燿華 (2367)-元大-屏東民生券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528張
產業
上市電子零組件類股▲1.55%
787人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	26.40	2	26.35	26.15	-1	40,733	0.00%
2024/04/25	7.1	26.26	6	26.18	26.00	1.1	40,520	0.00%
2024/04/24	2	26.50	15	26.60	26.55	-13	40,370	-0.03%
2024/04/23	27.1	26.10	29.1	26.27	26.00	-2	40,107	0.00%
2024/04/22	5.2	26.76	2	26.80	26.05	3.2	39,786	0.01%
2024/04/19	42.6	27.01	29	27.35	27.30	13.6	39,362	0.03%
2024/04/18	83	28.48	36.5	28.56	28.00	46.5	38,768	0.12%
2024/04/17	148.5	27.92	26	27.85	28.15	122.5	37,813	0.32%	大買/鉅額交易
2024/04/16	28.5	26.83	6	26.17	26.40	22.5	36,987	0.06%
2024/04/15	41.6	28.56	26	28.71	28.20	15.6	36,113	0.04%
2024/04/12	55.5	28.49	116	28.31	29.20	-60.5	34,654	-0.17%	大賣/
2024/04/11	4.4	26.29	17	26.56	26.70	-12.6	32,179	-0.04%
2024/04/10	8	26.66	5.2	26.71	26.30	2.8	32,044	0.01%
2024/04/09	5.1	26.70	12	27.23	26.60	-6.9	31,655	-0.02%
2024/04/08	6	26.60	6	26.78	26.70	0	31,151	0.00%
2024/04/03	4	26.34	21	26.08	26.05	-17	30,870	-0.06%
2024/04/02	13	26.91	4	26.76	26.35	9	30,721	0.03%
2024/04/01	20	27.08	15	27.07	26.85	5	30,286	0.02%
2024/03/29	11	27.10	18	26.93	26.65	-7	29,881	-0.02%
2024/03/28	158	26.75	15	27.09	26.65	143	29,151	0.49%	大買/鉅額交易
2024/03/27	35	26.81	11	26.92	26.65	24	28,480	0.08%
2024/03/26	45.5	26.62	36	26.70	26.75	9.5	27,767	0.03%
2024/03/25	52	27.32	69.1	27.60	27.55	-17.1	26,903	-0.06%
2024/03/22	27	26.93	62.1	27.01	27.15	-35.1	25,543	-0.14%
2024/03/21	57	26.49	64	26.59	26.30	-7	24,550	-0.03%
2024/03/20	30	26.22	33	26.28	25.70	-3	23,762	-0.01%
2024/03/19	35	26.16	67.9	26.40	26.15	-32.9	23,273	-0.14%
2024/03/18	55	24.99	49	25.29	25.85	6	22,308	0.03%
2024/03/15	11.1	24.43	4	24.13	24.00	7.1	21,625	0.03%
2024/03/14	53	24.59	44	24.52	24.45	9	21,437	0.04%
2024/03/13	43	25.21	10	25.09	25.10	33	21,169	0.16%
2024/03/12	87	26.44	87	26.73	25.60	0	21,050	0.00%
2024/03/11	39	25.68	42	25.85	25.90	-3	19,966	-0.02%
2024/03/08	127	24.92	95	24.92	24.30	32	19,221	0.17%	大買/
2024/03/07	139	27.00	60	26.23	25.80	79	19,211	0.41%	大買/
2024/03/06	72.1	25.50	236	26.21	26.65	-163.9	18,035	-0.91%	大賣/鉅額交易
2024/03/05	92	24.03	68	24.15	24.30	24	15,677	0.15%
2024/03/04	25	23.38	58	23.44	23.90	-33	13,797	-0.24%
2024/03/01	14	21.66	40.2	21.81	21.75	-26.2	12,757	-0.21%
2024/02/29	14	21.06	7.1	21.29	21.30	6.9	12,214	0.06%
2024/02/27	13	21.04	15	20.78	20.75	-2	12,143	-0.02%
2024/02/26	13.3	21.13	19	21.29	21.15	-5.7	12,114	-0.05%
2024/02/23	15	20.94	4	20.94	20.75	11	12,125	0.09%
2024/02/22	30	21.17	42	21.26	21.25	-12	12,947	-0.09%
2024/02/21	9	20.74	2	20.68	20.65	7	12,323	0.06%
2024/02/20	29	20.84	75.3	20.78	20.95	-46.3	12,271	-0.38%
2024/02/19	5	20.23	6	20.31	20.15	-1	12,021	-0.01%
2024/02/16	19	20.28	3	19.92	20.60	16	11,932	0.13%
2024/02/15	0	0.00	1	19.00	19.00	-1	11,520	-0.01%
2024/02/02	0	0.00	2	19.05	18.80	-2	11,437	-0.02%
2024/01/31	0	0.00	1	18.95	19.00	-1	11,516	-0.01%
2024/01/30	1	19.15	0	0.00	19.00	1	11,553	0.01%
2024/01/29	1	19.20	2	19.45	19.30	-1	11,652	-0.01%
2024/01/26	5	19.20	0	0.00	19.20	5	11,733	0.04%
2024/01/25	1	19.30	7	19.27	19.20	-6	12,019	-0.05%
2024/01/24	1	19.35	0	0.00	19.35	1	12,072	0.01%
2024/01/23	2	19.28	14	19.50	19.55	-12	12,360	-0.10%
2024/01/22	2	19.08	1	19.20	19.15	1	12,348	0.01%
2024/01/18	0	0.00	2	18.85	18.65	-2	12,378	-0.02%
2024/01/16	1	19.05	1	18.95	19.05	0	12,541	0.00%
2024/01/15	0	0.00	1	19.15	19.15	-1	12,551	-0.01%
2024/01/12	1	19.20	1	19.15	19.00	0	12,593	0.00%
2024/01/10	3	18.92	0	0.00	18.90	3	12,618	0.02%
2024/01/08	12	19.50	1	19.45	19.30	11	12,672	0.09%
2024/01/05	1	19.40	0	0.00	19.40	1	12,676	0.01%
2024/01/04	4	19.51	9	19.57	19.40	-5	12,693	-0.04%
2024/01/03	1	20.00	0	0.00	19.90	1	12,702	0.01%
2024/01/02	1	20.10	8	20.37	20.10	-7	12,729	-0.05%
2023/12/29	11	20.00	9	19.97	20.00	2	12,756	0.02%
2023/12/28	0	0.00	5	20.05	20.00	-5	12,821	-0.04%
2023/12/27	0	0.00	17	20.08	20.15	-17	12,906	-0.13%
2023/12/26	0	0.00	6	20.10	20.05	-6	13,187	-0.05%
2023/12/25	2	19.93	5	19.95	19.95	-3	13,273	-0.02%
2023/12/22	6	20.12	0	0.00	20.05	6	13,376	0.04%
2023/12/21	3	20.45	6	20.40	20.25	-3	13,501	-0.02%
2023/12/20	2	20.10	1	20.30	20.35	1	13,775	0.01%
2023/12/19	2	20.18	7	20.04	20.10	-5	14,094	-0.04%
2023/12/18	10	20.33	0	0.00	20.30	10	14,546	0.07%
2023/12/15	30	21.13	32	20.77	20.70	-2	16,022	-0.01%
2023/12/14	21	21.52	9	21.44	21.35	12	16,646	0.07%
2023/12/13	0	0.00	4	21.11	21.05	-4	16,834	-0.02%
2023/12/12	7	21.08	2	21.28	21.05	5	16,749	0.03%
2023/12/11	11	21.10	4	21.24	21.00	7	16,634	0.04%
2023/12/08	6	21.54	3	21.55	21.35	3	16,474	0.02%
2023/12/07	26	22.46	44	21.80	21.55	-18	16,322	-0.11%
2023/12/06	40	22.63	23.5	22.36	22.05	16.5	15,753	0.10%
2023/12/05	21.5	22.66	10	22.40	22.50	11.5	15,130	0.08%
2023/12/04	44.5	22.34	70	22.47	22.75	-25.5	14,570	-0.18%
2023/12/01	63	21.82	84	21.81	22.20	-21	13,353	-0.16%
2023/11/30	1	20.60	2	20.65	20.70	-1	12,389	-0.01%
2023/11/29	6	20.98	6	20.77	20.70	0	12,382	0.00%
2023/11/28	25.5	20.89	56	20.81	21.00	-30.5	12,395	-0.25%
2023/11/27	6	20.33	11	20.44	20.20	-5	12,100	-0.04%
2023/11/24	41	20.34	55	20.30	20.25	-14	12,181	-0.11%
2023/11/22	12	20.52	20.2	20.53	20.55	-8.2	11,833	-0.07%
2023/11/21	57	20.77	57	20.54	20.20	0	11,513	0.00%
2023/11/20	1	19.50	17	19.67	19.70	-16	10,467	-0.15%
2023/11/17	0	0.00	6	19.25	19.30	-6	10,393	-0.06%
2023/11/16	19	19.27	10.2	19.00	19.40	8.8	10,273	0.09%
2023/11/15	0	0.00	3	18.75	18.55	-3	9,972	-0.03%
2023/11/14	1	18.35	0	0.00	18.40	1	9,945	0.01%
2023/11/10	0	0.00	1	18.55	18.45	-1	9,958	-0.01%
2023/11/09	1	18.40	0	0.00	18.40	1	9,943	0.01%
2023/11/08	3	18.67	2	18.65	18.60	1	9,935	0.01%
2023/11/07	3	19.17	59	19.09	19.05	-56	9,865	-0.57%
2023/11/06	71	19.29	6	19.20	19.25	65	9,894	0.66%
2023/11/03	3	19.07	12	19.05	19.05	-9	9,819	-0.09%
2023/11/02	15	18.95	76	18.83	19.15	-61	9,836	-0.62%
2023/11/01	4	18.19	3	18.10	18.10	1	9,591	0.01%
2023/10/31	95	18.77	17	19.03	18.50	78	9,534	0.82%
2023/10/30	3	18.52	1	18.50	18.45	2	9,253	0.02%
2023/10/27	2	18.43	0	0.00	18.40	2	9,239	0.02%
2023/10/26	3	18.57	1	18.65	18.55	2	9,223	0.02%
2023/10/25	2	18.72	2	18.68	18.70	0	9,200	0.00%
2023/10/24	6	18.57	1	18.50	18.70	5	9,162	0.05%
2023/10/23	1	17.90	2	17.98	17.90	-1	9,025	-0.01%
2023/10/20	1	17.70	0	0.00	17.70	1	9,016	0.01%
2023/10/19	1	18.05	8	18.00	17.90	-7	8,994	-0.08%
2023/10/18	2	18.00	2.1	18.00	18.00	-0.1	8,985	0.00%
2023/10/17	0	0.00	2	18.35	18.10	-2	8,896	-0.02%
2023/10/16	0	0.00	1	18.55	18.30	-1	8,863	-0.01%
2023/10/13	0	0.00	5	18.66	18.55	-5	8,845	-0.06%
2023/10/11	6	18.33	42	18.30	18.20	-36	8,844	-0.41%
2023/10/06	3	18.68	1	18.70	18.70	2	8,864	0.02%
2023/10/05	19	18.93	10	18.86	18.85	9	8,848	0.10%
2023/10/04	1	18.75	11	18.65	18.75	-10	8,801	-0.11%
2023/10/03	9	19.25	2	19.10	19.05	7	8,775	0.08%
2023/10/02	15.1	19.67	49	19.89	19.95	-33.9	8,684	-0.39%
2023/09/28	2	19.08	16	18.99	18.95	-14	8,399	-0.17%
2023/09/27	1	19.35	11	19.15	19.10	-10	8,314	-0.12%
2023/09/26	14	19.54	3.1	19.35	19.25	10.9	8,185	0.13%
2023/09/25	31	19.71	8	19.75	19.55	23	8,026	0.29%
2023/09/22	48	20.23	33	20.23	20.10	15	7,691	0.20%
2023/09/21	30	20.35	23	20.36	20.15	7	7,290	0.10%
2023/09/20	92	20.59	47	20.38	20.70	45	6,749	0.67%
2023/09/19	36	20.61	49	20.73	21.15	-13	5,179	-0.25%
2023/09/18	20	19.23	12.1	19.32	19.25	7.9	4,348	0.18%
2023/09/15	22	18.10	7	18.09	18.05	15	3,895	0.39%
2023/09/13	0	0.00	2	18.00	17.90	-2	3,824	-0.05%
2023/09/12	7	17.71	0	0.00	17.80	7	3,801	0.18%
2023/09/11	10	17.80	0	0.00	17.75	10	3,750	0.27%
2023/09/06	1	18.30	1	18.35	18.20	0	3,654	0.00%
2023/09/04	10	18.40	32	18.35	18.20	-22	3,537	-0.62%
2023/09/01	24	18.29	30	18.44	18.10	-6	3,443	-0.17%
2023/08/31	9.1	18.09	0	0.00	18.25	9.1	3,183	0.29%
2023/08/30	11	17.73	3	17.53	17.65	8	2,909	0.27%
2023/08/28	0	0.00	5	17.05	17.05	-5	2,775	-0.18%
2023/08/24	0	0.00	0.1	17.00	17.00	-0.1	2,771	0.00%
2023/08/23	0	0.00	42	17.10	17.10	-42	2,736	-1.53%
2023/08/18	0	0.00	2	16.40	16.40	-2	2,686	-0.07%
2023/08/17	0	0.00	4	16.40	16.45	-4	2,673	-0.15%
2023/08/14	0	0.00	10	16.06	15.90	-10	2,642	-0.38%
2023/08/11	2	16.15	5	16.15	16.15	-3	2,643	-0.11%
2023/08/10	13	16.27	0	0.00	16.05	13	2,637	0.49%
2023/08/09	15.8	16.70	0	0.00	16.70	15.8	2,560	0.62%
2023/08/08	20	16.71	0	0.00	16.65	20	2,522	0.79%
2023/07/25	0	0.00	11	17.41	17.65	-11	2,394	-0.46%
2023/07/24	0	0.00	1	17.40	17.35	-1	2,375	-0.04%
2023/07/20	0	0.00	2	17.63	17.65	-2	2,415	-0.08%
2023/07/19	0	0.00	2	17.70	17.60	-2	2,411	-0.08%
2023/07/18	1	17.95	3	17.88	17.85	-2	2,422	-0.08%
