燿華 (2367)-富邦-仁愛券商分點個股進出

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
28.00
漲跌
▼0.15
漲幅
-0.53%
成交量
61,611張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/18	99	28.54	131.1	28.50	28.00	-32.1	38,768	-0.08%	大賣/
2024/04/17	284	28.13	170.2	28.01	28.15	113.8	37,813	0.30%	大買/大賣/鉅額交易
2024/04/16	209.1	26.73	283	26.73	26.40	-73.9	36,987	-0.20%	大買/大賣/
2024/04/15	345.3	28.51	136.2	28.47	28.20	209.1	36,113	0.58%	大買/大賣/鉅額交易
2024/04/12	325.3	28.92	300.2	28.80	29.20	25.1	34,654	0.07%	大買/大賣/
2024/04/11	26	26.56	27	26.51	26.70	-1	32,179	0.00%
2024/04/10	42	26.56	88	26.51	26.30	-46	32,044	-0.14%
2024/04/09	503	27.22	586	27.02	26.60	-83	31,655	-0.26%	大買/大賣/
2024/04/08	50.2	26.61	51.5	26.77	26.70	-1.3	31,151	0.00%
2024/04/03	85	26.16	41	26.07	26.05	44	30,870	0.14%
2024/04/02	252	26.74	71	26.44	26.35	181	30,721	0.59%	大買/鉅額交易
2024/04/01	34	27.03	119.6	26.92	26.85	-85.6	30,286	-0.28%	大賣/
2024/03/29	73	27.01	83.2	27.04	26.65	-10.2	29,881	-0.03%
2024/03/28	58	26.98	166	26.82	26.65	-108	29,151	-0.37%	大賣/鉅額交易
2024/03/27	269.1	26.82	139	26.94	26.65	130.1	28,480	0.46%	大買/大賣/鉅額交易
2024/03/26	338	26.73	115	26.59	26.75	223	27,767	0.80%	大買/大賣/鉅額交易
2024/03/25	246.1	27.32	196.1	27.35	27.55	50	26,903	0.19%	大買/大賣/
2024/03/22	103.2	26.78	116.7	26.93	27.15	-13.5	25,543	-0.05%	大買/大賣/
2024/03/21	144.2	26.52	122.2	26.81	26.30	22	24,550	0.09%	大買/大賣/
2024/03/20	137.2	26.22	90	26.17	25.70	47.2	23,762	0.20%	大買/
2024/03/19	106.1	26.09	137	26.32	26.15	-30.9	23,273	-0.13%	大買/大賣/
2024/03/18	122	25.32	100.6	25.31	25.85	21.5	22,308	0.10%	大買/
2024/03/15	66	24.36	83	24.23	24.00	-17	21,625	-0.08%
2024/03/14	64	24.64	110.3	24.41	24.45	-46.3	21,437	-0.22%	大賣/
2024/03/13	249	25.29	224	24.98	25.10	25	21,169	0.12%	大買/大賣/
2024/03/12	432	25.96	391.7	26.03	25.60	40.3	21,050	0.19%	大買/大賣/
2024/03/11	378	25.30	356.1	25.72	25.90	21.9	19,966	0.11%	大買/大賣/
2024/03/08	227.4	24.97	193	25.01	24.30	34.4	19,221	0.18%	大買/大賣/
2024/03/07	351.8	26.78	285.4	26.84	25.80	66.4	19,211	0.35%	大買/大賣/
2024/03/06	219.3	25.92	453	26.28	26.65	-233.7	18,035	-1.30%	大買/大賣/鉅額交易
2024/03/05	331	23.88	236	24.12	24.30	95	15,677	0.61%	大買/大賣/
2024/03/04	112	23.22	357.1	23.44	23.90	-245.1	13,797	-1.78%	大買/大賣/鉅額交易
2024/03/01	84	21.83	52	21.75	21.75	32	12,757	0.25%
2024/02/29	56	21.21	19	21.16	21.30	37	12,214	0.30%
2024/02/27	12	21.09	91	20.80	20.75	-79	12,143	-0.65%
2024/02/26	6	21.24	22.5	21.22	21.15	-16.5	12,114	-0.14%
2024/02/23	24.5	20.95	33	20.84	20.75	-8.5	12,125	-0.07%
2024/02/22	469	21.20	54.3	21.27	21.25	414.7	12,947	3.20%	大買/鉅額交易
2024/02/21	49	20.76	6	20.75	20.65	43	12,323	0.35%
2024/02/20	60	20.85	69	20.86	20.95	-9	12,271	-0.07%
2024/02/19	37	20.22	25	20.20	20.15	12	12,021	0.10%
2024/02/16	70	20.40	92	20.00	20.60	-22	11,932	-0.18%
2024/02/15	7	18.87	11.3	19.03	19.00	-4.3	11,520	-0.04%
2024/02/05	22	18.58	1	18.60	18.55	21	11,444	0.18%
2024/02/02	22	18.93	0	0.00	18.80	22	11,437	0.19%
2024/02/01	3	18.92	0	0.00	18.95	3	11,450	0.03%
2024/01/31	2	18.98	0	0.00	19.00	2	11,516	0.02%
2024/01/30	5	19.13	1	19.10	19.00	4	11,553	0.03%
2024/01/29	3	19.28	0	19.25	19.30	3	11,652	0.03%
2024/01/26	2	19.20	1	19.20	19.20	1	11,733	0.01%
2024/01/25	1	19.35	3	19.50	19.20	-2	12,019	-0.02%
2024/01/24	0	0.00	1	19.60	19.35	-1	12,072	-0.01%
2024/01/23	0	0.00	12	19.49	19.55	-12	12,360	-0.10%
2024/01/19	1	18.70	0	0.00	18.80	1	12,355	0.01%
2024/01/18	6	18.77	1	18.80	18.65	5	12,378	0.04%
2024/01/17	4	18.95	0	0.00	18.85	4	12,420	0.03%
2024/01/15	3	19.15	0	0.00	19.15	3	12,551	0.02%
2024/01/12	11	19.10	0	0.00	19.00	11	12,593	0.09%
2024/01/11	1	19.10	11.1	19.30	19.40	-10.1	12,577	-0.08%
2024/01/10	11	18.90	0	0.00	18.90	11	12,618	0.09%
2024/01/09	13	19.27	11	19.05	19.05	2	12,650	0.02%
2024/01/08	11	19.39	1	19.30	19.30	10	12,672	0.08%
2024/01/05	8	19.40	6	19.46	19.40	2	12,676	0.02%
2024/01/04	15	19.49	35	19.40	19.40	-20	12,693	-0.16%
2024/01/03	3	19.95	0	0.00	19.90	3	12,702	0.02%
2024/01/02	5	20.20	0	0.00	20.10	5	12,729	0.04%
2023/12/29	19	19.95	3	20.00	20.00	16	12,756	0.13%
2023/12/28	5	20.08	0	0.00	20.00	5	12,821	0.04%
2023/12/27	5	20.05	0.1	20.10	20.15	4.9	12,906	0.04%
2023/12/26	10	20.05	2	20.08	20.05	8	13,187	0.06%
2023/12/25	13	19.97	3	19.95	19.95	10	13,273	0.08%
2023/12/22	2	20.13	3	20.17	20.05	-1	13,376	-0.01%
2023/12/21	1	20.25	10	20.27	20.25	-9	13,501	-0.07%
2023/12/20	3	20.15	8	20.16	20.35	-5	13,775	-0.04%
2023/12/19	6	20.03	61	20.11	20.10	-55	14,094	-0.39%
2023/12/18	9.1	20.53	10	20.40	20.30	-0.9	14,546	-0.01%
2023/12/15	20	20.99	2	20.80	20.70	18	16,022	0.11%
2023/12/14	27	21.46	5	21.40	21.35	22	16,646	0.13%
2023/12/13	6	21.13	9	21.24	21.05	-3	16,834	-0.02%
2023/12/12	8	21.08	4	21.26	21.05	4	16,749	0.02%
2023/12/11	8	21.14	18	21.13	21.00	-10	16,634	-0.06%
2023/12/08	12.1	21.62	19	21.40	21.35	-7	16,474	-0.04%
2023/12/07	25.6	21.76	19.1	21.81	21.55	6.5	16,322	0.04%
2023/12/06	44.2	22.63	108.1	22.57	22.05	-63.9	15,753	-0.41%	大賣/
2023/12/05	34.1	22.45	38.5	22.42	22.50	-4.4	15,130	-0.03%
2023/12/04	124	22.68	121.8	22.38	22.75	2.2	14,570	0.02%	大買/大賣/
2023/12/01	162	21.63	135.1	21.80	22.20	27	13,353	0.20%	大買/大賣/
2023/11/30	24	20.69	10	20.61	20.70	14	12,389	0.11%
2023/11/29	15.1	21.09	18.1	20.89	20.70	-3	12,382	-0.02%
2023/11/28	24.1	20.80	73.6	20.87	21.00	-49.5	12,395	-0.40%
2023/11/27	2.1	20.48	115.3	20.34	20.20	-113.2	12,100	-0.94%	大賣/鉅額交易
