%
2018/03/23	2	18.60	32	18.51	18.55	-30	33,797	-0.09%
2018/03/22	12	19.48	2	19.65	19.40	10	34,208	0.03%
2018/03/21	14	19.52	12	19.82	19.50	2	34,834	0.01%
2018/03/20	20	19.55	0	0.00	19.45	20	35,331	0.06%
2018/03/19	3	19.80	2	19.80	19.85	1	36,016	0.00%
2018/03/16	3	20.13	5	20.00	19.95	-2	37,208	-0.01%
2018/03/15	12	20.79	13	20.78	20.60	-1	38,591	0.00%
2018/03/14	38	20.20	46	20.20	20.55	-8	39,018	-0.02%
2018/03/13	51	19.78	37	19.85	20.50	14	40,369	0.03%
2018/03/12	1	18.60	14	18.82	18.65	-13	40,215	-0.03%
2018/03/09	27	19.01	2	19.00	19.10	25	40,804	0.06%
2018/03/08	15	18.70	26	18.68	18.70	-11	42,474	-0.03%
2018/03/07	22	18.40	0	0.00	18.40	22	42,465	0.05%
2018/03/06	12	19.53	2	19.45	19.40	10	42,997	0.02%
2018/03/01	0	0.00	2	20.40	20.50	-2	47,317	0.00%
2018/02/27	0	0.00	1	20.15	20.45	-1	47,356	0.00%
2018/02/26	0	0.00	10	20.65	20.05	-10	47,406	-0.02%
2018/02/23	3	20.88	3	20.68	20.50	0	47,540	0.00%
2018/02/22	2	20.75	2	20.60	20.70	0	47,678	0.00%
2018/02/21	0	0.00	1	20.15	20.40	-1	47,794	0.00%
2018/02/12	0	0.00	10	20.10	19.55	-10	47,750	-0.02%
2018/02/09	15	18.46	0	0.00	19.70	15	47,673	0.03%
2018/02/08	2	20.75	2	21.20	20.05	0	47,460	0.00%
2018/02/07	5	20.85	16	21.37	20.50	-11	47,206	-0.02%
2018/02/06	17	20.97	0	0.00	20.70	17	47,153	0.04%
2018/02/05	22	22.43	1	22.80	23.00	21	47,023	0.04%
2018/02/02	0	0.00	1	23.20	23.20	-1	47,164	0.00%
2018/02/01	47	24.03	9	23.93	23.70	38	47,553	0.08%
2018/01/31	1	23.10	37	23.09	23.25	-36	47,954	-0.08%
2018/01/30	12	23.15	1	22.90	22.90	11	48,148	0.02%
2018/01/29	24	23.13	22	23.21	23.20	2	48,478	0.00%
2018/01/25	7	23.23	10	23.60	22.80	-3	49,927	-0.01%
2018/01/24	3	23.35	1	23.40	23.40	2	50,392	0.00%
2018/01/23	16	23.05	14	22.74	23.05	2	50,406	0.00%
2018/01/22	8	23.15	3	23.02	22.90	5	50,073	0.01%
2018/01/19	4	24.53	12	24.49	24.50	-8	49,837	-0.02%
2018/01/18	26	25.61	56	25.22	24.80	-30	49,864	-0.06%
2018/01/17	73	25.82	42	25.59	25.25	31	50,522	0.06%
2018/01/16	44	25.62	53	25.51	25.60	-9	50,434	-0.02%
2018/01/15	8	24.39	22	24.41	24.35	-14	48,807	-0.03%
2018/01/12	55	24.90	5	24.79	24.75	50	48,577	0.10%
2018/01/11	6	24.13	31	24.10	24.45	-25	48,110	-0.05%
2018/01/10	4	24.44	3	24.60	23.90	1	47,698	0.00%
2018/01/09	5	24.51	19	24.22	24.70	-14	47,180	-0.03%
2018/01/08	14	24.37	6	25.06	24.10	8	46,517	0.02%
2018/01/05	13	24.65	12	24.34	24.95	1	46,005	0.00%
2018/01/04	47	24.89	58	25.12	24.80	-11	45,290	-0.02%
2018/01/03	8	24.78	16	24.67	24.20	-8	43,981	-0.02%
2018/01/02	58	24.19	33	24.45	24.60	25	43,148	0.06%