2023/07/17	0	0.00	3	17.85	17.95	-3	2,451	-0.12%
2023/07/14	10	17.80	4	17.85	17.75	6	2,439	0.25%
2023/07/13	24	18.03	1	17.60	17.95	23	2,436	0.94%
2023/07/12	0	0.00	2	17.35	17.40	-2	2,304	-0.09%
2023/07/10	1	17.40	0	0.00	17.45	1	2,446	0.04%
2023/07/06	0	0.00	16	18.05	17.80	-16	2,458	-0.65%
2023/07/05	40	18.05	34	17.82	17.95	6	2,446	0.25%
2023/07/03	4	17.75	2	17.75	17.75	2	2,444	0.08%
2023/06/29	2	17.75	10	17.75	17.75	-8	2,465	-0.32%
2023/06/28	20	17.57	0	0.00	17.65	20	2,481	0.81%
2023/06/26	3	17.70	0	0.00	17.70	3	2,529	0.12%
2023/06/21	5	17.90	11.8	17.90	17.90	-6.8	2,591	-0.26%
2023/06/20	0	0.00	2	18.00	17.95	-2	2,597	-0.08%
2023/06/19	0	0.00	2	18.05	18.00	-2	2,619	-0.08%
2023/06/16	1	18.00	0.4	17.90	17.90	0.6	2,624	0.02%
2023/06/15	2	17.88	0	0.00	17.90	2	2,618	0.08%
2023/06/14	12	18.02	0	0.00	17.95	12	2,609	0.46%
2023/06/08	2	18.20	1	18.20	18.10	1	2,736	0.04%
2023/06/05	0	0.00	2	18.50	18.45	-2	2,948	-0.07%
2023/06/02	1	18.40	44	18.30	18.35	-43	2,994	-1.44%
2023/06/01	0	0.00	1	18.20	18.15	-1	3,027	-0.03%
2023/05/25	21	18.30	1	18.20	18.05	20	3,112	0.64%
2023/05/24	0	0.00	1.1	18.07	18.10	-1.1	3,087	-0.04%
2023/05/23	0	0.00	1	18.15	18.10	-1	3,151	-0.03%
2023/05/22	1	18.10	0	0.00	18.15	1	3,361	0.03%
2023/05/16	0	0.00	2	17.88	17.90	-2	3,450	-0.06%
2023/05/09	1	17.70	0	0.00	17.70	1	3,898	0.03%
2023/05/08	1	17.90	0	0.00	17.85	1	3,889	0.03%
2023/05/05	2	18.00	17	18.09	17.95	-15	3,955	-0.38%
2023/05/04	34	17.66	3	17.80	17.85	31	4,016	0.77%
2023/05/03	1	17.80	1	18.00	17.80	0	4,003	0.00%
2023/04/27	0	0.00	2	17.85	17.95	-2	4,093	-0.05%
2023/04/26	3	17.80	1	17.90	17.90	2	4,102	0.05%
2023/04/25	1	17.65	0	0.00	17.70	1	4,107	0.02%
2023/04/20	2	18.33	0	0.00	18.15	2	4,129	0.05%
2023/04/19	1	18.75	0	0.00	18.65	1	4,202	0.02%
2023/04/18	10	18.70	12	18.71	18.70	-2	4,229	-0.05%
2023/04/14	2	18.60	0	0.00	18.60	2	4,226	0.05%
2023/04/13	2	18.60	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	0.00	14	19.21	19.40	-14	4,067	-0.34%
2023/04/11	0	0.00	3	19.10	19.15	-3	3,968	-0.08%
2023/04/10	0	0.00	1	19.15	19.05	-1	3,967	-0.03%
2023/04/07	1	19.15	2	19.05	19.05	-1	3,972	-0.03%
2023/03/28	4	18.85	4	18.95	18.90	0	4,044	0.00%
2023/03/24	10	18.65	14	18.64	18.85	-4	4,076	-0.10%
2023/03/23	0	0.00	4	18.46	18.40	-4	4,028	-0.10%
2023/03/22	1	18.40	0	0.00	18.40	1	4,105	0.02%
2023/03/21	2	18.25	2	18.35	18.30	0	4,158	0.00%
2023/03/20	0	0.00	20	18.10	18.10	-20	4,276	-0.47%
2023/03/16	1	17.85	0	0.00	17.65	1	4,422	0.02%
2023/03/15	1	18.20	1	18.20	18.05	0	4,651	0.00%
2023/03/14	0	18.30	1	18.20	18.05	-1	4,915	-0.02%
2023/03/13	0	0.00	34	18.25	18.45	-34	5,110	-0.67%
2023/03/10	5	18.79	1	18.90	18.50	4	5,249	0.08%
2023/03/09	6	19.01	3	19.45	19.00	3	5,465	0.05%
2023/03/08	13	19.22	4	19.15	19.15	9	5,707	0.16%
2023/03/07	14	18.91	4	18.86	19.00	10	5,695	0.18%
2023/03/06	2	18.80	0	0.00	18.80	2	5,711	0.04%
2023/03/02	1	18.75	0	0.00	18.75	1	5,893	0.02%
2023/03/01	2	18.90	1	18.95	18.80	1	6,141	0.02%
2023/02/24	1	18.85	2.6	18.76	18.75	-1.6	6,298	-0.02%
2023/02/23	4	18.90	2	18.95	18.95	2	6,358	0.03%
2023/02/22	0	0.00	1	19.00	18.90	-1	6,567	-0.02%
2023/02/21	10	19.04	0	0.00	19.00	10	6,676	0.15%
2023/02/20	17	19.15	11	19.09	19.30	6	6,915	0.09%
2023/02/17	0	0.00	1	18.75	18.80	-1	7,354	-0.01%
2023/02/16	0	0.00	3	18.70	18.65	-3	7,471	-0.04%
2023/02/15	1	18.60	1	18.55	18.55	0	7,700	0.00%
2023/02/13	0	0.00	1	18.00	18.10	-1	8,018	-0.01%
2023/02/10	0	0.00	1	18.45	18.20	-1	8,248	-0.01%
2023/02/09	24	18.63	5	18.61	18.60	19	8,429	0.23%
2023/02/08	45	19.09	16	19.06	19.00	29	8,549	0.34%
2023/02/03	2	18.65	5	18.65	18.65	-3	8,865	-0.03%
2023/02/02	1	18.40	0	0.00	18.55	1	8,998	0.01%
2023/01/31	0	0.00	1	18.25	18.25	-1	9,270	-0.01%
2023/01/30	6	17.90	3	17.95	18.00	3	9,429	0.03%
2023/01/17	10	17.65	0.2	17.80	17.65	9.8	9,610	0.10%
2023/01/12	3	17.72	0	0.00	17.70	3	10,000	0.03%
2023/01/11	2	17.90	0	0.00	17.85	2	10,094	0.02%
2023/01/10	1	17.95	1	18.05	17.95	0	10,189	0.00%
2023/01/06	0	0.00	4	17.90	18.00	-4	10,369	-0.04%
2023/01/05	2	17.83	0	0.00	17.80	2	10,682	0.02%
2023/01/04	1	17.65	1	17.80	17.75	0	10,856	0.00%
2022/12/30	1	17.25	1	17.30	17.25	0	11,301	0.00%
2022/12/28	1	17.55	0	0.00	17.45	1	11,912	0.01%
2022/12/27	0	0.00	1	17.80	17.80	-1	12,210	-0.01%
2022/12/26	1	17.65	4	17.60	17.60	-3	12,545	-0.02%
2022/12/23	1	17.30	1	17.35	17.50	0	12,833	0.00%
2022/12/22	2	17.60	5	17.60	17.60	-3	13,181	-0.02%
2022/12/21	1	17.50	2	17.55	17.50	-1	13,734	-0.01%
2022/12/20	1	17.70	0	0.00	17.55	1	14,284	0.01%
2022/12/16	2	18.10	2	18.20	18.00	0	15,662	0.00%
2022/12/15	0	0.00	10	18.45	18.55	-10	15,966	-0.06%
2022/12/14	0	0.00	1	18.30	18.35	-1	16,302	-0.01%
2022/12/13	18	18.50	5	18.35	18.35	13	16,741	0.08%
2022/12/12	4	18.56	0	0.00	18.55	4	16,961	0.02%
2022/12/09	9	19.38	0	0.00	19.20	9	17,266	0.05%
2022/12/08	37	19.46	2	19.30	19.45	35	18,094	0.19%
2022/12/07	16	19.61	4	19.54	19.35	12	18,690	0.06%
2022/12/06	23	20.00	25	20.01	19.75	-2	19,013	-0.01%
2022/12/05	36	19.63	19	19.69	19.75	17	19,472	0.09%
2022/12/02	7	19.37	4	19.49	19.40	3	19,877	0.02%
2022/12/01	5	19.52	23	19.46	19.30	-18	20,346	-0.09%
2022/11/30	9	19.24	30	19.14	19.40	-21	20,788	-0.10%
2022/11/29	2	18.75	5	18.84	18.90	-3	21,370	-0.01%
2022/11/28	0	0.00	2	18.80	18.65	-2	22,888	-0.01%
2022/11/25	18	18.67	2	18.60	18.65	16	23,755	0.07%
2022/11/24	19	18.93	10	18.99	18.95	9	24,473	0.04%
2022/11/23	49	19.13	19	19.08	19.05	30	25,316	0.12%
2022/11/22	24	18.75	14	18.61	18.80	10	25,868	0.04%
2022/11/21	6	18.62	2	18.75	18.50	4	27,331	0.01%
2022/11/18	12	18.83	8	18.90	18.65	4	27,777	0.01%
2022/11/17	4	18.68	4	18.76	18.65	0	27,867	0.00%
2022/11/16	24	18.67	13	18.62	18.55	11	28,145	0.04%
2022/11/15	147	19.25	24	19.23	19.10	123	28,690	0.43%	大買/鉅額交易
2022/11/14	1	18.75	2	18.68	18.75	-1	29,387	0.00%
2022/11/11	25	18.62	4	18.95	18.40	21	29,473	0.07%
2022/11/10	16	18.48	1	18.45	18.45	15	29,399	0.05%
2022/11/09	21	18.87	10	18.90	18.90	11	29,751	0.04%
2022/11/08	27	18.81	2	18.93	18.65	25	30,093	0.08%
2022/11/07	5	18.81	3	18.67	18.75	2	30,538	0.01%
2022/11/04	5	18.52	3	18.47	18.85	2	31,133	0.01%
2022/11/03	3	18.00	9	18.04	18.50	-6	31,320	-0.02%
2022/11/02	8	18.27	3	18.25	18.25	5	31,238	0.02%
2022/11/01	3	17.65	14.1	17.88	18.00	-11.1	31,051	-0.04%
2022/10/31	1	17.50	3	17.55	17.50	-2	30,890	-0.01%
2022/10/28	4	17.40	2	17.30	16.90	2	30,703	0.01%
2022/10/27	11	17.53	4	17.48	17.55	7	30,528	0.02%
2022/10/26	9	17.46	6	17.23	17.10	3	30,304	0.01%
2022/10/25	3	18.02	1	17.65	17.65	2	30,108	0.01%
2022/10/24	2	18.20	5	18.32	18.00	-3	29,892	-0.01%
2022/10/21	5	17.81	5	17.65	17.70	0	29,714	0.00%
2022/10/20	1	17.85	0	0.00	17.80	1	29,568	0.00%
2022/10/19	3	18.50	1	18.65	18.10	2	29,439	0.01%
2022/10/18	1	18.50	0	0.00	18.35	1	29,312	0.00%
2022/10/17	8	17.77	10	17.95	18.25	-2	29,212	-0.01%
2022/10/14	13	18.86	25	18.81	18.60	-12	29,029	-0.04%
2022/10/13	7	18.75	4	18.48	18.00	3	28,914	0.01%
2022/10/12	2	19.25	5	19.25	19.25	-3	28,571	-0.01%
2022/10/11	2	18.85	5	18.89	18.90	-3	28,444	-0.01%
2022/10/07	13	19.35	17.1	19.50	19.55	-4.1	28,126	-0.01%
2022/10/06	1	19.30	3	19.40	19.40	-2	28,002	-0.01%
2022/10/05	9	19.90	1	19.45	19.30	8	27,908	0.03%
2022/10/04	19	19.44	21	19.69	19.70	-2	27,445	-0.01%
2022/10/03	16	19.05	10	19.14	19.20	6	27,149	0.02%
2022/09/30	6	19.60	5	19.41	19.55	1	26,887	0.00%
2022/09/29	13	19.92	8	19.88	19.65	5	26,673	0.02%
2022/09/28	7	19.93	15	19.89	19.40	-8	26,333	-0.03%
2022/09/27	19	21.15	5	20.97	20.90	14	25,770	0.05%
2022/09/26	16.1	21.48	66	21.22	20.90	-49.9	25,216	-0.20%
2022/09/23	21	22.73	33	22.71	22.25	-12	24,404	-0.05%
2022/09/22	25	23.31	23	23.35	23.35	2	23,815	0.01%
2022/09/21	9	23.47	2	23.30	23.15	7	23,462	0.03%
2022/09/20	28	23.59	18	23.58	23.55	10	23,105	0.04%
2022/09/19	9	22.91	29	23.15	22.85	-20	22,601	-0.09%
2022/09/16	24	23.26	5	23.14	23.15	19	22,338	0.09%
2022/09/15	35.1	23.87	33.3	24.15	23.65	1.8	21,926	0.01%
2022/09/14	7.8	23.38	25	23.69	23.60	-17.2	21,045	-0.08%
2022/09/13	9	23.47	8	23.73	23.30	1	20,441	0.00%
2022/09/12	20	23.46	3	23.52	23.30	17	19,850	0.09%
2022/09/08	5	23.68	27	23.75	23.75	-22	19,123	-0.12%
2022/09/07	15	23.34	19	23.55	23.80	-4	18,514	-0.02%
2022/09/06	5	23.51	46	23.49	23.55	-41	17,944	-0.23%
2022/09/05	30	23.86	59.3	24.14	23.45	-29.3	17,236	-0.17%
2022/09/02	60	23.77	52	23.85	23.75	8	16,382	0.05%
2022/09/01	12	23.32	34.3	23.40	23.15	-22.3	14,923	-0.15%
2022/08/31	18	22.94	8.1	22.97	23.20	9.9	14,082	0.07%
2022/08/30	26	22.78	46	22.90	23.00	-20	13,202	-0.15%
2022/08/29	21	22.34	24	22.39	22.60	-3	12,221	-0.02%