2023/11/24	2	20.48	28.1	20.41	20.25	-26.1	12,181	-0.21%
2023/11/22	46	20.38	30.7	20.45	20.55	15.3	11,833	0.13%
2023/11/21	131.1	20.85	93.7	20.92	20.20	37.4	11,513	0.33%	大買/
2023/11/20	4	19.46	22	19.59	19.70	-18	10,467	-0.17%
2023/11/17	5.1	19.15	6	19.26	19.30	-0.9	10,393	-0.01%
2023/11/16	121	18.89	66.5	19.05	19.40	54.5	10,273	0.53%	大買/
2023/11/15	13	18.59	3	18.60	18.55	10	9,972	0.10%
2023/11/14	3.1	18.37	10	18.40	18.40	-6.9	9,945	-0.07%
2023/11/13	23	18.51	0	0.00	18.45	23	9,981	0.23%
2023/11/10	1	18.30	6.1	18.48	18.45	-5.1	9,958	-0.05%
2023/11/09	10	18.35	4	18.43	18.40	6	9,943	0.06%
2023/11/08	25.1	18.66	4	18.66	18.60	21.1	9,935	0.21%
2023/11/07	6	19.10	3.2	19.03	19.05	2.8	9,865	0.03%
2023/11/06	11.1	18.93	41	19.10	19.25	-29.9	9,894	-0.30%
2023/11/03	18	19.01	5.1	19.05	19.05	12.9	9,819	0.13%
2023/11/02	38	19.02	32.4	18.90	19.15	5.6	9,836	0.06%
2023/11/01	19	18.13	11.1	18.21	18.10	7.9	9,591	0.08%
2023/10/31	57	18.85	113.2	19.25	18.50	-56.2	9,534	-0.59%	大賣/
2023/10/30	1	18.40	6	18.48	18.45	-5	9,253	-0.05%
2023/10/27	1	18.75	3	18.65	18.40	-2	9,239	-0.02%
2023/10/26	0.1	18.65	2	18.55	18.55	-1.9	9,223	-0.02%
2023/10/25	1	18.70	5	18.78	18.70	-4	9,200	-0.04%
2023/10/24	30	18.50	47	18.25	18.70	-17	9,162	-0.19%
2023/10/23	2	17.58	11	18.01	17.90	-9	9,025	-0.10%
2023/10/20	20	17.57	11	17.42	17.70	9	9,016	0.10%
2023/10/19	2	17.90	1	17.90	17.90	1	8,994	0.01%
2023/10/18	29	17.86	5	17.87	18.00	24	8,985	0.27%
2023/10/17	2	18.15	4	18.45	18.10	-2	8,896	-0.02%
2023/10/16	16	18.39	2	18.70	18.30	14	8,863	0.16%
2023/10/13	26	18.54	1	18.70	18.55	25	8,845	0.28%
2023/10/12	1	18.55	9	18.56	18.60	-8	8,850	-0.09%
2023/10/11	16	18.32	8	18.36	18.20	8	8,844	0.09%
2023/10/06	1	18.65	14	18.70	18.70	-13	8,864	-0.15%
2023/10/05	14	18.91	33	19.09	18.85	-19	8,848	-0.21%
2023/10/04	6	18.68	1	18.65	18.75	5	8,801	0.06%
2023/10/03	38	19.40	11	19.08	19.05	27	8,775	0.31%
2023/10/02	31	19.87	66	19.60	19.95	-35	8,684	-0.40%
2023/09/28	24.1	19.05	18	19.01	18.95	6.1	8,399	0.07%
2023/09/27	63.1	19.10	34.3	19.11	19.10	28.8	8,314	0.35%
2023/09/26	55.8	19.52	24	19.53	19.25	31.8	8,185	0.39%
2023/09/25	117	19.83	247	19.70	19.55	-130	8,026	-1.62%	大買/大賣/鉅額交易
2023/09/22	54	20.28	57.1	20.16	20.10	-3.1	7,691	-0.04%
2023/09/21	72	20.50	71	20.37	20.15	1	7,290	0.01%
2023/09/20	237.1	20.57	116.3	20.25	20.70	120.8	6,749	1.79%	大買/大賣/鉅額交易
2023/09/19	84	20.60	100.1	20.94	21.15	-16.1	5,179	-0.31%
2023/09/18	174	19.15	50.1	19.21	19.25	123.9	4,348	2.85%	大買/鉅額交易
2023/09/15	10	18.17	14	18.15	18.05	-4	3,895	-0.10%
2023/09/14	2	17.95	7	17.97	18.00	-5	3,836	-0.13%
2023/09/13	9	17.83	4	18.00	17.90	5	3,824	0.13%
2023/09/12	5	17.77	13	17.74	17.80	-8	3,801	-0.21%
2023/09/11	2	17.73	15	17.61	17.75	-13	3,750	-0.35%
2023/09/08	1	17.80	0	0.00	17.80	1	3,701	0.03%
2023/09/07	14	18.14	3	18.03	18.00	11	3,690	0.30%
2023/09/06	1	18.05	7	18.30	18.20	-6	3,654	-0.16%
2023/09/05	3	18.17	28	18.30	18.10	-25	3,567	-0.70%
2023/09/04	14	18.34	11.3	18.31	18.20	2.7	3,537	0.08%
2023/09/01	35	18.27	43	18.26	18.10	-8	3,443	-0.23%
2023/08/31	46	18.07	80.1	17.99	18.25	-34.1	3,183	-1.07%
2023/08/30	58.1	17.77	54	17.68	17.65	4.1	2,909	0.14%
2023/08/29	1.1	17.10	0	0.00	17.10	1.1	2,759	0.04%
2023/08/24	13	17.10	5	17.16	17.00	8	2,771	0.29%
2023/08/23	29	17.19	34	17.00	17.10	-5	2,736	-0.18%
2023/08/22	22	16.45	3	16.50	16.45	19	2,621	0.72%
2023/08/21	1	16.40	1	16.50	16.65	0	2,670	0.00%
2023/08/18	0	0.00	1	16.50	16.40	-1	2,686	-0.04%
2023/08/17	1	16.30	1.1	16.56	16.45	-0.1	2,673	0.00%
2023/08/16	0	0.00	1	15.95	16.15	-1	2,635	-0.04%
2023/08/15	1	16.00	0	0.00	16.05	1	2,642	0.04%
2023/08/14	18	15.96	1	16.00	15.90	17	2,642	0.64%
2023/08/11	2	16.15	7	16.19	16.15	-5	2,643	-0.19%
2023/08/10	23	16.10	3	16.25	16.05	20	2,637	0.76%
2023/08/09	16	16.65	0	0.00	16.70	16	2,560	0.62%
2023/08/08	20	16.61	1	16.60	16.65	19	2,522	0.75%
2023/08/07	12	17.06	0	0.00	17.00	12	2,426	0.49%
2023/08/04	1	17.15	0	0.00	17.20	1	2,381	0.04%
2023/08/01	5	17.60	3	17.65	17.60	2	2,359	0.08%
2023/07/31	0	0.00	2	17.80	17.65	-2	2,373	-0.08%
2023/07/28	0	0.00	1	17.75	17.65	-1	2,411	-0.04%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/25	0	0.00	1	17.60	17.65	-1	2,394	-0.04%
2023/07/24	0	0.00	1	17.35	17.35	-1	2,375	-0.04%
2023/07/21	0	0.00	5	17.50	17.55	-5	2,367	-0.21%
2023/07/20	0	0.00	1	17.70	17.65	-1	2,415	-0.04%
2023/07/19	2	17.68	0	0.00	17.60	2	2,411	0.08%
2023/07/18	0	0.00	6	18.04	17.85	-6	2,422	-0.25%
2023/07/17	2	17.90	0	0.00	17.95	2	2,451	0.08%
2023/07/14	9.2	17.88	97	17.80	17.75	-87.8	2,439	-3.60%
2023/07/13	11	18.00	7	17.77	17.95	4	2,436	0.16%
2023/07/12	23	17.38	4	17.40	17.40	19	2,304	0.82%
2023/07/11	3	17.38	0	0.00	17.40	3	2,336	0.13%
2023/07/10	23	17.45	1	17.50	17.45	22	2,446	0.90%
2023/07/07	3	17.62	0	0.00	17.75	3	2,488	0.12%
2023/07/06	3	17.82	0	0.00	17.80	3	2,458	0.12%
2023/07/04	12	17.70	14	17.68	17.65	-2	2,430	-0.08%
2023/07/03	12.1	17.75	1	17.85	17.75	11.1	2,444	0.45%
2023/06/28	0	0.00	2	17.55	17.65	-2	2,481	-0.08%
2023/06/27	19	17.63	0	0.00	17.50	19	2,511	0.76%
2023/06/26	1	17.70	0	0.00	17.70	1	2,529	0.04%
2023/06/21	0	0.00	1	17.90	17.90	-1	2,591	-0.04%
2023/06/20	1	18.00	3	17.95	17.95	-2	2,597	-0.08%
2023/06/19	1	18.00	16.6	17.91	18.00	-15.6	2,619	-0.59%
2023/06/16	17.3	17.91	6	17.91	17.90	11.3	2,624	0.43%