2022/08/26	53.5	22.22	194.8	22.24	22.15	-141.3	11,398	-1.24%	大賣/鉅額交易
2022/08/25	6	21.56	7	21.66	21.25	-1	9,735	-0.01%
2022/08/24	3.5	21.41	10	21.29	21.40	-6.5	9,201	-0.07%
2022/08/23	31	21.23	15.2	21.07	21.35	15.8	8,854	0.18%
2022/08/22	31	21.58	30.3	21.45	21.15	0.7	8,438	0.01%
2022/08/19	21	21.25	80.2	21.17	21.60	-59.2	7,563	-0.78%
2022/08/18	4	19.95	99.4	20.02	20.00	-95.4	6,203	-1.54%
2022/08/17	39	19.79	13	19.80	19.65	26	5,960	0.44%
2022/08/16	24	19.70	28	19.97	20.10	-4	5,759	-0.07%
2022/08/15	43	20.35	14	20.33	20.15	29	5,241	0.55%
2022/08/12	57	19.54	22.3	19.81	19.90	34.7	4,666	0.74%
2022/08/11	39.5	19.30	21	19.14	19.05	18.5	3,961	0.47%
2022/08/10	11	18.42	24	18.79	18.90	-13	3,109	-0.42%
2022/08/09	0.4	17.35	0	0.00	17.20	0.4	2,725	0.01%
2022/08/08	10	17.25	0.1	17.20	17.10	9.9	2,647	0.38%
2022/08/05	0	0.00	2	16.63	16.90	-2	2,532	-0.08%
2022/08/04	2	16.35	0	0.00	16.25	2	2,537	0.08%
2022/08/02	10	17.00	0	0.00	16.95	10	2,505	0.40%
2022/07/20	0.1	17.06	2	17.10	17.00	-1.9	2,495	-0.08%
2022/07/19	0	0.00	10	17.25	17.30	-10	2,439	-0.41%
2022/07/14	1	16.30	2	16.45	16.80	-1	2,331	-0.04%
2022/07/13	1	16.75	0	0.00	16.50	1	2,307	0.04%
2022/07/08	23.1	16.80	1	17.10	16.85	22.1	2,189	1.01%
2022/07/07	10	16.50	12	15.96	16.60	-2	2,087	-0.10%
2022/07/06	7	15.53	1	15.30	15.10	6	2,000	0.30%
2022/07/05	5	15.90	0	0.00	16.10	5	1,981	0.25%
2022/07/04	3	15.68	1	15.80	15.80	2	1,963	0.10%
2022/07/01	2	15.75	5	15.73	15.55	-3	1,958	-0.15%
2022/06/30	2	16.78	10	17.15	16.75	-8	1,907	-0.42%
2022/06/28	0	0.00	1	17.75	17.85	-1	1,824	-0.05%
2022/06/24	1	17.60	0	0.00	17.45	1	1,807	0.06%
2022/06/21	0	0.00	22	17.50	18.10	-22	1,707	-1.29%
2022/06/20	0	0.00	1	16.95	16.90	-1	1,640	-0.06%
2022/06/17	10	17.60	1	17.45	17.65	9	1,630	0.55%
2022/06/16	1	17.55	1	18.35	17.35	0	1,617	0.00%
2022/06/15	1	17.95	1	18.35	17.90	0	1,578	0.00%
2022/06/14	2	17.65	0	0.00	17.50	2	1,523	0.13%
2022/06/13	0	0.00	16	17.85	17.70	-16	1,507	-1.06%
2022/06/10	8	17.94	1	17.90	18.40	7	1,457	0.48%
2022/06/09	25	17.61	2	17.60	17.70	23	1,309	1.76%
2022/06/02	1	16.70	0	0.00	16.70	1	1,262	0.08%
2022/06/01	0	0.00	12	17.00	16.90	-12	1,287	-0.93%
2022/05/26	0	0.00	2	16.58	16.60	-2	1,307	-0.15%
2022/05/25	0	0.00	1	16.55	16.60	-1	1,330	-0.08%
2022/05/24	1	16.30	0	0.00	16.25	1	1,361	0.07%
2022/05/19	0	0.00	10	16.15	16.35	-10	1,409	-0.71%
2022/05/18	1	16.60	0	0.00	16.45	1	1,443	0.07%
2022/05/16	0	0.00	1	16.20	15.90	-1	1,661	-0.06%
2022/05/10	12	15.70	0	0.00	16.25	12	1,671	0.72%
2022/05/09	0	0.00	2	16.10	16.05	-2	1,683	-0.12%
2022/04/28	0	0.00	1	16.95	16.95	-1	1,782	-0.06%
2022/04/26	0	0.00	3	16.78	16.50	-3	1,744	-0.17%
2022/04/25	0	0.00	7	16.70	16.65	-7	1,751	-0.40%
2022/04/21	2	17.30	0	0.00	17.30	2	1,805	0.11%
2022/04/18	0	17.25	0	0.00	16.85	0	1,877	0.00%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/12	3	16.85	0	0.00	16.90	3	2,385	0.13%
2022/04/11	5	17.05	0	0.00	17.05	5	2,429	0.21%
2022/04/08	0	0.00	20	17.20	17.20	-20	2,466	-0.81%
2022/04/07	5	17.20	0	0.00	17.15	5	2,517	0.20%
2022/04/06	6	17.50	0	17.50	17.50	6	2,587	0.23%
2022/04/01	0	0.00	30	17.60	17.70	-30	2,655	-1.13%
2022/03/31	1	17.80	0	0.00	17.80	1	2,727	0.04%
2022/03/30	2	18.05	0	0.00	18.00	2	2,914	0.07%
2022/03/28	0	0.00	2	18.10	18.00	-2	3,300	-0.06%
2022/03/25	0	0.00	7	18.01	18.00	-7	3,312	-0.21%
2022/03/18	5	17.55	2	17.60	17.55	3	3,388	0.09%
2022/03/17	0	0.00	10	17.70	17.70	-10	3,411	-0.29%
2022/03/15	6	17.35	0	0.00	17.30	6	3,564	0.17%
2022/03/14	3	17.60	0	0.00	17.70	3	3,580	0.08%
2022/03/09	0	0.00	2	17.50	17.55	-2	3,695	-0.05%
2022/03/08	0	0.00	3	17.20	17.20	-3	3,767	-0.08%
2022/03/07	3	17.70	0	0.00	17.75	3	3,789	0.08%
2022/03/04	5	18.29	2	18.40	18.20	3	4,013	0.07%
2022/03/01	0	0.00	2	18.50	18.50	-2	4,272	-0.05%
2022/02/24	1	18.00	0	0.00	17.95	1	4,559	0.02%
2022/02/22	3	18.57	0	0.00	18.45	3	4,899	0.06%
2022/02/18	2	18.93	2	18.98	18.95	0	6,402	0.00%
2022/02/17	2	19.60	1	19.60	19.30	1	6,845	0.01%
2022/02/16	0	0.00	1	18.60	18.90	-1	6,925	-0.01%
2022/02/15	1	18.30	1	18.45	18.30	0	6,967	0.00%
2022/02/14	1	18.25	0	0.00	18.40	1	7,018	0.01%
2022/02/09	0	0.00	1	18.85	18.90	-1	7,010	-0.01%
2022/01/26	0	17.75	0	0.00	17.60	0	6,990	0.00%
2022/01/25	2	17.70	0	0.00	17.70	2	6,986	0.03%
2022/01/24	0	0.00	119	17.68	17.90	-119	6,997	-1.70%	大賣/鉅額交易
2022/01/21	2	18.20	2	18.25	18.15	0	6,982	0.00%
2022/01/14	0	0.00	4	18.30	18.45	-4	6,945	-0.06%
2022/01/13	0	0.00	1	18.85	18.70	-1	6,939	-0.01%
2022/01/10	23	19.18	5	19.20	19.00	18	6,920	0.26%
2022/01/07	4	19.34	0	0.00	19.15	4	6,910	0.06%
2022/01/06	1	19.90	0	0.00	19.75	1	6,838	0.01%
2022/01/05	30	20.91	29	20.92	20.25	1	6,765	0.01%
2022/01/04	5	20.15	0	0.00	20.15	5	6,471	0.08%
2022/01/03	6	20.11	8	20.24	20.10	-2	6,423	-0.03%
2021/12/30	0	0.00	15	20.15	20.10	-15	6,380	-0.24%
2021/12/29	0	0.00	10	20.30	20.15	-10	6,342	-0.16%
2021/12/28	51	20.01	0	0.00	19.95	51	6,272	0.81%
2021/12/27	61	20.11	7	20.21	20.05	54	6,242	0.87%
2021/12/24	31	20.00	4	20.10	20.25	27	6,192	0.44%
2021/12/23	18	20.02	15	19.98	20.20	3	6,008	0.05%
2021/12/22	10	19.63	6	19.50	19.65	4	5,758	0.07%
2021/12/21	0	0.00	6	18.85	18.85	-6	5,613	-0.11%
2021/12/17	1	18.60	1	18.60	18.55	0	5,615	0.00%
2021/12/15	0	0.00	1	18.60	18.65	-1	5,628	-0.02%
2021/12/14	4	18.60	1	18.45	18.45	3	5,628	0.05%
2021/12/13	9	18.87	0	0.00	18.85	9	5,585	0.16%
2021/12/10	21	19.01	0	0.00	19.00	21	5,569	0.38%
2021/12/09	4	19.31	11	19.10	19.35	-7	5,530	-0.13%
2021/12/08	6	18.65	2	18.65	18.65	4	5,403	0.07%
2021/12/07	2	18.63	0	0.00	18.55	2	5,403	0.04%
2021/12/06	2	18.55	2	18.50	18.50	0	5,365	0.00%
2021/12/03	2	18.78	1	18.55	18.50	1	5,370	0.02%
2021/12/01	4	18.86	1	18.85	18.85	3	5,290	0.06%
2021/11/30	1	18.90	0	0.00	18.75	1	5,254	0.02%
2021/11/29	3	18.65	2	18.95	18.65	1	5,054	0.02%
2021/11/26	4	18.86	5	19.08	18.80	-1	4,985	-0.02%
2021/11/25	3	19.82	0	0.00	19.55	3	4,902	0.06%
2021/11/24	11	19.71	10	19.82	19.70	1	4,936	0.02%
2021/11/23	17	20.59	3	20.47	20.10	14	4,789	0.29%
2021/11/22	13	20.24	4	20.30	20.20	9	4,671	0.19%
2021/11/19	34	20.89	33	20.80	20.80	1	4,573	0.02%
2021/11/18	55	21.22	9	21.68	21.25	46	4,448	1.03%
2021/11/17	126	22.50	62	22.79	22.25	64	4,181	1.53%	大買/
2021/11/16	29	21.03	35.2	21.47	21.65	-6.2	3,521	-0.18%
2021/11/15	10	19.01	2	18.93	19.70	8	3,078	0.26%
2021/11/12	1	18.15	1	18.15	17.95	0	2,850	0.00%
2021/11/09	3	18.27	0.2	18.15	18.25	2.8	2,954	0.10%
2021/11/04	0.7	18.80	0	0.00	18.30	0.7	3,026	0.02%
2021/11/03	1	18.30	0	0.00	18.25	1	3,037	0.03%
2021/11/02	1	18.45	14	18.67	18.20	-13	3,062	-0.42%
2021/11/01	0	0.00	1	18.50	18.45	-1	3,126	-0.03%
2021/10/27	1	18.05	1	17.95	18.10	0	3,134	0.00%
2021/10/20	1	17.75	0	0.00	17.70	1	3,351	0.03%
2021/10/19	0	0.00	1	17.30	17.80	-1	3,403	-0.03%
2021/10/18	1	17.00	0	0.00	17.05	1	3,462	0.03%
2021/10/14	1	16.50	1	16.80	16.55	0	3,668	0.00%
2021/10/13	0	0.00	10	16.60	16.50	-10	3,721	-0.27%
2021/10/12	1	17.00	1	17.50	17.00	0	3,835	0.00%
2021/10/08	1	17.35	0	0.00	17.45	1	3,910	0.03%
2021/10/06	0	0.00	5	17.30	16.75	-5	5,190	-0.10%
2021/10/05	0	0.00	1	16.80	16.95	-1	5,358	-0.02%
2021/10/04	7	17.10	2	16.80	16.75	5	5,378	0.09%
2021/10/01	2	17.55	8	17.55	17.55	-6	5,451	-0.11%
2021/09/29	2	17.85	0	0.00	17.85	2	5,494	0.04%
2021/09/28	2	18.15	5	18.40	18.25	-3	5,527	-0.05%
2021/09/27	0	0.00	2	18.50	18.40	-2	5,586	-0.04%
2021/09/23	7	17.75	10	17.75	17.75	-3	5,733	-0.05%
2021/09/22	4	18.10	18	18.00	18.00	-14	5,811	-0.24%
2021/09/15	7	18.43	0	0.00	18.40	7	6,177	0.11%
2021/09/14	2	18.75	0	0.00	18.55	2	6,561	0.03%
2021/09/13	2	18.85	0	0.00	18.80	2	6,664	0.03%
2021/09/10	6	18.95	0	0.00	18.80	6	6,704	0.09%
2021/09/08	0	0.00	4	19.20	18.95	-4	6,831	-0.06%
2021/09/07	2	19.30	3	19.48	19.65	-1	6,834	-0.01%
2021/09/06	1	19.25	0	0.00	19.25	1	6,829	0.01%
2021/09/02	10	20.05	0	0.00	20.00	10	6,852	0.15%
2021/09/01	0	0.00	3	20.20	20.10	-3	6,866	-0.04%
2021/08/31	0	0.00	3	19.90	20.10	-3	6,953	-0.04%
2021/08/30	2	20.00	4	19.70	19.85	-2	7,003	-0.03%
2021/08/27	2	19.55	0	0.00	19.35	2	6,956	0.03%
2021/08/26	3	19.50	0	0.00	19.60	3	6,992	0.04%
2021/08/25	0	0.00	17	19.40	19.35	-17	7,017	-0.24%
2021/08/24	0	0.00	2	19.25	19.40	-2	7,073	-0.03%
2021/08/23	2	18.90	0	0.00	18.80	2	7,005	0.03%
2021/08/20	5	18.63	4	18.73	18.90	1	6,967	0.01%
2021/08/19	0	18.20	8.1	18.08	18.05	-8	6,468	-0.12%
2021/08/18	6	17.82	0	0.00	18.60	6	6,466	0.09%
2021/08/16	6	18.45	0.3	18.45	18.60	5.7	6,445	0.09%
2021/08/13	3	19.78	0	0.00	19.10	3	6,376	0.05%
2021/08/11	0	0.00	2	20.00	20.00	-2	6,357	-0.03%
2021/08/06	0	0.00	10	20.90	20.80	-10	6,614	-0.15%
2021/08/05	0	0.00	47	21.12	21.15	-47	6,740	-0.70%
2021/08/03	2	20.95	0	0.00	20.95	2	7,193	0.03%
2021/07/30	0	0.00	4	20.80	20.80	-4	7,384	-0.05%
2021/07/28	0	0.00	13	20.56	21.00	-13	7,439	-0.17%
2021/07/27	0	0.00	7	21.26	21.20	-7	7,491	-0.09%
2021/07/26	10	21.55	2	21.55	21.55	8	7,521	0.11%
2021/07/22	2	21.25	0	0.00	20.95	2	7,579	0.03%
2021/07/21	5	20.95	1	21.25	20.95	4	7,542	0.05%
2021/07/19	1	22.30	11	22.43	22.35	-10	7,457	-0.13%
2021/07/16	13	22.25	34.9	22.55	22.60	-21.9	7,580	-0.29%
2021/07/15	4	22.28	13	22.21	22.10	-9	7,601	-0.12%
2021/07/14	23	22.58	25.8	22.55	22.25	-2.8	7,788	-0.04%
2021/07/13	50	23.96	55	24.12	23.20	-5	7,622	-0.07%
2021/07/12	30	22.58	1	22.95	23.00	29	6,863	0.42%
2021/07/08	39.9	22.33	5	22.31	22.55	34.9	6,838	0.51%
2021/07/07	1	21.80	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	20	21.95	22.00	-20	6,807	-0.29%
2021/07/05	2	21.93	16	21.97	22.05	-14	6,842	-0.20%
2021/07/02	13	21.90	6	21.68	21.90	7	6,895	0.10%
2021/07/01	3	21.97	9	21.98	21.75	-6	6,922	-0.09%
2021/06/30	4	22.03	7	21.86	22.05	-3	6,892	-0.04%
2021/06/29	13	22.28	11	22.54	22.15	2	6,909	0.03%
2021/06/28	1	22.90	5	23.05	22.90	-4	6,894	-0.06%
2021/06/25	1	22.70	1	22.90	22.65	0	6,786	0.00%
2021/06/24	0	0.00	8	22.93	22.65	-8	6,771	-0.12%
2021/06/23	20	23.05	22	22.78	22.65	-2	6,746	-0.03%
2021/06/22	3	22.12	3	22.38	22.25	0	6,375	0.00%
2021/06/21	3	21.82	3	21.92	21.85	0	6,288	0.00%
2021/06/18	2	22.38	2	22.43	22.15	0	6,287	0.00%
2021/06/17	2	21.98	3	22.02	22.25	-1	6,335	-0.02%
2021/06/08	18	22.20	0	0.00	21.80	18	6,625	0.27%
2021/06/07	1	21.55	1	22.00	22.10	0	6,539	0.00%
2021/06/03	10	21.65	0	0.00	21.75	10	6,459	0.15%
2021/06/02	5	21.75	25	21.61	21.35	-20	6,436	-0.31%
2021/06/01	1	21.55	1	21.35	21.75	0	6,435	0.00%
2021/05/28	0	0.00	2	20.50	20.60	-2	6,715	-0.03%
2021/05/27	0	0.00	35	20.30	20.10	-35	6,843	-0.51%
2021/05/26	3	20.40	0	0.00	20.55	3	6,840	0.04%
2021/05/21	0	0.00	3	19.67	19.45	-3	6,822	-0.04%
2021/05/20	7	19.31	5	19.15	19.25	2	6,858	0.03%
2021/05/19	5	18.86	10	18.77	19.15	-5	6,864	-0.07%
2021/05/18	17	18.27	0	0.00	18.85	17	6,899	0.25%
2021/05/17	4	18.43	1	18.60	18.05	3	6,849	0.04%
2021/05/14	12	20.30	7	20.16	20.05	5	6,742	0.07%
2021/05/13	9	20.83	8	20.51	20.45	1	6,628	0.02%
2021/05/12	9	21.53	10	21.69	21.60	-1	6,485	-0.02%
2021/05/11	5	22.19	10	22.27	22.00	-5	6,182	-0.08%
2021/05/10	1	22.25	0	0.00	22.20	1	5,988	0.02%
2021/05/05	1	20.40	3	20.95	20.35	-2	5,829	-0.03%
2021/05/04	17	20.46	2	20.95	20.80	15	5,805	0.26%
2021/05/03	10.2	21.09	30	20.92	20.80	-19.8	5,724	-0.35%
2021/04/29	2	21.73	0	0.00	21.60	2	5,663	0.04%
2021/04/28	1	22.20	14	22.14	22.10	-13	5,630	-0.23%
2021/04/27	21	22.29	1	22.00	22.10	20	5,659	0.35%
2021/04/26	3	22.10	11	22.19	22.00	-8	5,651	-0.14%
2021/04/23	38	22.19	2	22.15	22.20	36	5,621	0.64%
2021/04/22	35	22.86	16	22.74	22.10	19	5,737	0.33%
2021/04/21	18	23.18	1	23.25	23.10	17	5,635	0.30%
2021/04/20	40	22.98	9	22.96	23.05	31	5,533	0.56%
2021/04/19	5	22.65	33	22.40	22.40	-28	5,363	-0.52%
2021/04/16	47	22.59	13	22.47	22.50	34	5,357	0.63%
2021/04/15	19	21.66	5	21.65	22.25	14	5,179	0.27%
2021/04/14	3	21.45	0	0.00	21.65	3	5,202	0.06%
2021/04/13	17	22.17	22.1	22.14	21.80	-5.1	5,359	-0.10%
2021/04/12	1	22.05	6	22.05	22.05	-5	5,752	-0.09%
2021/04/09	5	22.36	0	0.00	22.20	5	5,823	0.09%
2021/04/08	20	22.18	11	22.30	22.30	9	5,805	0.16%
2021/04/07	7.3	21.87	1	22.00	21.95	6.3	5,741	0.11%
2021/04/06	1	21.80	1	21.75	21.65	0	5,705	0.00%
2021/04/01	9.1	21.99	10	21.86	21.80	-0.9	5,695	-0.02%
2021/03/31	4	21.97	95	21.92	21.85	-91	5,630	-1.62%
2021/03/30	2	22.35	11	22.35	22.35	-9	5,578	-0.16%
2021/03/29	14	22.59	5	22.64	22.40	9	5,586	0.16%
2021/03/26	5	22.66	1	22.60	22.60	4	5,584	0.07%
2021/03/25	0	0.00	2	22.35	22.30	-2	5,503	-0.04%
2021/03/24	1	22.35	50	22.40	22.30	-49	5,507	-0.89%
2021/03/23	7	22.40	1.2	22.48	22.40	5.8	5,539	0.10%
2021/03/22	3	22.58	0	0.00	22.45	3	5,553	0.05%
2021/03/19	2	22.15	20	22.00	22.15	-18	5,527	-0.33%
2021/03/18	11	22.15	0	0.00	22.20	11	5,561	0.20%
2021/03/17	28	22.36	3	22.37	22.30	25	5,750	0.43%
2021/03/16	13	22.44	0	0.00	22.50	13	5,920	0.22%
2021/03/15	11	22.20	14	22.17	22.25	-3	5,873	-0.05%
2021/03/11	0.2	21.45	0	0.00	21.35	0.2	5,972	0.00%
2021/03/09	5	21.07	11	21.00	21.20	-6	6,202	-0.10%
2021/03/08	5	21.75	0	0.00	21.25	5	6,302	0.08%
2021/03/05	13	21.58	0	0.00	21.50	13	6,378	0.20%
2021/03/04	5	22.08	5	21.90	21.85	0	6,456	0.00%
2021/03/03	26	22.35	21	22.35	22.30	5	6,632	0.08%
2021/03/02	20	21.48	20	21.67	21.70	0	6,402	0.00%
2021/02/26	2	20.80	1	20.85	20.80	1	6,436	0.02%
2021/02/25	2	21.10	0	0.00	21.00	2	6,631	0.03%
2021/02/24	30	21.24	0	0.00	21.05	30	6,825	0.44%
2021/02/23	5	21.30	29	21.12	21.25	-24	6,872	-0.35%
2021/02/22	36	21.39	13	21.55	21.35	23	6,989	0.33%
2021/02/19	9	21.00	8	20.90	21.35	1	7,332	0.01%
2021/02/18	22.2	20.57	0	0.00	21.25	22.2	7,393	0.30%
2021/02/17	6	20.41	0	0.00	20.45	6	7,346	0.08%
2021/02/04	0.1	20.00	7	20.00	19.90	-6.9	7,351	-0.09%
2021/02/03	0	0.00	4	20.03	19.90	-4	7,379	-0.05%
2021/02/02	1	19.95	0	0.00	20.00	1	7,435	0.01%
2021/02/01	0.1	19.80	2	19.65	19.60	-2	7,536	-0.03%
2021/01/25	25	20.44	0	0.00	21.00	25	7,569	0.33%
2021/01/22	0	0.00	6	20.30	20.40	-6	7,586	-0.08%
2021/01/21	0.1	20.60	10	20.05	20.10	-9.9	7,598	-0.13%
2021/01/20	8.1	20.80	23	20.67	20.35	-15	7,624	-0.20%
2021/01/19	0	0.00	10	21.28	21.20	-10	7,570	-0.13%
2021/01/18	8.1	21.10	5	21.10	21.05	3.1	7,595	0.04%
2021/01/15	38	21.83	22	21.68	21.40	16	7,691	0.21%
2021/01/14	1	22.35	14	22.35	22.25	-13	7,603	-0.17%
2021/01/13	5	22.38	1	22.30	22.30	4	7,589	0.05%
2021/01/12	0	0.00	1	22.15	22.15	-1	7,684	-0.01%
2021/01/11	6	22.79	0	0.00	22.80	6	8,025	0.07%
2021/01/08	1	23.70	11	23.55	23.35	-10	8,016	-0.12%
2021/01/07	22	23.57	4	23.50	23.70	18	8,032	0.22%
2021/01/06	15	23.48	11	23.73	23.45	4	8,046	0.05%
2021/01/05	26	23.85	17	23.52	23.95	9	7,819	0.12%
2021/01/04	2	23.10	14	22.91	23.00	-12	7,410	-0.16%
2020/12/31	13	22.22	0	0.00	22.20	13	7,343	0.18%
2020/12/30	2	22.33	0	0.00	22.30	2	7,332	0.03%
2020/12/29	2	22.38	0	0.00	22.40	2	7,401	0.03%
2020/12/28	3	22.42	1.3	22.44	22.45	1.7	7,385	0.02%
2020/12/25	2	22.65	2	22.40	22.40	0	7,379	0.00%
2020/12/24	0	0.00	15	22.73	22.60	-15	7,373	-0.20%
2020/12/23	8	22.25	0	0.00	22.25	8	7,376	0.11%
2020/12/22	4	22.56	0	0.00	22.00	4	7,496	0.05%
2020/12/21	2	22.38	7	22.33	22.50	-5	7,514	-0.07%
2020/12/16	2	23.00	6	22.90	22.90	-4	7,663	-0.05%
2020/12/15	2	22.70	5	22.76	22.40	-3	7,706	-0.04%
2020/12/14	2	23.25	10	23.32	23.20	-8	7,682	-0.10%
2020/12/11	1	23.55	24	23.80	23.50	-23	7,684	-0.30%
2020/12/10	64	23.95	48	23.62	24.00	16	7,522	0.21%
2020/12/09	10	23.49	23	23.41	23.60	-13	7,333	-0.18%
2020/12/08	8	22.87	10	23.20	22.85	-2	7,255	-0.03%
2020/12/07	0	0.00	1	23.70	23.25	-1	7,380	-0.01%
2020/12/04	2	23.75	1	23.60	23.45	1	7,713	0.01%
2020/12/03	4	23.45	1	23.55	23.25	3	7,684	0.04%
2020/12/02	4	23.86	5	23.70	23.70	-1	7,683	-0.01%
2020/12/01	0	0.00	4	23.48	23.50	-4	7,659	-0.05%
2020/11/30	3	23.40	7	23.34	23.45	-4	7,653	-0.05%
2020/11/27	38	23.27	8	23.44	23.30	30	7,636	0.39%
2020/11/26	33	22.93	2	23.00	22.95	31	7,482	0.41%
2020/11/25	5	22.90	9	22.92	22.85	-4	7,471	-0.05%
2020/11/24	17	22.78	10	22.90	22.70	7	7,479	0.09%
2020/11/23	7	22.76	19	22.64	22.65	-12	7,541	-0.16%
2020/11/20	1.1	22.11	0	0.00	22.20	1.1	7,583	0.01%
2020/11/19	2	22.50	7	22.35	22.40	-5	7,670	-0.07%
2020/11/18	23	22.25	11	22.22	22.30	12	7,771	0.15%
2020/11/17	9	21.41	19	21.41	21.35	-10	7,629	-0.13%
2020/11/16	2	21.00	1	20.95	20.90	1	7,991	0.01%
2020/11/13	2	20.90	10	20.90	20.95	-8	8,249	-0.10%
2020/11/12	5	21.20	0	0.00	20.95	5	8,439	0.06%
2020/11/11	6	21.14	0	0.00	21.15	6	8,567	0.07%
2020/11/10	2	21.15	1	21.20	21.05	1	8,651	0.01%
2020/11/09	5	21.15	9	21.11	21.15	-4	8,793	-0.05%
2020/11/06	10	21.95	6	21.83	21.55	4	8,932	0.04%
2020/11/05	0	0.00	3	21.62	21.60	-3	9,010	-0.03%
2020/11/04	0	0.00	10	21.65	21.60	-10	9,223	-0.11%
2020/11/03	5	21.10	1	21.45	21.40	4	9,337	0.04%
2020/11/02	0.1	21.05	0	0.00	20.80	0.1	9,571	0.00%
2020/10/30	2	21.05	1	21.25	21.05	1	10,216	0.01%
2020/10/29	12	21.25	1	21.30	21.40	11	10,522	0.10%
2020/10/28	2	21.75	12	21.97	21.70	-10	10,638	-0.09%
2020/10/27	2	22.40	1	22.30	22.20	1	10,627	0.01%
2020/10/26	1	22.50	2	22.30	22.55	-1	10,721	-0.01%
2020/10/23	3	22.33	11	22.59	22.50	-8	10,756	-0.07%
2020/10/22	3	21.87	1	21.90	22.20	2	10,909	0.02%
2020/10/21	1	22.15	8	22.24	22.15	-7	10,993	-0.06%
2020/10/20	24	22.30	6	22.33	22.35	18	11,236	0.16%