2023/06/15	19	17.88	1	17.85	17.90	18	2,618	0.69%
2023/06/14	37	17.97	0	0.00	17.95	37	2,609	1.42%
2023/06/13	3	17.93	1	18.00	17.90	2	2,660	0.08%
2023/06/12	30	18.18	0	0.00	18.00	30	2,675	1.12%
2023/06/07	3	18.37	0	0.00	18.30	3	2,798	0.11%
2023/06/06	6	18.35	4	18.38	18.35	2	2,872	0.07%
2023/06/02	1	18.25	41.1	18.20	18.35	-40.1	2,994	-1.34%
2023/06/01	0	18.15	2	18.20	18.15	-2	3,027	-0.07%
2023/05/30	2.1	17.95	1	17.95	17.95	1.1	3,045	0.04%
2023/05/29	0	18.00	2	18.00	18.05	-2	3,075	-0.06%
2023/05/26	13	17.95	0	0.00	17.90	13	3,091	0.42%
2023/05/25	3	18.13	0	0.00	18.05	3	3,112	0.10%
2023/05/24	1	18.10	3	18.12	18.10	-2	3,087	-0.06%
2023/05/23	0	18.10	0	0.00	18.10	0	3,151	0.00%
2023/05/22	0	18.10	0	0.00	18.15	0	3,361	0.00%
2023/05/19	0	0.00	20	18.00	18.00	-20	3,385	-0.59%
2023/05/18	0	0.00	1	17.90	17.90	-1	3,420	-0.03%
2023/05/16	1	17.65	11	17.75	17.90	-10	3,450	-0.29%
2023/05/15	1	17.45	0	0.00	17.55	1	3,475	0.03%
2023/05/12	2	17.38	1	17.45	17.60	1	3,554	0.03%
2023/05/11	3	17.45	4	17.50	17.35	-1	3,633	-0.03%
2023/05/10	11	17.60	1	17.70	17.70	10	3,884	0.26%
2023/05/09	2	17.80	0	0.00	17.70	2	3,898	0.05%
2023/05/08	0.2	17.85	12	17.90	17.85	-11.8	3,889	-0.30%
2023/05/05	20	18.08	3	17.98	17.95	17	3,955	0.43%
2023/05/04	11	17.61	12.1	17.68	17.85	-1.1	4,016	-0.03%
2023/05/03	21	17.90	6	17.80	17.80	15	4,003	0.37%
2023/05/02	2.5	17.90	6	17.89	17.90	-3.5	4,043	-0.09%
2023/04/28	15	18.00	6	17.95	17.95	9	4,073	0.22%
2023/04/27	2	17.85	1	17.90	17.95	1	4,093	0.02%
2023/04/26	11	17.70	5	17.85	17.90	6	4,102	0.15%
2023/04/25	6.1	17.75	0	0.00	17.70	6.1	4,107	0.15%
2023/04/24	0	18.05	0	0.00	17.95	0	4,081	0.00%
2023/04/21	12	17.95	0	0.00	18.00	12	4,102	0.29%
2023/04/20	16.1	18.25	5	18.15	18.15	11.1	4,129	0.27%
2023/04/19	2	18.60	9	18.63	18.65	-7	4,202	-0.17%
2023/04/18	0	18.73	13	18.80	18.70	-13	4,229	-0.31%
2023/04/17	0	18.65	19	18.69	18.70	-19	4,227	-0.45%
2023/04/14	1	18.55	4	18.64	18.60	-3	4,226	-0.07%
2023/04/13	31.3	18.81	14	18.86	18.60	17.3	4,175	0.41%
2023/04/12	6	19.37	8	19.26	19.40	-2	4,067	-0.05%
2023/04/11	0	19.05	5	19.11	19.15	-5	3,968	-0.13%
2023/04/10	0	0.00	19	19.08	19.05	-19	3,967	-0.48%
2023/04/07	4	19.00	0	0.00	19.05	4	3,972	0.10%
2023/04/06	1	19.05	10	19.00	19.05	-9	3,974	-0.23%
2023/03/31	3	19.03	7	19.02	19.00	-4	3,977	-0.10%
2023/03/30	4	18.99	1	19.00	18.95	3	3,979	0.08%
2023/03/29	1	18.95	1	18.90	18.95	0	3,985	0.00%
2023/03/28	1	18.90	1	19.05	18.90	0	4,044	0.00%
2023/03/27	1	18.95	4	18.96	18.95	-3	4,036	-0.07%
2023/03/24	11	18.88	54	18.72	18.85	-43	4,076	-1.05%
2023/03/23	1	18.40	1	18.40	18.40	0	4,028	0.00%
2023/03/22	0	0.00	5.4	18.43	18.40	-5.4	4,105	-0.13%
2023/03/21	3	18.30	7	18.30	18.30	-4	4,158	-0.10%
2023/03/20	5	18.05	0	0.00	18.10	5	4,276	0.12%
2023/03/17	0	0.00	6	17.88	17.90	-6	4,357	-0.14%
2023/03/16	6	17.77	3	17.78	17.65	3	4,422	0.07%
2023/03/15	0	0.00	2	18.23	18.05	-2	4,651	-0.04%
2023/03/14	2	18.13	0.2	18.25	18.05	1.8	4,915	0.04%
2023/03/13	1	18.25	11	18.49	18.45	-10	5,110	-0.20%
2023/03/10	5	18.58	1.4	18.53	18.50	3.6	5,249	0.07%
2023/03/09	10	19.18	9	19.11	19.00	1	5,465	0.02%
2023/03/08	3	19.23	13	19.23	19.15	-10	5,707	-0.18%
2023/03/07	10	18.85	17	19.04	19.00	-7	5,695	-0.12%
2023/03/06	13	18.88	10	18.80	18.80	3	5,711	0.05%
2023/03/03	2	18.95	0.2	18.90	18.90	1.8	5,799	0.03%
2023/03/02	0	0.00	3	18.75	18.75	-3	5,893	-0.05%
2023/03/01	24	18.89	1	19.00	18.80	23	6,141	0.37%
2023/02/24	2	18.80	2	18.85	18.75	0	6,298	0.00%
2023/02/23	1	18.95	9	18.98	18.95	-8	6,358	-0.13%
2023/02/22	1	18.80	3	18.95	18.90	-2	6,567	-0.03%
2023/02/21	19	19.00	6	19.02	19.00	13	6,676	0.19%
2023/02/20	9	19.22	21	19.13	19.30	-12	6,915	-0.17%
2023/02/17	6	18.73	20	18.65	18.80	-14	7,354	-0.19%
2023/02/16	5	18.70	3	18.67	18.65	2	7,471	0.03%
2023/02/15	5	18.50	12	18.48	18.55	-7	7,700	-0.09%
2023/02/14	1	18.20	0	0.00	18.30	1	7,803	0.01%
2023/02/13	14	18.03	127	18.10	18.10	-113	8,018	-1.41%	大賣/鉅額交易
2023/02/10	25	18.38	3	18.25	18.20	22	8,248	0.27%
2023/02/09	35	18.72	24	18.64	18.60	11	8,429	0.13%
2023/02/08	29	19.03	30.1	19.06	19.00	-1.1	8,549	-0.01%
2023/02/07	0	0.00	1	18.55	18.50	-1	8,427	-0.01%
2023/02/06	1	18.60	25	18.52	18.45	-24	8,709	-0.28%
2023/02/03	8	18.63	21	18.65	18.65	-13	8,865	-0.15%
2023/02/02	4	18.49	13	18.50	18.55	-9	8,998	-0.10%
2023/02/01	7.5	18.29	37	18.20	18.30	-29.5	9,088	-0.32%
2023/01/31	12	18.24	11	18.29	18.25	1	9,270	0.01%
2023/01/30	4.5	17.90	4	17.94	18.00	0.5	9,429	0.01%
2023/01/17	10	17.60	17	17.72	17.65	-7	9,610	-0.07%
2023/01/16	6	17.55	0	0.00	17.40	6	9,761	0.06%
2023/01/13	1.3	17.55	3	17.60	17.50	-1.7	9,893	-0.02%
2023/01/12	2	17.73	4	17.89	17.70	-2	10,000	-0.02%
2023/01/11	2	17.90	2	17.95	17.85	0	10,094	0.00%
2023/01/10	15	18.01	20.3	18.05	17.95	-5.3	10,189	-0.05%
2023/01/09	3	18.32	4	18.34	18.35	-1	10,326	-0.01%
2023/01/06	0	0.00	4	17.85	18.00	-4	10,369	-0.04%
2023/01/05	1.2	17.80	0	0.00	17.80	1.2	10,682	0.01%
2023/01/03	2	17.28	1	17.60	17.60	1	11,172	0.01%
2022/12/30	6	17.38	10	17.38	17.25	-4	11,301	-0.04%
2022/12/28	3	17.63	2	17.70	17.45	1	11,912	0.01%
2022/12/27	2	17.75	1	17.70	17.80	1	12,210	0.01%
2022/12/26	1	17.55	10	17.60	17.60	-9	12,545	-0.07%
2022/12/23	19	17.36	3	17.32	17.50	16	12,833	0.12%
2022/12/22	0	0.00	2	17.63	17.60	-2	13,181	-0.02%
2022/12/21	4	17.51	2	17.70	17.50	2	13,734	0.01%
2022/12/20	2	17.78	15	17.68	17.55	-13	14,284	-0.09%