2020/10/19	26	22.66	32	22.52	22.65	-6	11,519	-0.05%
2020/10/16	0	0.00	2	22.05	21.60	-2	11,993	-0.02%
2020/10/15	9	22.21	11	22.30	22.20	-2	12,365	-0.02%
2020/10/14	5	21.99	1	22.20	22.00	4	12,471	0.03%
2020/10/08	5.4	21.78	0	0.00	21.75	5.4	12,958	0.04%
2020/10/06	0	0.00	14.2	21.93	21.95	-14.2	13,252	-0.11%
2020/10/05	0	0.00	30	21.36	21.45	-30	13,760	-0.22%
2020/09/30	1	20.70	10	20.88	21.15	-9	14,354	-0.06%
2020/09/29	6	20.95	0	0.00	20.65	6	14,487	0.04%
2020/09/28	1	20.80	1	20.85	20.85	0	14,754	0.00%
2020/09/25	18	20.52	0	0.00	20.35	18	15,140	0.12%
2020/09/24	27	21.02	0	0.00	21.00	27	15,416	0.18%
2020/09/23	10	21.81	2	21.85	21.50	8	15,591	0.05%
2020/09/22	0	0.00	1	21.30	21.25	-1	15,677	-0.01%
2020/09/21	1	21.80	2	21.90	21.70	-1	16,063	-0.01%
2020/09/18	4	22.10	0	0.00	21.95	4	16,488	0.02%
2020/09/17	0	0.00	8	21.83	22.25	-8	16,690	-0.05%
2020/09/16	2	22.28	7	22.30	22.00	-5	17,052	-0.03%
2020/09/15	0	0.00	1	22.50	22.25	-1	17,420	-0.01%
2020/09/14	3	22.13	5	22.21	22.30	-2	18,079	-0.01%
2020/09/11	10	22.24	3	22.45	21.90	7	19,933	0.04%
2020/09/10	7	22.48	11	22.38	22.20	-4	20,537	-0.02%
2020/09/09	0	0.00	33	21.85	22.75	-33	20,908	-0.16%
2020/09/08	6	21.84	1	21.70	21.35	5	21,701	0.02%
2020/09/07	0	0.00	7	21.73	21.40	-7	23,149	-0.03%
2020/09/04	20	21.41	4	21.18	21.40	16	25,203	0.06%
2020/09/03	14	21.43	2	21.28	21.15	12	25,461	0.05%
2020/09/02	5	21.25	0	0.00	21.35	5	25,521	0.02%
2020/09/01	2	21.05	5	21.15	21.05	-3	25,604	-0.01%
2020/08/31	2.3	20.97	5	20.95	20.70	-2.7	25,725	-0.01%
2020/08/28	5	20.80	0	0.00	20.80	5	25,857	0.02%
2020/08/27	8	21.23	31	20.92	21.40	-23	25,842	-0.09%
2020/08/26	2	20.70	0	0.00	20.70	2	25,856	0.01%
2020/08/25	13	21.30	1	21.50	21.20	12	25,703	0.05%
2020/08/24	1	21.10	9	21.49	21.05	-8	25,625	-0.03%
2020/08/21	28.5	21.78	17	21.84	21.80	11.5	25,541	0.05%
2020/08/20	22.5	21.89	13	23.10	21.70	9.5	25,444	0.04%
2020/08/19	11.3	24.24	3	24.87	24.05	8.3	25,408	0.03%
2020/08/18	2	25.33	1	25.35	25.20	1	25,459	0.00%
2020/08/17	9	25.99	2	26.28	25.85	7	25,525	0.03%
2020/08/14	2	25.90	12	25.98	26.00	-10	25,873	-0.04%
2020/08/13	3	26.32	52	26.64	26.00	-49	26,259	-0.19%
2020/08/12	25	26.19	83	26.10	26.25	-58	26,242	-0.22%
2020/08/11	5	26.03	0	0.00	25.95	5	26,179	0.02%
2020/08/10	37	25.94	11	25.92	25.80	26	26,233	0.10%
2020/08/07	4	26.55	16	26.44	26.45	-12	26,418	-0.05%
2020/08/06	27	26.47	13	26.45	26.30	14	26,396	0.05%
2020/08/05	54	26.93	25	26.94	26.70	29	26,301	0.11%
2020/08/04	37	26.50	25	26.32	26.20	12	25,938	0.05%
2020/08/03	5	25.99	3	25.57	25.65	2	25,798	0.01%
2020/07/31	5	25.26	4	25.39	25.30	1	26,011	0.00%
2020/07/30	9	25.48	10	25.39	25.50	-1	26,362	0.00%
2020/07/29	1	24.95	4	25.05	25.00	-3	27,189	-0.01%
2020/07/28	6	24.91	12	24.78	24.65	-6	27,250	-0.02%
2020/07/27	15	25.70	27	25.48	25.60	-12	27,336	-0.04%
2020/07/24	10	25.69	8	25.56	25.40	2	27,550	0.01%
2020/07/23	25	26.41	27	26.36	26.25	-2	27,431	-0.01%
2020/07/22	90	26.90	75	27.27	27.00	15	27,231	0.06%
2020/07/21	26	26.05	43	26.34	26.15	-17	26,544	-0.06%
2020/07/20	1	24.70	2	24.73	25.25	-1	26,378	0.00%
2020/07/17	10	25.81	9.6	25.51	25.25	0.4	26,333	0.00%
2020/07/16	15	25.97	14	25.93	25.85	1	26,396	0.00%
2020/07/15	15	26.28	8	26.32	25.85	7	26,461	0.03%
2020/07/14	15	25.98	20	25.97	25.85	-5	26,748	-0.02%
2020/07/13	29	26.06	28	26.12	26.05	1	27,438	0.00%
2020/07/10	46	26.18	38	26.19	25.70	8	27,700	0.03%
2020/07/09	76	26.58	64	26.48	27.00	12	27,289	0.04%
2020/07/08	13	25.75	11	25.80	25.80	2	26,795	0.01%
2020/07/07	17	26.15	21	25.87	25.75	-4	26,948	-0.01%
2020/07/06	60	26.61	17	26.71	26.45	43	26,857	0.16%
2020/07/03	20	26.25	23	26.41	26.45	-3	26,641	-0.01%
2020/07/02	9	25.79	22.4	26.06	26.30	-13.4	26,516	-0.05%
2020/07/01	40	25.80	24	25.58	25.45	16	26,370	0.06%
2020/06/30	63	25.85	44	25.99	25.70	19	26,225	0.07%
2020/06/29	7	25.22	97	25.13	25.10	-90	25,976	-0.35%
2020/06/24	16	26.58	15	26.23	26.15	1	25,758	0.00%
2020/06/23	18	26.29	9	26.37	26.35	9	25,783	0.03%
2020/06/22	17	26.99	2	26.95	26.90	15	25,535	0.06%
2020/06/19	40	27.45	40	27.65	27.45	0	25,339	0.00%
2020/06/18	49	27.26	226	27.23	27.45	-177	24,752	-0.72%	大賣/鉅額交易
2020/06/17	165	25.88	85	25.93	25.75	80	22,949	0.35%	大買/
2020/06/16	18	25.56	13	25.49	25.25	5	22,413	0.02%
2020/06/15	37	25.71	73	25.78	25.20	-36	22,085	-0.16%
2020/06/12	74.5	25.48	124	25.65	26.20	-49.5	21,027	-0.24%	大賣/
2020/06/11	69	25.27	100.1	25.58	25.25	-31.1	19,770	-0.16%
2020/06/10	4	23.66	7	23.63	23.80	-3	17,884	-0.02%
2020/06/09	11	23.22	3	23.47	23.05	8	17,912	0.04%
2020/06/08	22	23.86	33	23.77	23.55	-11	18,032	-0.06%
2020/06/05	12	23.80	27	23.70	23.75	-15	17,983	-0.08%
2020/06/04	73	23.54	24	23.49	23.40	49	17,911	0.27%
2020/06/03	15	23.45	1	23.45	23.40	14	17,882	0.08%
2020/06/02	34	23.24	37	23.39	23.55	-3	17,753	-0.02%
2020/05/29	0	0.00	1	22.80	22.65	-1	17,485	-0.01%
2020/05/28	17	23.17	17	23.05	22.85	0	17,526	0.00%
2020/05/27	24	23.15	17	23.04	23.10	7	17,472	0.04%
2020/05/26	17	23.44	9	23.02	23.00	8	17,458	0.05%
2020/05/25	11	23.10	5	23.13	23.25	6	17,109	0.04%
2020/05/22	4	22.31	4	22.69	22.20	0	16,853	0.00%
2020/05/21	61	23.32	4	23.46	23.10	57	16,637	0.34%
2020/05/20	8	22.31	17	22.76	23.30	-9	16,153	-0.06%
2020/05/19	7	21.64	6	21.73	21.80	1	15,685	0.01%
2020/05/18	1	21.45	34	21.61	21.55	-33	15,547	-0.21%
2020/05/15	35	21.73	7	21.75	21.70	28	15,420	0.18%
2020/05/14	43	22.25	21	22.16	21.70	22	15,345	0.14%
2020/05/13	6	23.24	9	23.31	23.30	-3	14,962	-0.02%
2020/05/12	10	23.61	7	23.71	23.60	3	14,933	0.02%
2020/05/11	8	23.59	34	23.61	23.50	-26	14,936	-0.17%
2020/05/08	30	23.76	0	0.00	23.65	30	14,647	0.20%
2020/05/07	27	24.00	26	24.08	24.05	1	14,487	0.01%
2020/05/06	56	23.72	12	23.63	23.60	44	14,185	0.31%
2020/05/05	75	23.68	52	23.83	24.15	23	13,839	0.17%
2020/05/04	30	22.18	4	22.55	22.40	26	12,956	0.20%
2020/04/30	33	22.68	44	22.76	22.75	-11	12,880	-0.09%
2020/04/29	12	22.08	37	22.19	22.20	-25	12,673	-0.20%
2020/04/28	17	22.14	11	22.01	22.00	6	12,496	0.05%
2020/04/27	11	22.07	1	22.05	22.25	10	12,622	0.08%
2020/04/24	5	22.10	31	22.23	22.10	-26	12,448	-0.21%
2020/04/23	37	22.61	11	22.62	22.45	26	12,261	0.21%
2020/04/22	17	21.28	41	21.20	22.10	-24	12,018	-0.20%
2020/04/21	16	22.25	22	22.15	21.95	-6	11,924	-0.05%
2020/04/20	7	22.26	7	22.34	22.60	0	11,801	0.00%
2020/04/17	29	22.62	16	22.63	22.20	13	11,757	0.11%
2020/04/16	58	23.18	28	23.19	23.00	30	11,207	0.27%
2020/04/15	13	21.93	63	22.54	23.10	-50	10,390	-0.48%
2020/04/14	1	20.85	25	20.81	21.00	-24	10,076	-0.24%
2020/04/13	11	20.51	16	20.47	20.35	-5	10,066	-0.05%
2020/04/10	32	20.37	18	20.44	20.40	14	10,054	0.14%
2020/04/09	27	21.59	37	21.52	21.25	-10	9,977	-0.10%
2020/04/08	33	21.13	29	21.07	21.30	4	10,021	0.04%
2020/04/07	42	20.52	48	20.55	20.90	-6	9,914	-0.06%
2020/04/06	18	19.76	15	19.67	19.70	3	9,822	0.03%
2020/03/31	17	19.72	11	19.68	19.50	6	10,147	0.06%
2020/03/30	2	19.13	8	19.27	19.50	-6	10,101	-0.06%
2020/03/27	32	19.62	5	19.74	18.55	27	9,882	0.27%
2020/03/26	3	18.45	5	18.69	18.90	-2	9,691	-0.02%
2020/03/25	5	19.08	19	18.77	19.05	-14	9,844	-0.14%
2020/03/24	13	17.60	14	17.77	17.70	-1	9,655	-0.01%
2020/03/23	0.4	16.85	3	16.65	16.70	-2.6	9,638	-0.03%
2020/03/20	4.2	16.90	13	16.44	16.90	-8.8	9,860	-0.09%
2020/03/19	32.1	15.89	4	15.40	15.40	28.1	9,917	0.28%
2020/03/18	5.2	17.55	0	0.00	17.10	5.2	9,941	0.05%
2020/03/17	14.2	17.98	9	17.94	17.40	5.2	9,921	0.05%
2020/03/16	27.2	19.68	19	19.65	18.90	8.2	9,828	0.08%
2020/03/13	22.3	20.82	21	20.76	21.00	1.3	9,790	0.01%
2020/03/12	6.3	23.77	7	23.49	22.95	-0.7	9,550	-0.01%
2020/03/11	52.1	26.46	0	0.00	25.40	52.1	9,381	0.56%
2020/03/10	0.2	26.10	1	25.70	26.00	-0.8	9,389	-0.01%
2020/03/09	17.2	27.18	12	26.57	26.20	5.2	9,414	0.06%
2020/03/06	10	28.00	5	27.95	27.90	5	9,745	0.05%
2020/03/05	5	28.75	10	28.54	28.40	-5	10,562	-0.05%
2020/03/04	8	28.21	9	28.30	28.20	-1	10,625	-0.01%
2020/03/03	2.1	28.64	9	28.59	28.50	-6.9	10,738	-0.06%
2020/03/02	0.2	27.50	4	27.70	27.45	-3.8	10,829	-0.04%
2020/02/27	9	27.63	15	28.15	27.40	-6	10,960	-0.05%
2020/02/26	20.2	28.62	8	28.43	28.40	12.2	10,989	0.11%
2020/02/25	4	28.20	5	28.47	28.65	-1	11,210	-0.01%
2020/02/24	5	28.88	1	28.95	28.85	4	11,320	0.04%
2020/02/20	1	29.60	1	29.95	29.60	0	11,902	0.00%
2020/02/19	11.2	29.52	4	29.38	29.60	7.2	12,217	0.06%
2020/02/18	4	29.66	1	29.45	29.45	3	12,692	0.02%
2020/02/17	9	30.26	7	30.21	29.95	2	12,920	0.02%
2020/02/14	1	29.95	0	0.00	29.85	1	13,385	0.01%
2020/02/13	4	30.10	1	30.10	29.75	3	13,631	0.02%
2020/02/12	1.2	30.04	6	29.70	30.00	-4.8	13,844	-0.03%
2020/02/11	2	29.25	6	29.37	29.45	-4	14,246	-0.03%
2020/02/10	5	28.19	1	28.95	28.90	4	14,576	0.03%
2020/02/07	6	29.20	0	0.00	29.00	6	14,801	0.04%
2020/02/06	1	29.65	6	29.68	29.85	-5	14,956	-0.03%
2020/02/05	0	0.00	4	29.45	29.25	-4	15,281	-0.03%
2020/02/04	1.3	29.78	25	29.36	29.65	-23.7	15,616	-0.15%
2020/02/03	16.2	27.68	1	28.80	28.85	15.2	16,160	0.09%
2020/01/31	28.1	29.74	21	29.14	29.85	7.1	16,805	0.04%
2020/01/30	10.2	30.26	50	30.04	29.90	-39.8	17,037	-0.23%
2020/01/20	0	0.00	5	33.18	33.20	-5	17,056	-0.03%
2020/01/17	10	33.32	0	0.00	33.00	10	18,057	0.06%
2020/01/16	1	33.20	8	33.25	33.20	-7	18,342	-0.04%
2020/01/15	0	0.00	10	33.40	33.25	-10	18,725	-0.05%
2020/01/14	1	33.60	18	33.49	33.50	-17	19,033	-0.09%
2020/01/13	2.4	32.92	22	33.07	33.30	-19.6	19,214	-0.10%
2020/01/10	10	32.14	0	0.00	32.30	10	19,470	0.05%
2020/01/09	33	32.65	8	32.62	32.50	25	19,916	0.13%
2020/01/08	3	32.05	2	32.25	32.10	1	20,708	0.00%
2020/01/07	5	32.40	5	32.19	32.20	0	21,975	0.00%
2020/01/06	5	32.93	0	0.00	32.60	5	23,142	0.02%
2020/01/03	10	33.53	6	33.47	33.35	4	24,120	0.02%
2020/01/02	67	34.03	50	34.12	34.15	17	24,286	0.07%
2019/12/31	1	33.55	0	0.00	33.65	1	24,495	0.00%
2019/12/30	35	33.45	9	33.54	33.35	26	25,296	0.10%
2019/12/27	15	33.63	66	33.54	33.65	-51	25,610	-0.20%
2019/12/26	16	32.96	34.4	32.88	32.85	-18.4	25,814	-0.07%
2019/12/25	15	32.45	10	32.50	32.60	5	26,512	0.02%
2019/12/24	2	31.95	0	0.00	32.05	2	27,520	0.01%
2019/12/20	39	32.54	23	32.55	32.40	16	28,777	0.06%
2019/12/19	13.2	31.88	0	0.00	31.85	13.2	28,860	0.05%
2019/12/18	6.2	31.94	1	32.05	31.75	5.2	29,378	0.02%
2019/12/17	27.1	31.91	16	32.38	31.90	11.1	30,111	0.04%
2019/12/16	7	32.20	14	32.27	32.55	-7	30,258	-0.02%
2019/12/13	24	31.67	5	31.63	31.30	19	30,919	0.06%
2019/12/12	18	32.23	22	32.07	32.00	-4	31,859	-0.01%
2019/12/11	8	32.22	0	0.00	32.20	8	32,300	0.02%
2019/12/10	24	32.42	3	32.48	32.50	21	32,827	0.06%
2019/12/09	20	33.00	3	33.20	33.15	17	33,295	0.05%
2019/12/06	18	32.85	15	32.81	32.70	3	33,982	0.01%
2019/12/05	2	32.70	15	32.72	32.60	-13	35,125	-0.04%
2019/12/04	15	32.61	16	32.55	32.70	-1	36,277	0.00%
2019/12/03	42	32.66	17	32.65	32.45	25	38,147	0.07%
2019/12/02	69.5	33.30	71	33.67	32.90	-1.5	38,376	0.00%
2019/11/29	30	35.38	27	35.36	35.40	3	38,173	0.01%
2019/11/28	13	35.41	11	35.36	35.35	2	38,891	0.01%
2019/11/27	56	35.75	11	35.77	35.65	45	40,430	0.11%
2019/11/26	6	35.58	24	35.57	35.70	-18	42,717	-0.04%
2019/11/25	11	35.25	6	35.33	35.30	5	43,392	0.01%
2019/11/22	24	35.71	23	35.51	35.45	1	43,791	0.00%
2019/11/21	25	35.29	30	35.21	35.60	-5	43,777	-0.01%
2019/11/20	14	35.31	9	35.29	35.65	5	44,128	0.01%
2019/11/19	67	35.93	11	35.65	35.35	56	44,515	0.13%
2019/11/18	7	35.48	32	35.49	35.60	-25	44,441	-0.06%
2019/11/15	40	35.42	23	35.42	35.00	17	44,210	0.04%
2019/11/14	4	34.98	21	34.92	35.00	-17	43,968	-0.04%
2019/11/13	54	35.01	22	34.71	34.60	32	43,961	0.07%
2019/11/12	23	34.47	21	34.51	34.80	2	43,651	0.00%
2019/11/11	16	34.17	10	34.00	33.90	6	43,782	0.01%
2019/11/08	50	34.75	21	34.89	34.60	29	43,583	0.07%
2019/11/07	15	34.33	32	34.35	34.55	-17	43,096	-0.04%
2019/11/06	5	34.05	80	34.11	34.20	-75	42,862	-0.17%
2019/11/05	19	33.89	12	34.08	34.10	7	42,801	0.02%
2019/11/04	28	34.26	15	34.38	33.80	13	42,789	0.03%
2019/11/01	1	33.70	14	33.92	33.95	-13	42,608	-0.03%
2019/10/31	9	33.68	12.1	33.76	33.25	-3.1	42,551	-0.01%
2019/10/30	26	33.22	124.9	33.01	32.95	-98.9	42,971	-0.23%	大賣/
2019/10/29	6	34.58	63	34.33	34.40	-57	42,379	-0.13%
2019/10/28	16	34.60	35	34.34	34.55	-19	42,230	-0.04%
2019/10/25	30	34.31	27	33.99	34.40	3	42,002	0.01%
2019/10/24	21	35.78	8	35.51	35.40	13	41,089	0.03%
2019/10/23	13	35.83	5	35.99	35.85	8	40,993	0.02%
2019/10/22	27	36.04	23	35.85	35.60	4	40,960	0.01%
2019/10/21	13	35.33	102.1	35.33	35.75	-89.1	41,037	-0.22%	大賣/
2019/10/18	24	35.24	71	35.22	35.00	-47	40,967	-0.11%
2019/10/17	39	34.98	149	35.07	34.85	-110	40,947	-0.27%	大賣/鉅額交易
2019/10/16	94	36.10	93	35.56	35.30	1	40,839	0.00%
2019/10/15	204	37.47	87	38.66	36.75	117	40,244	0.29%	大買/鉅額交易
2019/10/14	147	36.70	135	36.68	37.50	12	39,174	0.03%	大買/大賣/
2019/10/09	69	35.52	74	35.38	35.10	-5	38,441	-0.01%
2019/10/08	65	35.53	71	35.38	35.15	-6	38,018	-0.02%
2019/10/07	67	35.31	70	35.32	35.15	-3	37,849	-0.01%
2019/10/04	158	35.67	102	35.68	35.45	56	37,505	0.15%	大買/大賣/
2019/10/03	41	35.43	41	35.52	35.30	0	36,755	0.00%
2019/10/02	61	35.34	41	35.32	36.00	20	36,533	0.05%
2019/10/01	85	35.35	67	35.53	35.30	18	36,064	0.05%
2019/09/27	78	34.88	63	35.03	35.35	15	35,253	0.04%
2019/09/26	49	34.61	47	34.67	34.80	2	34,236	0.01%
2019/09/25	41	34.16	84	34.51	34.90	-43	33,396	-0.13%
2019/09/24	21	34.23	9	34.13	33.90	12	33,099	0.04%
2019/09/23	28	34.53	56	34.69	34.55	-28	32,730	-0.09%
2019/09/20	29	34.59	49	34.67	34.75	-20	32,282	-0.06%
2019/09/19	38.7	33.55	36	33.80	33.50	2.7	31,538	0.01%
2019/09/18	90.7	34.43	51.2	34.21	33.60	39.5	31,149	0.13%
2019/09/17	89	34.43	86	34.68	34.65	3	30,336	0.01%
2019/09/16	43	33.14	81	33.27	33.55	-38	29,508	-0.13%
2019/09/12	65	32.88	82	33.00	32.90	-17	29,256	-0.06%
2019/09/11	52	31.57	39	31.83	32.50	13	28,875	0.05%
2019/09/10	31	32.14	46	32.29	31.65	-15	28,316	-0.05%
2019/09/09	86	32.98	105	32.68	31.60	-19	27,735	-0.07%	大賣/
2019/09/06	142	34.40	103	34.35	34.30	39	26,597	0.15%	大買/大賣/
2019/09/05	121	34.28	176	34.42	35.50	-55	25,345	-0.22%	大買/大賣/
2019/09/04	74	31.56	104	31.96	32.30	-30	23,391	-0.13%	大賣/
2019/09/03	62	30.79	53.1	30.86	31.70	8.9	22,950	0.04%
2019/09/02	57	30.30	57	30.27	31.10	0	22,463	0.00%
2019/08/30	106	29.24	141.3	29.38	29.90	-35.3	21,640	-0.16%	大買/大賣/
2019/08/29	101	27.38	136.1	27.38	27.65	-35.1	19,978	-0.18%	大買/大賣/
2019/08/28	140	24.98	150.4	24.88	25.65	-10.4	17,564	-0.06%	大買/大賣/
2019/08/27	3	24.28	64	24.32	24.35	-61	16,773	-0.36%
2019/08/26	184	23.40	0	0.00	23.20	184	16,338	1.13%	大買/鉅額交易
2019/08/23	293	24.23	72	24.26	24.15	221	16,118	1.37%	大買/鉅額交易
2019/08/22	44	23.75	67.1	23.76	23.90	-23.1	15,612	-0.15%
2019/08/21	105	23.26	14	23.24	23.35	91	15,004	0.61%	大買/
2019/08/20	10	23.20	25	23.20	23.20	-15	14,776	-0.10%
2019/08/19	13	23.31	28.2	23.40	23.10	-15.2	14,785	-0.10%
2019/08/16	3	22.67	13	22.89	23.00	-10	14,587	-0.07%
2019/08/15	11	22.30	10	21.55	22.55	1	14,367	0.01%
2019/08/14	12	22.90	3	22.77	22.20	9	14,213	0.06%
2019/08/13	1	22.20	34	22.14	22.05	-33	14,012	-0.24%
2019/08/12	12	22.56	0	0.00	22.65	12	14,011	0.09%
2019/08/08	24	22.55	11	22.60	22.65	13	14,141	0.09%
2019/08/07	15	22.26	1	22.30	22.15	14	14,130	0.10%
2019/08/06	13	22.27	15	21.97	22.55	-2	13,988	-0.01%
2019/08/05	20	22.20	7	22.18	22.00	13	13,866	0.09%
2019/08/02	24	22.31	9.1	22.36	22.55	14.9	13,739	0.11%
2019/08/01	49	23.61	13	23.75	23.00	36	13,540	0.27%
2019/07/31	38	23.58	8	23.79	23.90	30	12,650	0.24%
2019/07/30	3	22.80	14	22.93	22.80	-11	12,481	-0.09%
2019/07/29	0	0.00	3	23.67	23.60	-3	12,345	-0.02%
2019/07/26	4	23.95	4	24.01	23.95	0	12,309	0.00%
2019/07/25	62	23.87	29	24.02	24.10	33	12,264	0.27%
2019/07/24	9	23.70	38.4	23.69	23.35	-29.4	12,173	-0.24%
2019/07/23	44	24.64	31	24.79	24.50	13	12,200	0.11%
2019/07/22	3	24.20	27	24.20	24.10	-24	12,097	-0.20%
2019/07/19	26	24.32	12	24.11	23.90	14	12,213	0.11%
2019/07/18	31	24.21	11.5	24.22	24.25	19.5	12,614	0.15%
2019/07/17	16	24.05	2.2	24.18	24.05	13.8	12,317	0.11%
2019/07/16	41	23.81	52	23.88	23.70	-11	12,118	-0.09%
2019/07/15	68	24.03	16	23.98	23.75	52	11,919	0.44%
2019/07/12	71	22.90	90	23.22	23.60	-19	11,650	-0.16%
2019/07/11	33	22.35	43	22.36	22.30	-10	11,115	-0.09%
2019/07/10	10	22.00	2	21.90	22.00	8	11,247	0.07%
2019/07/09	14	21.91	31	21.85	21.85	-17	11,396	-0.15%
2019/07/08	60	21.77	63	21.91	21.65	-3	11,333	-0.03%
2019/07/05	9	21.48	2	21.43	21.50	7	11,089	0.06%
2019/07/04	2	21.45	31	21.50	21.50	-29	11,057	-0.26%
2019/07/03	2	21.40	3	21.48	21.35	-1	11,077	-0.01%
2019/07/02	2	21.35	1	21.50	21.30	1	11,053	0.01%
2019/07/01	23	21.54	9	21.66	21.45	14	11,106	0.13%
2019/06/28	11	20.98	5	20.95	20.90	6	11,130	0.05%
2019/06/27	16	20.96	11	21.04	21.00	5	11,436	0.04%
2019/06/26	4	20.73	25	20.78	20.70	-21	11,514	-0.18%
2019/06/25	21	20.53	3	20.60	20.50	18	11,538	0.16%
2019/06/24	1	20.90	16	21.00	20.95	-15	11,548	-0.13%
2019/06/21	41	21.15	93	20.90	20.95	-52	11,581	-0.45%
2019/06/20	30	20.58	71	20.85	20.90	-41	11,339	-0.36%
2019/06/19	17	20.11	53	20.23	20.40	-36	11,273	-0.32%
2019/06/18	9	19.55	23	19.63	19.75	-14	11,454	-0.12%
2019/06/17	39	19.78	31	19.62	19.45	8	11,477	0.07%