2022/12/19	7	17.80	24	17.91	17.85	-17	15,069	-0.11%
2022/12/16	56	18.21	17.7	18.12	18.00	38.3	15,662	0.24%
2022/12/15	11.1	18.41	10	18.55	18.55	1.1	15,966	0.01%
2022/12/14	13	18.36	37	18.31	18.35	-24	16,302	-0.15%
2022/12/13	25	18.50	14.2	18.46	18.35	10.8	16,741	0.06%
2022/12/12	37	18.59	22	18.60	18.55	15	16,961	0.09%
2022/12/09	19	19.16	25	19.20	19.20	-6	17,266	-0.03%
2022/12/08	31	19.31	25	19.38	19.45	6	18,094	0.03%
2022/12/07	38	19.54	29	19.42	19.35	9	18,690	0.05%
2022/12/06	9.4	19.92	15	19.99	19.75	-5.6	19,013	-0.03%
2022/12/05	41	19.72	9	19.76	19.75	32	19,472	0.16%
2022/12/02	4	19.49	19	19.40	19.40	-15	19,877	-0.08%
2022/12/01	26	19.32	38	19.37	19.30	-12	20,346	-0.06%
2022/11/30	26	19.20	49	19.06	19.40	-23	20,788	-0.11%
2022/11/29	10	18.77	18	18.71	18.90	-8	21,370	-0.04%
2022/11/28	13	18.56	18	18.80	18.65	-5	22,888	-0.02%
2022/11/25	23	18.67	1	18.75	18.65	22	23,755	0.09%
2022/11/24	3	18.87	4	18.90	18.95	-1	24,473	0.00%
2022/11/23	58	19.23	58	19.13	19.05	0	25,316	0.00%
2022/11/22	22	18.53	11	18.54	18.80	11	25,868	0.04%
2022/11/21	32	18.68	1	18.65	18.50	31	27,331	0.11%
2022/11/18	5	18.92	37	18.82	18.65	-32	27,777	-0.12%
2022/11/17	24	18.70	23	18.60	18.65	1	27,867	0.00%
2022/11/16	54	18.57	61	18.83	18.55	-7	28,145	-0.02%
2022/11/15	96	19.06	51.4	19.22	19.10	44.6	28,690	0.16%
2022/11/14	11	18.60	14	18.59	18.75	-3	29,387	-0.01%
2022/11/11	44	18.54	57	18.94	18.40	-13	29,473	-0.04%
2022/11/10	38	18.51	9	18.54	18.45	29	29,399	0.10%
2022/11/09	62	18.93	15	19.02	18.90	47	29,751	0.16%
2022/11/08	20	18.98	80	18.87	18.65	-60	30,093	-0.20%
2022/11/07	11	18.60	11	18.69	18.75	0	30,538	0.00%
2022/11/04	23	18.79	29	18.53	18.85	-6	31,133	-0.02%
2022/11/03	54	18.05	23	18.22	18.50	31	31,320	0.10%
2022/11/02	31	18.22	39	18.30	18.25	-8	31,238	-0.03%
2022/11/01	34	17.90	17	17.80	18.00	17	31,051	0.05%
2022/10/31	10	17.49	22.1	17.47	17.50	-12.1	30,890	-0.04%
2022/10/28	30	17.10	4	17.00	16.90	26	30,703	0.08%
2022/10/27	8	17.39	17.1	17.54	17.55	-9.1	30,528	-0.03%
2022/10/26	19	17.45	12	17.23	17.10	7	30,304	0.02%
2022/10/25	22	17.64	24	17.72	17.65	-2	30,108	-0.01%
2022/10/24	3	18.20	22	18.25	18.00	-19	29,892	-0.06%
2022/10/21	5	17.79	8.3	17.80	17.70	-3.3	29,714	-0.01%
2022/10/20	19	17.83	39	17.77	17.80	-20	29,568	-0.07%
2022/10/19	22	18.21	11	18.58	18.10	11	29,439	0.04%
2022/10/18	4	18.49	14	18.59	18.35	-10	29,312	-0.03%
2022/10/17	43	17.92	14	17.91	18.25	29	29,212	0.10%
2022/10/14	49	18.89	45	18.86	18.60	4	29,029	0.01%
2022/10/13	40	18.40	23	18.11	18.00	17	28,914	0.06%
2022/10/12	18	19.12	44	19.27	19.25	-26	28,571	-0.09%
2022/10/11	50	18.72	16	18.87	18.90	34	28,444	0.12%
2022/10/07	25	19.48	24	19.60	19.55	1	28,126	0.00%
2022/10/06	18.8	19.30	22	19.44	19.40	-3.2	28,002	-0.01%
2022/10/05	47	19.78	114	19.42	19.30	-67	27,908	-0.24%	大賣/
2022/10/04	21	19.45	38	19.68	19.70	-17	27,445	-0.06%
2022/10/03	95.1	19.22	18	19.23	19.20	77.1	27,149	0.28%
2022/09/30	20	19.21	55	18.95	19.55	-35	26,887	-0.13%
2022/09/29	57	19.81	12	20.06	19.65	45	26,673	0.17%
2022/09/28	29	20.29	76	19.66	19.40	-47	26,333	-0.18%
2022/09/27	87	21.10	113	21.11	20.90	-26	25,770	-0.10%	大賣/
2022/09/26	41	21.60	13.1	21.42	20.90	27.9	25,216	0.11%
2022/09/23	116	22.65	37	22.72	22.25	79	24,404	0.32%	大買/
2022/09/22	52	23.14	17	23.28	23.35	35	23,815	0.15%
2022/09/21	22	23.38	13	23.27	23.15	9	23,462	0.04%
2022/09/20	50	23.46	155	23.67	23.55	-105	23,105	-0.45%	大賣/鉅額交易
2022/09/19	112	23.00	84	22.95	22.85	28	22,601	0.12%	大買/
2022/09/16	51	23.45	340	23.43	23.15	-289	22,338	-1.29%	大賣/鉅額交易
2022/09/15	998	24.18	675	24.22	23.65	323	21,926	1.47%	大買/大賣/鉅額交易
2022/09/14	100.8	23.59	52	23.48	23.60	48.8	21,045	0.23%
2022/09/13	36	23.46	50	23.60	23.30	-14	20,441	-0.07%
2022/09/12	63	23.58	241	23.48	23.30	-178	19,850	-0.90%	大賣/鉅額交易
2022/09/08	56	23.71	350	23.58	23.75	-294	19,123	-1.54%	大賣/鉅額交易
2022/09/07	29	23.53	265.1	23.37	23.80	-236.1	18,514	-1.28%	大賣/鉅額交易
2022/09/06	663	23.45	59.1	23.37	23.55	603.9	17,944	3.37%	大買/鉅額交易
2022/09/05	105.7	23.73	49.6	24.03	23.45	56	17,236	0.32%	大買/
2022/09/02	287	23.95	376.3	23.82	23.75	-89.3	16,382	-0.55%	大買/大賣/
2022/09/01	39	23.29	90	23.41	23.15	-51	14,923	-0.34%
2022/08/31	114	22.81	669	23.17	23.20	-555	14,082	-3.94%	大買/大賣/鉅額交易
2022/08/30	970	22.61	253	22.87	23.00	717	13,202	5.43%	大買/大賣/鉅額交易
2022/08/29	104	22.09	254.1	22.11	22.60	-150.1	12,221	-1.23%	大買/大賣/鉅額交易
2022/08/26	405	22.29	181.9	22.18	22.15	223.1	11,398	1.96%	大買/大賣/鉅額交易
2022/08/25	24	21.65	41.1	21.61	21.25	-17	9,735	-0.17%
2022/08/24	48	21.32	54.3	21.18	21.40	-6.3	9,201	-0.07%
2022/08/23	57	21.01	46	20.93	21.35	11	8,854	0.12%
2022/08/22	109.5	21.41	39.9	21.75	21.15	69.7	8,438	0.83%	大買/
2022/08/19	41	20.85	69.3	21.41	21.60	-28.3	7,563	-0.37%
2022/08/18	11	19.90	24	19.99	20.00	-13	6,203	-0.21%
2022/08/17	5.1	19.87	27	19.75	19.65	-21.9	5,960	-0.37%
2022/08/16	39.5	19.86	45	19.89	20.10	-5.5	5,759	-0.10%
2022/08/15	78	20.31	152	20.41	20.15	-74	5,241	-1.41%	大賣/
2022/08/12	38	19.90	97	19.79	19.90	-59	4,666	-1.26%
2022/08/11	44	19.25	55	19.24	19.05	-11	3,961	-0.28%
2022/08/10	15	18.32	102.5	18.59	18.90	-87.5	3,109	-2.81%	大賣/
2022/08/09	0	17.40	1	17.35	17.20	-1	2,725	-0.04%
2022/08/08	1	17.25	1	17.15	17.10	0	2,647	0.00%
2022/08/05	3.3	16.79	3	16.78	16.90	0.3	2,532	0.01%
2022/08/04	3	16.52	0	0.00	16.25	3	2,537	0.12%
2022/08/03	1	16.75	1	16.90	16.80	0	2,507	0.00%
2022/08/02	0	0.00	3	16.97	16.95	-3	2,505	-0.12%
2022/08/01	3	17.10	40	17.10	17.10	-37	2,496	-1.48%
2022/07/28	3	16.87	2	16.93	16.80	1	2,478	0.04%
2022/07/27	0	0.00	1	16.80	16.95	-1	2,475	-0.04%
2022/07/26	1	16.75	1	16.65	16.65	0	2,472	0.00%
2022/07/25	1	16.95	1.1	17.10	17.00	-0.1	2,481	0.00%
2022/07/22	1	17.35	2	17.35	17.00	-1	2,514	-0.04%
2022/07/21	1.4	17.17	0	0.00	17.20	1.4	2,512	0.06%
2022/07/20	2	17.28	2	17.18	17.00	0	2,495	0.00%
2022/07/19	0	0.00	2	17.30	17.30	-2	2,439	-0.08%
2022/07/18	1	17.10	25	17.25	17.20	-24	2,412	-0.99%
2022/07/15	6	16.78	16	16.71	16.60	-10	2,336	-0.43%
2022/07/14	1	16.35	2	16.65	16.80	-1	2,331	-0.04%
2022/07/13	12	16.55	2	16.55	16.50	10	2,307	0.43%
2022/07/12	0	0.00	5	16.25	16.15	-5	2,237	-0.22%
2022/07/11	0	0.00	10	16.80	16.75	-10	2,221	-0.45%
2022/07/08	11	16.92	17	17.06	16.85	-6	2,189	-0.27%
2022/07/07	1	16.55	12	16.57	16.60	-11	2,087	-0.53%
2022/07/06	20	15.60	5	15.20	15.10	15	2,000	0.75%
2022/07/05	6	16.10	20	16.10	16.10	-14	1,981	-0.71%
2022/07/04	11	15.96	1	15.75	15.80	10	1,963	0.51%
2022/07/01	2	15.85	0	0.00	15.55	2	1,958	0.10%
2022/06/30	11	16.77	21	16.95	16.75	-10	1,907	-0.52%
2022/06/29	1	17.90	0	0.00	17.75	1	1,859	0.05%
2022/06/27	0	0.00	11	17.68	17.65	-11	1,831	-0.60%
2022/06/23	1	17.70	1	16.95	17.20	0	1,767	0.00%
2022/06/22	12	17.94	9	17.75	17.60	3	1,738	0.17%
2022/06/21	26	17.98	62	17.92	18.10	-36	1,707	-2.11%
2022/06/20	14	17.04	1	16.90	16.90	13	1,640	0.79%
2022/06/17	0	0.00	21	17.64	17.65	-21	1,630	-1.29%
2022/06/16	20	17.35	24	17.88	17.35	-4	1,617	-0.25%
2022/06/15	5	18.00	35	18.07	17.90	-30	1,578	-1.90%
2022/06/14	2	17.53	1	17.40	17.50	1	1,523	0.07%
2022/06/13	5	17.86	5	17.86	17.70	0	1,507	0.00%
2022/06/10	7	17.82	24.1	18.08	18.40	-17.1	1,457	-1.17%
2022/06/09	1	17.75	22.2	17.69	17.70	-21.2	1,309	-1.62%
2022/06/07	5	16.70	0	0.00	16.70	5	1,204	0.42%
2022/06/06	10	16.70	0	0.00	16.70	10	1,224	0.82%
2022/06/02	3	16.82	5	16.75	16.70	-2	1,262	-0.16%
2022/06/01	0	0.00	2	16.85	16.90	-2	1,287	-0.16%
2022/05/31	0	0.00	4	16.80	16.95	-4	1,291	-0.31%
2022/05/30	0	0.00	5	16.94	16.90	-5	1,299	-0.38%
2022/05/27	1	16.70	0	0.00	16.65	1	1,294	0.08%
2022/05/26	0	0.00	10	16.60	16.60	-10	1,307	-0.76%
2022/05/25	0	0.00	20	16.70	16.60	-20	1,330	-1.50%
2022/05/24	0	0.00	30	16.60	16.25	-30	1,361	-2.20%
2022/05/20	1	16.45	0	0.00	16.40	1	1,394	0.07%
2022/05/19	4	16.35	107	16.15	16.35	-103	1,409	-7.31%	大賣/鉅額交易
2022/05/18	57	16.42	1	16.45	16.45	56	1,443	3.88%
2022/05/17	0.1	16.45	50	16.40	16.45	-49.9	1,649	-3.02%
2022/05/16	0	0.00	2	15.95	15.90	-2	1,661	-0.12%
2022/05/13	22	15.72	0	0.00	15.75	22	1,660	1.32%
2022/05/12	34	15.72	3	16.02	15.55	31	1,670	1.86%
2022/05/11	5.1	16.08	0	0.00	16.05	5.1	1,659	0.31%
2022/05/10	6.1	15.97	5	15.85	16.25	1.1	1,671	0.07%
2022/05/09	0.3	16.20	0	0.00	16.05	0.3	1,683	0.02%
2022/05/05	0	0.00	1	16.80	16.80	-1	1,708	-0.06%
2022/05/04	1	16.60	2	16.65	16.65	-1	1,734	-0.06%
2022/05/03	0.1	16.70	50	16.54	16.55	-49.9	1,752	-2.85%
2022/04/29	6.1	17.03	5	16.70	16.70	1.1	1,776	0.06%
2022/04/28	1	17.00	74	16.80	16.95	-73	1,782	-4.09%
2022/04/27	44	16.04	0	0.00	16.10	44	1,759	2.50%
2022/04/26	11	16.65	1	16.55	16.50	10	1,744	0.57%
2022/04/25	4	16.74	30	16.70	16.65	-26	1,751	-1.48%
2022/04/22	0	0.00	1	17.20	17.20	-1	1,755	-0.06%
2022/04/21	31	17.30	1	17.40	17.30	30	1,805	1.66%
2022/04/20	1	17.40	60.1	17.42	17.45	-59.1	1,822	-3.24%
2022/04/18	2	16.95	0	0.00	16.85	2	1,877	0.11%
2022/04/15	1	17.15	1	17.20	17.15	0	1,895	0.00%
2022/04/14	42	17.16	4	17.23	17.25	38	1,972	1.93%
2022/04/12	3	16.95	10	17.05	16.90	-7	2,385	-0.29%
2022/04/11	105	17.10	7	17.15	17.05	98	2,429	4.03%	大買/
2022/04/08	52	17.17	6	17.20	17.20	46	2,466	1.86%
2022/04/07	72	17.15	47	17.22	17.15	25	2,517	0.99%
2022/04/06	1	17.50	0	0.00	17.50	1	2,587	0.04%
2022/04/01	3	17.63	0	0.00	17.70	3	2,655	0.11%
2022/03/31	2	17.85	0	0.00	17.80	2	2,727	0.07%
2022/03/30	3	18.08	2	18.30	18.00	1	2,914	0.03%
2022/03/28	14	17.86	1	17.75	18.00	13	3,300	0.39%
2022/03/25	0	0.00	1	18.00	18.00	-1	3,312	-0.03%
2022/03/24	0	0.00	5	18.10	18.10	-5	3,320	-0.15%
2022/03/22	0	0.00	4	17.95	18.10	-4	3,357	-0.12%
2022/03/21	25	17.84	26	17.95	17.80	-1	3,353	-0.03%
2022/03/18	30	17.55	0	0.00	17.55	30	3,388	0.89%
2022/03/17	0.3	17.69	31	17.65	17.70	-30.7	3,411	-0.90%
2022/03/15	0	0.00	1	17.30	17.30	-1	3,564	-0.03%
2022/03/14	0	0.00	1	17.65	17.70	-1	3,580	-0.03%
2022/03/11	1	17.75	1	17.85	17.80	0	3,618	0.00%
2022/03/10	0	0.00	4	17.80	17.80	-4	3,647	-0.11%
2022/03/09	4	17.50	0	0.00	17.55	4	3,695	0.11%
2022/03/08	8	17.38	2	17.80	17.20	6	3,767	0.16%
2022/03/07	3	17.73	0	0.00	17.75	3	3,789	0.08%
2022/03/04	0	0.00	2	18.45	18.20	-2	4,013	-0.05%
2022/03/02	2	18.35	0	0.00	18.50	2	4,208	0.05%
2022/02/24	0	0.00	1	18.30	17.95	-1	4,559	-0.02%
2022/02/23	30	18.55	0	0.00	18.60	30	4,662	0.64%
2022/02/22	18	18.49	2	18.45	18.45	16	4,899	0.33%
2022/02/21	1	18.75	2	18.80	18.85	-1	5,212	-0.02%
2022/02/18	25	18.95	4	19.05	18.95	21	6,402	0.33%
2022/02/17	73	19.58	42	19.59	19.30	31	6,845	0.45%
2022/02/16	0	0.00	6	18.84	18.90	-6	6,925	-0.09%
2022/02/15	12	18.48	1	18.50	18.30	11	6,967	0.16%
2022/02/11	1	18.70	10	18.80	18.80	-9	7,016	-0.13%
2022/02/10	5.4	18.80	6	18.76	18.80	-0.6	7,011	-0.01%
2022/02/09	1	18.65	1	18.90	18.90	0	7,010	0.00%