2019/06/14	3	19.52	1	19.35	19.35	2	11,437	0.02%
2019/06/13	0	0.00	3	19.10	19.25	-3	11,608	-0.03%
2019/06/12	11	19.25	0	0.00	19.25	11	11,813	0.09%
2019/06/11	1	19.50	6	19.52	19.45	-5	12,210	-0.04%
2019/06/10	2	19.15	27	19.16	19.30	-25	12,724	-0.20%
2019/06/05	0	0.00	1	18.85	18.70	-1	12,845	-0.01%
2019/06/04	0	0.00	2	19.08	18.85	-2	12,951	-0.02%
2019/06/03	9	18.84	21	18.95	19.00	-12	13,150	-0.09%
2019/05/31	2	18.58	31	18.62	18.80	-29	13,712	-0.21%
2019/05/30	1	18.20	0	0.00	18.25	1	13,741	0.01%
2019/05/29	3	18.03	1	17.95	18.15	2	13,835	0.01%
2019/05/28	0	0.00	21	18.15	18.15	-21	14,014	-0.15%
2019/05/27	27	17.83	2	17.95	17.70	25	14,160	0.18%
2019/05/23	22	17.49	1	17.55	17.40	21	14,612	0.14%
2019/05/22	0	0.00	16	18.28	18.00	-16	14,769	-0.11%
2019/05/21	0	0.00	3	17.90	18.20	-3	14,856	-0.02%
2019/05/20	20	17.93	0	0.00	17.65	20	14,938	0.13%
2019/05/17	17	18.41	1	18.70	18.80	16	15,176	0.11%
2019/05/16	5	19.05	0	0.00	18.40	5	15,822	0.03%
2019/05/15	1	18.75	26	18.84	19.10	-25	16,236	-0.15%
2019/05/14	1	18.45	7	18.06	18.45	-6	16,240	-0.04%
2019/05/13	39	18.34	111	18.05	18.15	-72	16,369	-0.44%	大賣/
2019/05/10	13	18.14	0	0.00	18.10	13	16,399	0.08%
2019/05/09	6	18.78	0	0.00	18.35	6	16,339	0.04%
2019/05/08	0	0.00	4	19.25	19.05	-4	16,209	-0.02%
2019/05/07	4	19.16	2	19.13	19.00	2	16,152	0.01%
2019/05/06	0	0.00	2	18.75	19.00	-2	16,110	-0.01%
2019/05/03	2	18.95	0.4	18.95	18.95	1.6	15,984	0.01%
2019/04/30	10	18.25	11	18.45	18.90	-1	15,862	-0.01%
2019/04/29	7	18.66	31	18.82	18.40	-24	15,747	-0.15%
2019/04/26	27	18.12	5	18.38	18.10	22	15,355	0.14%
2019/04/25	21	18.90	14	18.86	18.70	7	15,026	0.05%
2019/04/24	26	19.04	2.1	19.05	19.10	23.9	14,680	0.16%
2019/04/23	22	21.41	0	0.00	20.90	22	13,926	0.16%
2019/04/22	4	21.50	6	21.45	21.40	-2	13,817	-0.01%
2019/04/19	10	21.14	9	21.33	21.40	1	13,794	0.01%
2019/04/18	19	21.75	20	21.73	20.95	-1	13,803	-0.01%
2019/04/17	22	21.30	57	21.60	21.40	-35	13,582	-0.26%
2019/04/16	136	21.90	36	22.03	21.80	100	13,492	0.74%	大買/
2019/04/15	13	20.68	28	21.16	21.50	-15	13,166	-0.11%
2019/04/12	11	20.84	0.4	20.25	20.25	10.6	12,939	0.08%
2019/04/11	12	20.87	0	0.00	20.70	12	12,864	0.09%
2019/04/10	3	21.03	12	21.06	21.00	-9	12,816	-0.07%
2019/04/09	22	21.48	37	21.27	21.20	-15	12,778	-0.12%
2019/04/08	50	21.48	2	21.30	21.20	48	12,709	0.38%
2019/04/03	4	20.98	2.2	21.20	21.25	1.8	12,608	0.01%
2019/04/02	18	21.39	0	0.00	20.90	18	12,473	0.14%
2019/04/01	14	21.62	14	21.51	21.45	0	12,252	0.00%
2019/03/29	6	20.26	1	20.35	20.80	5	11,888	0.04%
2019/03/28	2	20.80	2	20.55	20.50	0	11,733	0.00%
2019/03/27	26	21.25	13	21.13	21.05	13	11,659	0.11%
2019/03/26	11	20.92	24	20.97	20.90	-13	11,586	-0.11%
2019/03/25	34	20.73	32	20.80	20.65	2	11,499	0.02%
2019/03/22	84	21.82	37	21.51	21.40	47	11,360	0.41%
2019/03/21	26	22.37	3	21.90	21.65	23	11,154	0.21%
2019/03/20	34	22.14	34	22.07	21.95	0	10,723	0.00%
2019/03/19	10	21.95	40	21.94	21.75	-30	10,601	-0.28%
2019/03/18	68	21.83	14	21.71	21.85	54	10,493	0.51%
2019/03/15	57	21.59	50	21.68	21.50	7	10,429	0.07%
2019/03/14	47	22.08	49.1	22.12	21.90	-2.1	10,451	-0.02%
2019/03/13	22	21.45	74	21.25	21.80	-52	10,482	-0.50%
2019/03/12	10	20.65	10	20.39	20.35	0	9,842	0.00%
2019/03/11	51	20.81	0	0.00	20.45	51	9,950	0.51%
2019/03/08	17	20.33	29	20.37	20.55	-12	10,062	-0.12%
2019/03/07	28	20.73	6	21.09	20.55	22	10,168	0.22%
2019/03/06	7	20.70	20	20.88	20.95	-13	10,080	-0.13%
2019/03/05	0	0.00	1	19.85	19.75	-1	9,628	-0.01%
2019/03/04	9	20.09	1	20.15	20.00	8	9,714	0.08%
2019/02/27	0	0.00	4	20.15	20.25	-4	9,728	-0.04%
2019/02/26	1	20.00	1	20.10	20.00	0	9,658	0.00%
2019/02/25	6	20.07	7	20.01	20.00	-1	9,573	-0.01%
2019/02/22	15	19.83	24	20.00	20.30	-9	9,536	-0.09%
2019/02/21	14	19.38	12	19.29	19.45	2	9,119	0.02%
2019/02/20	6	19.27	0	0.00	19.20	6	8,937	0.07%
2019/02/19	6	19.13	5	19.16	19.30	1	8,910	0.01%
2019/02/18	1	19.25	22	19.01	19.10	-21	8,914	-0.24%
2019/02/15	2	18.55	22.2	18.42	18.60	-20.2	8,557	-0.24%
2019/02/14	21	17.63	26	17.64	17.70	-5	7,864	-0.06%
2019/02/13	0	0.00	8	16.30	16.65	-8	7,294	-0.11%
2019/02/12	11.6	16.24	17	16.36	16.15	-5.4	7,206	-0.07%
2019/02/11	1	15.80	12	15.75	15.75	-11	7,041	-0.16%
2019/01/30	10	15.20	10	15.10	15.10	0	6,989	0.00%
2019/01/29	0	0.00	1	15.05	15.05	-1	7,001	-0.01%
2019/01/28	23	14.94	21	15.15	15.10	2	7,019	0.03%
2019/01/25	0	0.00	2	14.65	14.70	-2	7,018	-0.03%
2019/01/24	1	14.60	10	14.60	14.50	-9	7,092	-0.13%
2019/01/22	0	0.00	2	14.23	14.20	-2	7,246	-0.03%
2019/01/21	10	14.70	0	0.00	14.50	10	7,307	0.14%
2019/01/17	1	14.95	10	14.75	14.60	-9	7,525	-0.12%
2019/01/15	2	14.80	1	14.75	14.75	1	7,672	0.01%
2019/01/14	1	14.40	1	14.70	14.75	0	7,656	0.00%
2019/01/11	10	15.00	7	14.60	14.50	3	7,687	0.04%
2019/01/10	21	14.60	32	14.90	15.00	-11	7,668	-0.14%
2019/01/09	1	14.60	21	14.50	14.50	-20	7,584	-0.26%
2019/01/08	0	0.00	10	13.85	14.20	-10	7,509	-0.13%
2019/01/07	11	13.75	0	0.00	13.70	11	7,521	0.15%
2019/01/03	0	0.00	3	14.00	13.65	-3	7,723	-0.04%
2018/12/27	10	14.00	0	0.00	13.75	10	8,084	0.12%
2018/12/26	2	13.95	0	0.00	13.75	2	8,101	0.02%
2018/12/21	0	0.00	1	14.10	14.10	-1	8,201	-0.01%
2018/12/19	0	0.00	10	14.55	14.50	-10	8,180	-0.12%
2018/12/18	10	14.55	2	14.55	14.40	8	8,206	0.10%
2018/12/17	0	0.00	11	14.80	14.65	-11	8,241	-0.13%
2018/12/14	4	14.70	15	14.88	14.90	-11	8,301	-0.13%
2018/12/13	5	15.50	11	15.60	15.25	-6	8,323	-0.07%
2018/12/12	3	15.50	1	15.40	15.50	2	8,566	0.02%
2018/12/11	10	15.30	31	15.48	15.25	-21	8,566	-0.25%
2018/12/10	23	15.64	1	15.40	15.25	22	8,592	0.26%
2018/12/07	8	16.32	13	16.48	16.30	-5	8,490	-0.06%
2018/12/06	27	16.05	33	16.60	15.60	-6	8,293	-0.07%
2018/12/05	3	15.97	110	16.26	16.70	-107	7,894	-1.36%	大賣/鉅額交易
2018/12/04	40	16.75	12	16.70	16.60	28	7,951	0.35%
2018/12/03	31	16.67	18	16.49	16.95	13	8,005	0.16%
2018/11/30	22	15.39	6	15.31	15.45	16	7,967	0.20%
2018/11/29	103	14.92	0	0.00	15.00	103	7,752	1.33%	大買/鉅額交易
2018/11/28	10	14.35	10	14.50	14.65	0	7,577	0.00%
2018/11/27	4	14.10	5	13.90	14.00	-1	7,433	-0.01%
2018/11/26	1	13.70	10	13.70	13.90	-9	7,232	-0.12%
2018/11/23	0	0.00	11	13.74	13.60	-11	7,115	-0.15%
2018/11/22	0	0.00	15	13.60	13.55	-15	7,026	-0.21%
2018/11/21	40	13.54	28	13.58	13.55	12	7,007	0.17%
2018/11/19	0	0.00	4	13.64	13.55	-4	7,012	-0.06%
2018/11/15	35	13.16	13	13.10	13.30	22	7,320	0.30%
2018/11/14	14	13.13	14	13.14	13.00	0	7,168	0.00%
2018/11/12	15	13.08	0	0.00	12.90	15	7,440	0.20%
2018/11/08	1	13.50	2	13.75	13.45	-1	7,502	-0.01%
2018/11/07	1	13.30	4	13.59	13.65	-3	7,519	-0.04%
2018/11/06	2	13.53	1	13.70	13.10	1	7,691	0.01%
2018/11/05	1	13.50	3	13.65	13.65	-2	7,737	-0.03%
2018/11/02	2	13.65	4	13.70	13.60	-2	7,835	-0.03%
2018/11/01	3	13.18	2	13.15	13.35	1	7,777	0.01%
2018/10/31	11	12.81	7	12.94	12.95	4	7,735	0.05%
2018/10/30	1	12.30	0	0.00	12.45	1	7,697	0.01%
2018/10/29	0	0.00	4	12.18	12.35	-4	7,888	-0.05%
2018/10/26	1	11.85	0	0.00	11.85	1	7,968	0.01%
2018/10/25	15	12.42	7	12.69	12.15	8	7,998	0.10%
2018/10/24	8	13.35	0	0.00	13.35	8	8,099	0.10%
2018/10/23	22	13.83	43	13.88	13.50	-21	8,236	-0.25%
2018/10/22	1	13.75	0	0.00	13.85	1	8,484	0.01%
2018/10/19	5	13.45	37.4	13.52	13.60	-32.4	8,617	-0.38%
2018/10/18	0	0.00	6	13.84	13.85	-6	8,700	-0.07%
2018/10/17	6	13.66	6	13.96	13.65	0	8,861	0.00%
2018/10/16	7	13.54	2	13.50	13.60	5	8,997	0.06%
2018/10/15	7	13.54	15	13.61	13.60	-8	9,128	-0.09%
2018/10/12	2	12.53	12	12.43	13.35	-10	9,196	-0.11%
2018/10/11	18	13.20	0	0.00	13.15	18	9,302	0.19%
2018/10/09	11	14.95	33	14.61	14.60	-22	9,473	-0.23%
2018/10/08	21	14.57	6	14.61	14.60	15	9,763	0.15%
2018/10/05	11	15.27	12.3	15.02	14.70	-1.3	9,902	-0.01%
2018/10/04	1	16.20	4	16.19	16.15	-3	9,888	-0.03%
2018/10/03	2	16.43	2	16.60	16.45	0	9,956	0.00%
2018/10/02	0	0.00	15	16.60	16.65	-15	10,144	-0.15%
2018/10/01	6	16.56	3	16.70	16.70	3	10,270	0.03%
2018/09/28	6	16.58	5	16.40	16.45	1	10,786	0.01%
2018/09/27	8	16.69	17	16.67	16.55	-9	10,851	-0.08%
2018/09/26	0	0.00	1	16.40	16.60	-1	10,935	-0.01%
2018/09/25	10	16.50	2	16.50	16.50	8	11,041	0.07%
2018/09/21	14	16.28	4	16.35	16.40	10	11,124	0.09%
2018/09/20	3	16.15	3	16.55	16.15	0	11,118	0.00%
2018/09/19	3	16.82	4	16.61	16.65	-1	11,135	-0.01%
2018/09/18	25	17.32	5	17.30	16.65	20	11,260	0.18%
2018/09/17	8	16.79	6	16.73	17.00	2	11,368	0.02%
2018/09/14	31	16.78	10.3	17.00	17.00	20.7	11,470	0.18%
2018/09/13	2	16.45	6	16.43	16.45	-4	11,477	-0.03%
2018/09/12	0	0.00	2	15.95	15.95	-2	11,460	-0.02%
2018/09/11	10	15.85	12	15.78	16.20	-2	11,623	-0.02%
2018/09/10	14	16.11	8	15.93	15.40	6	11,744	0.05%