2022/02/08	0	0.00	1	18.60	18.55	-1	6,998	-0.01%
2022/02/07	0	0.00	3	18.03	18.20	-3	7,003	-0.04%
2022/01/26	4	17.64	11	17.69	17.60	-7	6,990	-0.10%
2022/01/25	10	17.81	5	17.77	17.70	5	6,986	0.07%
2022/01/24	15	17.86	17	17.92	17.90	-2	6,997	-0.03%
2022/01/21	1	18.20	4	18.15	18.15	-3	6,982	-0.04%
2022/01/20	13	18.45	5	18.42	18.50	8	6,965	0.11%
2022/01/19	3	18.50	0	0.00	18.60	3	6,965	0.04%
2022/01/18	1	18.75	1	18.80	18.70	0	6,968	0.00%
2022/01/17	6	18.73	10	18.75	18.75	-4	6,961	-0.06%
2022/01/14	43	18.47	5	18.35	18.45	38	6,945	0.55%
2022/01/13	12	18.84	35	18.84	18.70	-23	6,939	-0.33%
2022/01/12	2	18.73	0.8	18.70	18.75	1.2	6,940	0.02%
2022/01/11	7	18.79	0	0.00	18.85	7	6,964	0.10%
2022/01/10	21	19.05	15	19.08	19.00	6	6,920	0.09%
2022/01/07	9	19.41	28	19.26	19.15	-19	6,910	-0.27%
2022/01/06	11	19.83	16	19.78	19.75	-5	6,838	-0.07%
2022/01/05	61	20.60	77	21.02	20.25	-16	6,765	-0.24%
2022/01/04	3	20.18	4	20.15	20.15	-1	6,471	-0.02%
2022/01/03	11	20.27	14	20.24	20.10	-3	6,423	-0.05%
2021/12/30	3	20.13	2	20.10	20.10	1	6,380	0.02%
2021/12/29	13	20.25	17	20.31	20.15	-4	6,342	-0.06%
2021/12/28	8	20.11	47	20.02	19.95	-39	6,272	-0.62%
2021/12/27	7	20.19	24	20.22	20.05	-17	6,242	-0.27%
2021/12/24	47	20.30	6	20.16	20.25	41	6,192	0.66%
2021/12/23	106	19.73	127	20.01	20.20	-21	6,008	-0.35%	大買/大賣/
2021/12/22	8	19.33	147	19.41	19.65	-139	5,758	-2.41%	大賣/鉅額交易
2021/12/21	0	0.00	5	18.80	18.85	-5	5,613	-0.09%
2021/12/20	0	0.00	3	18.73	18.75	-3	5,607	-0.05%
2021/12/17	1	18.70	3	18.60	18.55	-2	5,615	-0.04%
2021/12/16	32	18.72	5	18.89	18.75	27	5,646	0.48%
2021/12/15	3	18.65	5.1	18.69	18.65	-2.1	5,628	-0.04%
2021/12/14	3	18.45	8	18.51	18.45	-5	5,628	-0.09%
2021/12/13	16	18.86	11	18.90	18.85	5	5,585	0.09%
2021/12/10	18	19.04	83	19.03	19.00	-65	5,569	-1.17%
2021/12/09	16	19.18	54	19.33	19.35	-38	5,530	-0.69%
2021/12/08	38	18.65	1	18.65	18.65	37	5,403	0.68%
2021/12/07	24	18.57	2	18.55	18.55	22	5,403	0.41%
2021/12/06	6	18.48	1	18.50	18.50	5	5,365	0.09%
2021/12/03	58	18.57	6	18.58	18.50	52	5,370	0.97%
2021/12/02	40	18.52	1	18.65	18.35	39	5,331	0.73%
2021/12/01	57	18.69	3	19.03	18.85	54	5,290	1.02%
2021/11/30	12	18.90	0	0.00	18.75	12	5,254	0.23%
2021/11/29	6.2	18.36	14	18.34	18.65	-7.9	5,054	-0.16%
2021/11/26	19	19.09	0	0.00	18.80	19	4,985	0.38%
2021/11/25	16	19.60	7	19.78	19.55	9	4,902	0.18%
2021/11/24	43	19.74	29	19.79	19.70	14	4,936	0.28%
2021/11/23	3	20.55	13	20.40	20.10	-10	4,789	-0.21%
2021/11/22	48	20.28	30	20.15	20.20	18	4,671	0.39%
2021/11/19	22	20.67	18	20.88	20.80	4	4,573	0.09%
2021/11/18	41	21.37	19	21.77	21.25	22	4,448	0.49%
2021/11/17	250	22.51	137	22.49	22.25	113	4,181	2.70%	大買/大賣/鉅額交易
2021/11/16	40	21.61	185	21.28	21.65	-145	3,521	-4.12%	大賣/鉅額交易
2021/11/15	34	19.46	79	19.26	19.70	-45	3,078	-1.46%
2021/11/12	14	17.95	1	18.05	17.95	13	2,850	0.46%
2021/11/11	2	18.65	7	18.49	18.45	-5	2,825	-0.18%
2021/11/10	13	18.10	0	0.00	18.05	13	2,859	0.45%
2021/11/08	5	18.05	0	0.00	18.05	5	2,954	0.17%
2021/11/04	17	18.36	0	0.00	18.30	17	3,026	0.56%
2021/11/03	20	18.26	2	18.28	18.25	18	3,037	0.59%
2021/11/02	37	18.40	0	0.00	18.20	37	3,062	1.21%
2021/11/01	5	18.20	3	18.42	18.45	2	3,126	0.06%
2021/10/29	27	18.13	0	0.00	18.10	27	3,122	0.86%
2021/10/28	25	18.04	0	0.00	18.05	25	3,128	0.80%
2021/10/27	1	17.90	6	17.85	18.10	-5	3,134	-0.16%
2021/10/26	11	17.91	7	18.00	17.80	4	3,162	0.13%
2021/10/22	6	17.65	25	17.61	17.60	-19	3,266	-0.58%
2021/10/20	3	17.77	3	17.60	17.70	0	3,351	0.00%
2021/10/19	0	0.00	2	17.60	17.80	-2	3,403	-0.06%
2021/10/14	3	16.50	0	0.00	16.55	3	3,668	0.08%
2021/10/12	1	16.80	0	0.00	17.00	1	3,835	0.03%
2021/10/08	7	17.47	1	17.45	17.45	6	3,910	0.15%
2021/10/06	2	16.93	4	16.90	16.75	-2	5,190	-0.04%
2021/10/05	2	16.30	0	0.00	16.95	2	5,358	0.04%
2021/10/04	13	16.80	0	0.00	16.75	13	5,378	0.24%
2021/10/01	15	17.65	1	17.90	17.55	14	5,451	0.26%
2021/09/30	0	0.00	4.3	18.03	18.15	-4.3	5,469	-0.08%
2021/09/29	1	17.85	5	17.90	17.85	-4	5,494	-0.07%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/24	0	0.00	14	18.24	18.30	-14	5,660	-0.25%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/17	0	0.00	2.3	18.31	18.30	-2.3	5,938	-0.04%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/14	4	18.53	0	0.00	18.55	4	6,561	0.06%
2021/09/10	2	18.80	1	18.80	18.80	1	6,704	0.01%
2021/09/08	5	19.06	0	0.00	18.95	5	6,831	0.07%
2021/09/07	1	19.30	2	19.45	19.65	-1	6,834	-0.01%
2021/09/06	6	19.42	2	19.25	19.25	4	6,829	0.06%
2021/09/03	5.3	20.04	1	20.30	20.00	4.3	6,810	0.06%
2021/09/02	7	20.14	18	20.07	20.00	-11	6,852	-0.16%
2021/09/01	16	20.13	0	0.00	20.10	16	6,866	0.23%
2021/08/31	1	19.95	11	20.05	20.10	-10	6,953	-0.14%
2021/08/30	61	19.96	16	20.02	19.85	45	7,003	0.64%
2021/08/27	1	19.35	10	19.60	19.35	-9	6,956	-0.13%
2021/08/26	3	19.47	12	19.42	19.60	-9	6,992	-0.13%
2021/08/25	2	19.38	0	0.00	19.35	2	7,017	0.03%
2021/08/24	27	19.55	18	19.41	19.40	9	7,073	0.13%
2021/08/23	0	0.00	0	19.00	18.80	0	7,005	0.00%
2021/08/20	9	18.91	12	18.98	18.90	-3	6,967	-0.04%
2021/08/19	13	18.12	40	18.24	18.05	-27	6,468	-0.42%
2021/08/18	5	17.94	225	17.79	18.60	-220	6,466	-3.40%	大賣/鉅額交易
2021/08/17	4	18.26	3	18.70	18.10	1	6,466	0.02%
2021/08/16	112	18.50	20	18.40	18.60	92	6,445	1.43%	大買/
2021/08/13	33	19.49	1	20.05	19.10	32	6,376	0.50%
2021/08/12	1	20.15	4	20.25	20.25	-3	6,315	-0.05%
2021/08/11	2	20.00	1	20.35	20.00	1	6,357	0.02%
2021/08/10	5	20.37	0	0.00	20.35	5	6,408	0.08%
2021/08/06	5	20.90	9	20.95	20.80	-4	6,614	-0.06%
2021/08/05	3	20.88	1	21.15	21.15	2	6,740	0.03%
2021/08/04	11	20.95	1	20.90	20.95	10	6,984	0.14%
2021/08/03	1	21.05	0	0.00	20.95	1	7,193	0.01%
2021/08/02	1	20.95	2	20.95	21.05	-1	7,350	-0.01%
2021/07/30	15	21.01	0	0.00	20.80	15	7,384	0.20%
2021/07/29	0	0.00	44	21.14	21.20	-44	7,416	-0.59%
2021/07/28	2	20.53	0	0.00	21.00	2	7,439	0.03%
2021/07/27	2	21.50	1	21.60	21.20	1	7,491	0.01%
2021/07/26	0	0.00	1	21.60	21.55	-1	7,521	-0.01%
2021/07/23	2	21.30	1	21.25	21.25	1	7,574	0.01%
2021/07/22	2	21.40	1	20.90	20.95	1	7,579	0.01%
2021/07/21	33	21.11	10	21.00	20.95	23	7,542	0.30%
2021/07/20	43	21.83	20	21.85	21.65	23	7,507	0.31%
2021/07/19	13	22.44	19.2	22.44	22.35	-6.2	7,457	-0.08%
2021/07/16	19	22.09	25	22.52	22.60	-6	7,580	-0.08%
2021/07/15	38	22.16	3	22.18	22.10	35	7,601	0.46%
2021/07/14	159	22.72	42	22.83	22.25	117	7,788	1.50%	大買/鉅額交易
2021/07/13	386	24.02	174	23.93	23.20	212	7,622	2.78%	大買/大賣/鉅額交易
2021/07/12	3.1	22.81	81	22.94	23.00	-77.9	6,863	-1.13%
2021/07/09	3	22.27	7	22.49	22.30	-4	6,789	-0.06%
2021/07/08	3	22.25	17	22.47	22.55	-14	6,838	-0.20%
2021/07/07	2	21.75	9	22.04	21.80	-7	6,793	-0.10%
2021/07/06	2	22.13	9.5	22.17	22.00	-7.5	6,807	-0.11%
2021/07/05	6	21.98	4	22.05	22.05	2	6,842	0.03%
2021/07/02	1	21.50	8	21.77	21.90	-7	6,895	-0.10%
2021/07/01	25	22.00	1	22.15	21.75	24	6,922	0.35%
2021/06/30	18	22.06	16	22.13	22.05	2	6,892	0.03%
2021/06/29	57	22.56	143	22.26	22.15	-86	6,909	-1.24%	大賣/
2021/06/28	5	23.00	24	23.06	22.90	-19	6,894	-0.28%
2021/06/25	44	22.90	39	22.92	22.65	5	6,786	0.07%
2021/06/24	120	22.59	96.3	22.95	22.65	23.7	6,771	0.35%	大買/
2021/06/23	100	22.73	137	22.96	22.65	-37	6,746	-0.55%	大賣/
2021/06/22	6	22.48	41.1	22.43	22.25	-35.1	6,375	-0.55%
2021/06/21	0	22.00	4	21.88	21.85	-4	6,288	-0.06%
2021/06/18	1	22.45	44	22.36	22.15	-43	6,287	-0.68%
2021/06/17	6	22.03	140	22.13	22.25	-134	6,335	-2.12%	大賣/鉅額交易
2021/06/16	0	0.00	6	21.97	21.85	-6	6,302	-0.10%
2021/06/15	0	0.00	28	21.91	21.90	-28	6,310	-0.44%
2021/06/11	0	0.00	50	22.25	21.80	-50	6,386	-0.78%
2021/06/10	0	0.00	86	22.04	22.00	-86	6,604	-1.30%
2021/06/09	24	21.72	89	22.06	21.50	-65	6,663	-0.98%
2021/06/08	31.3	22.02	39.4	22.10	21.80	-8.1	6,625	-0.12%
2021/06/07	5	22.05	23	22.05	22.10	-18	6,539	-0.28%
2021/06/04	1	21.85	16	21.85	21.80	-15	6,477	-0.23%
2021/06/03	6	21.54	33	21.84	21.75	-27	6,459	-0.42%
2021/06/02	0	0.00	2	21.70	21.35	-2	6,436	-0.03%
2021/06/01	5	21.64	64	21.67	21.75	-59	6,435	-0.92%
2021/05/31	16	20.95	3	20.97	20.95	13	6,431	0.20%
2021/05/28	0	0.00	10	20.40	20.60	-10	6,715	-0.15%
2021/05/27	0	0.00	75	20.53	20.10	-75	6,843	-1.10%
2021/05/26	0	0.00	1	20.50	20.55	-1	6,840	-0.01%
2021/05/21	1	19.40	5	19.30	19.45	-4	6,822	-0.06%
2021/05/20	5	19.20	15	19.42	19.25	-10	6,858	-0.15%
2021/05/19	0	0.00	3	18.85	19.15	-3	6,864	-0.04%
2021/05/18	4	18.54	33	18.61	18.85	-29	6,899	-0.42%
2021/05/17	39	18.18	0	0.00	18.05	39	6,849	0.57%
2021/05/14	1	20.80	2	20.38	20.05	-1	6,742	-0.01%
2021/05/13	16	21.14	4	20.80	20.45	12	6,628	0.18%
2021/05/12	56	21.37	67	22.40	21.60	-11	6,485	-0.17%
2021/05/11	13	22.00	22	22.30	22.00	-9	6,182	-0.15%
2021/05/10	10	22.15	14	22.25	22.20	-4	5,988	-0.07%
2021/05/06	3	20.95	13.4	21.05	20.95	-10.4	5,870	-0.18%
2021/05/05	0	0.00	8	20.49	20.35	-8	5,829	-0.14%
2021/05/04	22	20.09	25	20.55	20.80	-3	5,805	-0.05%
2021/05/03	51	21.02	19	21.00	20.80	32	5,724	0.56%
2021/04/29	45	21.68	23	21.82	21.60	22	5,663	0.39%
2021/04/28	13.3	22.11	10.2	22.05	22.10	3.1	5,630	0.06%
2021/04/27	2	22.20	5.1	22.17	22.10	-3.1	5,659	-0.05%
2021/04/26	43	22.05	5	22.26	22.00	38	5,651	0.67%
2021/04/23	7	22.20	17	22.15	22.20	-10	5,621	-0.18%
2021/04/22	82	22.47	13	22.79	22.10	69	5,737	1.20%
2021/04/21	7	23.14	7	23.18	23.10	0	5,635	0.00%
2021/04/20	19	22.91	69	22.90	23.05	-50	5,533	-0.90%
2021/04/19	18	22.47	0	0.00	22.40	18	5,363	0.34%
2021/04/16	36	22.52	43	22.41	22.50	-7	5,357	-0.13%
2021/04/15	3	21.60	1	21.70	22.25	2	5,179	0.04%
2021/04/14	52	21.73	1	21.35	21.65	51	5,202	0.98%
2021/04/13	40	22.05	0	0.00	21.80	40	5,359	0.75%
2021/04/12	0	0.00	4	22.33	22.05	-4	5,752	-0.07%
2021/04/09	0	0.00	3	22.23	22.20	-3	5,823	-0.05%
2021/04/08	30	22.17	0	0.00	22.30	30	5,805	0.52%
2021/04/07	2	21.70	1	21.70	21.95	1	5,741	0.02%
2021/04/01	0	0.00	3	22.05	21.80	-3	5,695	-0.05%
2021/03/31	3	21.88	22	22.02	21.85	-19	5,630	-0.34%
2021/03/30	4	22.38	5	22.33	22.35	-1	5,578	-0.02%
2021/03/29	27	22.62	3	22.73	22.40	24	5,586	0.43%
2021/03/26	9	22.62	9	22.64	22.60	0	5,584	0.00%
2021/03/25	14	22.25	1.2	22.28	22.30	12.8	5,503	0.23%
2021/03/24	10	22.30	4	22.33	22.30	6	5,507	0.11%
2021/03/23	14	22.30	5	22.34	22.40	9	5,539	0.16%
2021/03/22	6	22.66	2	22.35	22.45	4	5,553	0.07%
2021/03/19	0	0.00	23	22.13	22.15	-23	5,527	-0.42%
2021/03/18	10	22.10	0	0.00	22.20	10	5,561	0.18%
2021/03/17	15	22.40	1	22.40	22.30	14	5,750	0.24%
2021/03/16	30	22.32	13	22.40	22.50	17	5,920	0.29%
2021/03/15	11	22.39	2	22.03	22.25	9	5,873	0.15%
2021/03/11	0	0.00	3	21.40	21.35	-3	5,972	-0.05%
2021/03/09	0	0.00	2	21.00	21.20	-2	6,202	-0.03%
2021/03/08	1	21.50	13	21.35	21.25	-12	6,302	-0.19%
2021/03/05	5	21.54	1	21.40	21.50	4	6,378	0.06%
2021/03/04	2	22.05	8	21.83	21.85	-6	6,456	-0.09%