2018/09/07	3	16.60	10	16.68	16.55	-7	11,986	-0.06%
2018/09/06	26	17.69	5	17.65	17.40	21	12,842	0.16%
2018/09/05	10	18.65	21	18.58	18.45	-11	12,914	-0.09%
2018/09/04	9	18.58	0	0.00	18.55	9	13,163	0.07%
2018/09/03	11	18.49	2	18.58	18.40	9	13,309	0.07%
2018/08/31	16	18.94	10	19.05	19.00	6	13,537	0.04%
2018/08/30	2	19.15	0	0.00	19.05	2	13,677	0.01%
2018/08/29	1	19.20	5	19.45	19.30	-4	13,811	-0.03%
2018/08/28	0	0.00	1	19.20	19.15	-1	14,122	-0.01%
2018/08/27	3	19.05	3	19.18	19.35	0	14,250	0.00%
2018/08/24	6	18.93	11	18.99	18.95	-5	14,592	-0.03%
2018/08/23	35	18.99	35	19.26	19.55	0	16,021	0.00%
2018/08/22	23	18.65	0	0.00	18.45	23	15,912	0.14%
2018/08/21	13	18.67	7	18.81	18.80	6	16,192	0.04%
2018/08/20	16	18.50	22	18.67	18.55	-6	16,684	-0.04%
2018/08/17	15	19.48	23	19.34	19.15	-8	16,654	-0.05%
2018/08/16	21	19.01	5	19.10	19.10	16	16,964	0.09%
2018/08/15	2	19.23	0	0.00	19.00	2	17,033	0.01%
2018/08/13	17	19.59	4	19.15	19.20	13	17,350	0.07%
2018/08/10	4	20.48	0	0.00	20.15	4	17,479	0.02%
2018/08/09	20	20.96	12	20.95	21.00	8	17,843	0.04%
2018/08/08	1	20.90	0	0.00	20.55	1	18,631	0.01%
2018/08/06	7	20.94	6	21.07	21.20	1	20,353	0.00%
2018/08/03	15	20.55	8	20.57	20.45	7	20,888	0.03%
2018/08/02	1	21.75	14	21.36	21.05	-13	21,139	-0.06%
2018/08/01	12	21.54	11	21.56	21.35	1	21,318	0.00%
2018/07/31	25	21.38	13	21.30	21.20	12	21,788	0.06%
2018/07/30	10	21.83	1	21.45	21.50	9	21,792	0.04%
2018/07/27	24	22.46	21	22.40	22.35	3	21,878	0.01%
2018/07/26	0	0.00	9	22.11	21.95	-9	21,874	-0.04%
2018/07/24	7	21.32	6	21.40	22.00	1	22,197	0.00%
2018/07/23	2	21.40	9	21.37	21.50	-7	22,426	-0.03%
2018/07/20	0	0.00	13	22.12	22.15	-13	23,061	-0.06%
2018/07/19	14	21.80	15	21.74	22.00	-1	23,775	0.00%
2018/07/18	6	22.14	4	21.70	21.50	2	24,135	0.01%
2018/07/17	33	21.94	18	21.85	21.85	15	24,341	0.06%
2018/07/16	40	21.92	35	21.92	22.00	5	24,570	0.02%
2018/07/13	2	21.30	3	21.35	21.35	-1	24,964	0.00%
2018/07/12	33	20.89	32	20.65	21.10	1	25,779	0.00%
2018/07/11	1	20.05	1	19.95	20.00	0	26,186	0.00%
2018/07/10	3	20.10	13	20.12	20.25	-10	28,011	-0.04%
2018/07/09	5	18.98	2	19.18	19.30	3	28,979	0.01%
2018/07/06	50	18.30	12.2	18.73	18.70	37.8	29,651	0.13%
2018/07/05	0	0.00	3	20.02	19.80	-3	29,189	-0.01%
2018/07/04	0	0.00	1	20.25	20.15	-1	29,283	0.00%
2018/07/03	4.2	20.77	1	20.30	20.40	3.2	29,293	0.01%
2018/07/02	9	21.08	0	0.00	20.95	9	29,290	0.03%
2018/06/29	9	20.39	0	0.00	20.70	9	29,371	0.03%
2018/06/28	2	20.20	5	20.19	20.20	-3	29,475	-0.01%
2018/06/27	14	20.72	14	20.73	20.60	0	29,673	0.00%
2018/06/26	25	20.21	27	20.31	20.40	-2	29,872	-0.01%
2018/06/25	7	22.21	1	22.45	21.90	6	30,503	0.02%
2018/06/22	8	22.09	13	22.07	21.95	-5	30,755	-0.02%
2018/06/21	3	22.52	0	0.00	22.40	3	30,699	0.01%
2018/06/20	24	22.43	15	22.45	22.30	9	30,840	0.03%
2018/06/19	10	23.09	22	23.06	22.85	-12	30,825	-0.04%
2018/06/15	13	23.51	2	23.68	23.75	11	30,742	0.04%
2018/06/14	64	24.27	53	24.35	23.90	11	30,398	0.04%
2018/06/13	11	23.34	72	23.47	23.35	-61	29,383	-0.21%
2018/06/12	34	23.37	16	23.64	23.20	18	29,452	0.06%
2018/06/11	9	23.08	1	23.35	23.20	8	29,697	0.03%
2018/06/08	25	23.62	51	23.64	23.35	-26	30,196	-0.09%
2018/06/07	14	23.19	49	23.12	23.00	-35	30,524	-0.11%
2018/06/06	12	23.32	4	23.28	23.25	8	30,564	0.03%
2018/06/05	66	23.55	57	23.38	23.20	9	30,551	0.03%
2018/06/04	3	23.20	1	23.30	23.30	2	30,368	0.01%
2018/06/01	16	23.27	5	23.39	23.00	11	30,490	0.04%
2018/05/31	128	24.23	91	24.58	23.75	37	30,182	0.12%	大買/
2018/05/30	4	23.33	6	23.25	23.45	-2	28,729	-0.01%
2018/05/29	64	23.46	46	23.57	23.30	18	28,594	0.06%
2018/05/28	76	23.40	38	23.12	23.35	38	28,234	0.13%
2018/05/25	2	22.33	0	0.00	22.30	2	27,833	0.01%
2018/05/24	61	22.97	72	22.88	22.55	-11	27,816	-0.04%
2018/05/23	11	22.11	10	22.05	22.20	1	27,447	0.00%
2018/05/22	1	21.85	16	21.89	22.00	-15	27,554	-0.05%
2018/05/21	12	22.23	3	22.27	22.20	9	27,526	0.03%
2018/05/18	32	22.29	3	22.03	22.10	29	27,482	0.11%
2018/05/17	42.2	22.95	8	22.68	22.65	34.2	27,562	0.12%
2018/05/16	69	23.73	177	23.74	23.35	-108	27,578	-0.39%	大賣/鉅額交易
2018/05/15	55	23.20	41	23.35	23.10	14	27,029	0.05%
2018/05/14	21	22.05	23	22.18	22.00	-2	26,056	-0.01%
2018/05/11	10	22.00	35	21.93	21.75	-25	25,919	-0.10%
2018/05/10	18	22.45	29	22.36	22.30	-11	25,483	-0.04%
2018/05/09	12	21.73	33	21.58	21.50	-21	25,599	-0.08%
2018/05/08	48	21.82	42	22.15	21.80	6	25,432	0.02%
2018/05/07	35	20.83	42	21.14	21.30	-7	25,012	-0.03%
2018/05/04	30	21.27	21	21.39	20.55	9	25,049	0.04%
2018/05/03	49	21.10	51	21.25	20.95	-2	25,117	-0.01%
2018/05/02	5	20.90	14	21.03	20.80	-9	25,110	-0.04%
2018/04/30	4	20.35	5	20.46	20.30	-1	25,099	0.00%
2018/04/27	13	20.07	13	20.07	20.00	0	25,545	0.00%
2018/04/26	30	20.83	6	20.30	19.95	24	26,164	0.09%
2018/04/25	41	21.40	12	21.28	22.05	29	25,807	0.11%
2018/04/24	17	22.07	23	21.64	21.70	-6	25,468	-0.02%
2018/04/23	16	23.42	18	22.70	22.60	-2	25,916	-0.01%
2018/04/20	31	23.40	47	23.54	23.80	-16	27,183	-0.06%
2018/04/19	43	23.87	33	23.96	23.45	10	26,946	0.04%
2018/04/18	42	23.28	34	23.16	23.70	8	26,684	0.03%
2018/04/17	27	22.60	28	22.59	22.05	-1	26,070	0.00%
2018/04/16	125	23.12	123	23.07	23.10	2	25,980	0.01%	大買/大賣/
2018/04/13	60	22.15	111	22.35	22.85	-51	24,725	-0.21%	大賣/
2018/04/12	113.2	20.96	51	20.96	20.80	62.2	24,081	0.26%	大買/
2018/04/11	1	19.65	0	0.00	19.65	1	23,996	0.00%
2018/04/10	8	19.78	0	0.00	19.65	8	25,343	0.03%
2018/04/03	0	0.00	5	20.00	20.00	-5	26,993	-0.02%
2018/04/02	4	20.74	6	20.45	20.20	-2	27,673	-0.01%
2018/03/31	0	0.00	13	20.12	20.10	-13	28,432	-0.05%
2018/03/30	3	19.88	2	20.45	19.80	1	29,273	0.00%
2018/03/29	6	20.83	11	20.95	20.30	-5	30,334	-0.02%
2018/03/28	17	20.72	14	20.79	20.80	3	31,963	0.01%
2018/03/27	22	20.12	16	20.31	20.50	6	31,562	0.02%
2018/03/26	18	18.62	54	18.55	18.65	-36	32,395	-0.11%
2018/03/23	12	18.54	4	18.58	18.55	8	33,797	0.02%
2018/03/22	2	19.75	2	19.70	19.40	0	34,208	0.00%
2018/03/21	19	19.65	12	19.61	19.50	7	34,834	0.02%
2018/03/20	25	19.73	24	19.67	19.45	1	35,331	0.00%
2018/03/19	10	19.70	2	19.75	19.85	8	36,016	0.02%
2018/03/16	36	20.49	9	20.28	19.95	27	37,208	0.07%
2018/03/15	12	20.78	33	20.83	20.60	-21	38,591	-0.05%
2018/03/14	31	20.27	10	19.85	20.55	21	39,018	0.05%
2018/03/13	42	19.46	30.2	19.58	20.50	11.8	40,369	0.03%
2018/03/12	3	18.78	0	0.00	18.65	3	40,215	0.01%
2018/03/09	23	18.93	23	19.08	19.10	0	40,804	0.00%
2018/03/08	13.2	18.62	13	18.58	18.70	0.2	42,474	0.00%
2018/03/07	11	18.56	3	18.40	18.40	8	42,465	0.02%
2018/03/06	1.1	19.45	0	0.00	19.40	1.1	42,997	0.00%
2018/03/05	2	19.10	1	19.10	19.10	1	44,959	0.00%
2018/03/02	20	20.05	2	20.20	20.10	18	46,858	0.04%
2018/03/01	1	20.30	2	20.33	20.50	-1	47,317	0.00%
2018/02/27	2	20.45	0	0.00	20.45	2	47,356	0.00%
2018/02/26	2	20.25	0	0.00	20.05	2	47,406	0.00%
2018/02/23	4	21.01	3	20.85	20.50	1	47,540	0.00%
2018/02/22	3	20.73	4	20.75	20.70	-1	47,678	0.00%
2018/02/21	18	20.29	20	20.33	20.40	-2	47,794	0.00%
2018/02/12	31	19.86	5	19.77	19.55	26	47,750	0.05%
2018/02/09	1	18.30	0	0.00	19.70	1	47,673	0.00%
2018/02/08	5	20.35	11	21.16	20.05	-6	47,460	-0.01%
2018/02/07	40	21.15	10	21.18	20.50	30	47,206	0.06%
2018/02/06	34	21.17	1	21.10	20.70	33	47,153	0.07%
2018/02/05	21	22.57	26	22.76	23.00	-5	47,023	-0.01%
2018/02/02	1	23.35	50	23.60	23.20	-49	47,164	-0.10%
2018/02/01	62	24.11	52	23.79	23.70	10	47,553	0.02%
2018/01/31	26	23.05	2	23.03	23.25	24	47,954	0.05%
2018/01/30	1	23.30	1	23.10	22.90	0	48,148	0.00%
2018/01/29	0	0.00	2	23.30	23.20	-2	48,478	0.00%
2018/01/26	0	0.00	13	22.37	22.60	-13	49,161	-0.03%
2018/01/25	6	23.03	3	23.03	22.80	3	49,927	0.01%
2018/01/24	14	23.46	12	23.40	23.40	2	50,392	0.00%
2018/01/23	22	23.23	3	23.30	23.05	19	50,406	0.04%
2018/01/22	54	23.06	60	23.31	22.90	-6	50,073	-0.01%
2018/01/19	9	24.46	12	24.55	24.50	-3	49,837	-0.01%
2018/01/18	4	25.25	6	25.31	24.80	-2	49,864	0.00%
2018/01/17	91	25.54	29	25.83	25.25	62	50,522	0.12%
2018/01/16	29	25.24	123	25.47	25.60	-94	50,434	-0.19%	大賣/
2018/01/15	50	24.80	23	24.43	24.35	27	48,807	0.06%
2018/01/12	21	24.84	26	24.82	24.75	-5	48,577	-0.01%
2018/01/11	7	24.00	4	24.14	24.45	3	48,110	0.01%
2018/01/10	11	24.20	4	24.86	23.90	7	47,698	0.01%
2018/01/09	15	24.29	59	24.50	24.70	-44	47,180	-0.09%
2018/01/08	32	24.79	36	24.53	24.10	-4	46,517	-0.01%
2018/01/05	7	24.43	18	24.25	24.95	-11	46,005	-0.02%
2018/01/04	200	25.13	152	24.98	24.80	48	45,290	0.11%	大買/大賣/
2018/01/03	26	24.78	15.1	24.84	24.20	10.9	43,981	0.02%
2018/01/02	16	23.68	25.2	24.19	24.60	-9.2	43,148	-0.02%