2021/03/03	7	22.41	39	22.27	22.30	-32	6,632	-0.48%
2021/03/02	51	21.65	83	21.62	21.70	-32	6,402	-0.50%
2021/02/26	1	20.85	0	0.00	20.80	1	6,436	0.02%
2021/02/25	1	20.95	0	0.00	21.00	1	6,631	0.02%
2021/02/24	3	21.05	7	21.22	21.05	-4	6,825	-0.06%
2021/02/23	2	21.28	4	21.21	21.25	-2	6,872	-0.03%
2021/02/22	0	0.00	1	21.45	21.35	-1	6,989	-0.01%
2021/02/19	3	20.93	4	20.95	21.35	-1	7,332	-0.01%
2021/02/18	5	21.20	2	21.13	21.25	3	7,393	0.04%
2021/02/17	0	0.00	30	20.27	20.45	-30	7,346	-0.41%
2021/02/05	0	0.00	4	20.28	19.95	-4	7,330	-0.05%
2021/02/04	0	0.00	5	19.90	19.90	-5	7,351	-0.07%
2021/02/03	19	19.99	0	0.00	19.90	19	7,379	0.26%
2021/02/01	2	19.55	3	19.65	19.60	-1	7,536	-0.01%
2021/01/29	1	19.95	1	20.05	19.95	0	7,578	0.00%
2021/01/28	33	20.06	30	20.50	20.15	3	7,546	0.04%
2021/01/27	6	20.52	1	20.35	20.40	5	7,535	0.07%
2021/01/26	3	20.77	1	21.15	20.55	2	7,552	0.03%
2021/01/25	6	20.64	2	20.88	21.00	4	7,569	0.05%
2021/01/22	3	20.15	1	20.20	20.40	2	7,586	0.03%
2021/01/21	9	20.39	2	20.05	20.10	7	7,598	0.09%
2021/01/20	11	20.66	3	20.50	20.35	8	7,624	0.10%
2021/01/19	15	21.50	1.1	21.45	21.20	13.9	7,570	0.18%
2021/01/18	4	21.03	3	20.80	21.05	1	7,595	0.01%
2021/01/15	32	21.83	5	21.30	21.40	27	7,691	0.35%
2021/01/14	0	0.00	2	22.25	22.25	-2	7,603	-0.03%
2021/01/13	7	22.30	4	22.33	22.30	3	7,589	0.04%
2021/01/12	31	22.49	3	22.32	22.15	28	7,684	0.36%
2021/01/11	5	22.78	4	22.83	22.80	1	8,025	0.01%
2021/01/08	21	23.30	1	23.30	23.35	20	8,016	0.25%
2021/01/07	7	23.88	5	23.69	23.70	2	8,032	0.02%
2021/01/06	79	23.37	22	23.72	23.45	57	8,046	0.71%
2021/01/05	40	23.84	103	23.94	23.95	-63	7,819	-0.81%	大賣/
2021/01/04	7	22.84	7	22.99	23.00	0	7,410	0.00%
2020/12/31	4	22.15	4	22.15	22.20	0	7,343	0.00%
2020/12/30	6	22.35	60.2	22.35	22.30	-54.2	7,332	-0.74%
2020/12/29	1	22.60	0	0.00	22.40	1	7,401	0.01%
2020/12/28	1	22.40	0	0.00	22.45	1	7,385	0.01%
2020/12/25	2	22.58	0	0.00	22.40	2	7,379	0.03%
2020/12/24	0	0.00	1	22.80	22.60	-1	7,373	-0.01%
2020/12/23	2	22.00	7	22.19	22.25	-5	7,376	-0.07%
2020/12/22	6	22.24	5	22.67	22.00	1	7,496	0.01%
2020/12/21	6	22.31	3.1	22.45	22.50	2.9	7,514	0.04%
2020/12/17	38	22.55	0	0.00	22.65	38	7,659	0.50%
2020/12/16	11	22.89	11	22.95	22.90	0	7,663	0.00%
2020/12/15	6	22.68	18	22.62	22.40	-12	7,706	-0.16%
2020/12/14	2	23.33	10	23.26	23.20	-8	7,682	-0.10%
2020/12/11	61	23.51	26	23.49	23.50	35	7,684	0.46%
2020/12/10	14.2	23.93	70	23.88	24.00	-55.8	7,522	-0.74%
2020/12/09	15	23.60	6	23.51	23.60	9	7,333	0.12%
2020/12/08	25	22.90	12	23.05	22.85	13	7,255	0.18%
2020/12/07	37	23.20	1	23.25	23.25	36	7,380	0.49%
2020/12/04	5	23.45	37	23.64	23.45	-32	7,713	-0.41%
2020/12/03	26	23.25	10	23.55	23.25	16	7,684	0.21%
2020/12/02	5	23.70	132	23.74	23.70	-127	7,683	-1.65%	大賣/鉅額交易
2020/12/01	1	23.20	3	23.47	23.50	-2	7,659	-0.03%
2020/11/30	3	23.32	1	23.35	23.45	2	7,653	0.03%
2020/11/27	19	23.33	14	23.39	23.30	5	7,636	0.07%
2020/11/26	6	22.86	0	0.00	22.95	6	7,482	0.08%
2020/11/25	6	22.93	37	23.03	22.85	-31	7,471	-0.41%
2020/11/24	6	22.74	23	22.95	22.70	-17	7,479	-0.23%
2020/11/23	1.1	22.25	35	22.69	22.65	-33.9	7,541	-0.45%
2020/11/20	16	22.19	5	22.25	22.20	11	7,583	0.15%
2020/11/19	0	0.00	1	22.35	22.40	-1	7,670	-0.01%
2020/11/18	43	22.19	111.1	22.25	22.30	-68.1	7,771	-0.88%	大賣/
2020/11/17	7	21.31	13	21.34	21.35	-6	7,629	-0.08%
2020/11/16	1	21.05	0	0.00	20.90	1	7,991	0.01%
2020/11/13	4	20.80	0	0.00	20.95	4	8,249	0.05%
2020/11/12	2	20.95	0	0.00	20.95	2	8,439	0.02%
2020/11/11	7	21.06	0.1	21.15	21.15	6.9	8,567	0.08%
2020/11/10	0	0.00	6	21.05	21.05	-6	8,651	-0.07%
2020/11/09	43	21.14	0	0.00	21.15	43	8,793	0.49%
2020/11/06	3	21.82	31	21.89	21.55	-28	8,932	-0.31%
2020/11/05	0	0.00	2	21.60	21.60	-2	9,010	-0.02%
2020/11/04	1	21.50	10	21.50	21.60	-9	9,223	-0.10%
2020/11/02	1	20.75	5	20.72	20.80	-4	9,571	-0.04%
2020/10/30	3	21.23	10	21.20	21.05	-7	10,216	-0.07%
2020/10/29	54	21.35	0	0.00	21.40	54	10,522	0.51%
2020/10/28	0	0.00	3	21.75	21.70	-3	10,638	-0.03%
2020/10/27	1	22.25	4.4	22.27	22.20	-3.4	10,627	-0.03%
2020/10/26	4	22.56	2	22.55	22.55	2	10,721	0.02%
2020/10/23	0	0.00	55	22.48	22.50	-55	10,756	-0.51%
2020/10/22	6	22.03	1	22.20	22.20	5	10,909	0.05%
2020/10/21	1	22.20	7	22.35	22.15	-6	10,993	-0.05%
2020/10/20	26	22.33	15	22.38	22.35	11	11,236	0.10%
2020/10/19	7	22.34	36	22.39	22.65	-29	11,519	-0.25%
2020/10/16	25	21.92	2	22.03	21.60	23	11,993	0.19%
2020/10/15	3	22.25	36	22.34	22.20	-33	12,365	-0.27%
2020/10/14	53	22.02	12	22.03	22.00	41	12,471	0.33%
2020/10/13	11	21.41	1	21.40	21.40	10	12,535	0.08%
2020/10/12	0	0.00	1	21.60	21.25	-1	12,656	-0.01%
2020/10/08	3	21.90	0	0.00	21.75	3	12,958	0.02%
2020/10/07	1	22.00	5	21.95	21.95	-4	13,116	-0.03%
2020/10/06	3	21.92	6	22.03	21.95	-3	13,252	-0.02%
2020/10/05	2	21.43	1	21.50	21.45	1	13,760	0.01%
2020/09/30	0	0.00	3	21.12	21.15	-3	14,354	-0.02%
2020/09/29	0	0.00	2	20.95	20.65	-2	14,487	-0.01%
2020/09/28	1	20.70	2	20.58	20.85	-1	14,754	-0.01%
2020/09/25	3	20.27	8	20.56	20.35	-5	15,140	-0.03%
2020/09/24	8	21.09	3	21.02	21.00	5	15,416	0.03%
2020/09/23	3	21.98	8	21.79	21.50	-5	15,591	-0.03%
2020/09/22	9	21.31	1	21.25	21.25	8	15,677	0.05%
2020/09/21	0	0.00	6	21.85	21.70	-6	16,063	-0.04%
2020/09/18	1	21.95	0	0.00	21.95	1	16,488	0.01%
2020/09/17	1	22.00	0	0.00	22.25	1	16,690	0.01%
2020/09/15	0	0.00	1	22.45	22.25	-1	17,420	-0.01%
2020/09/14	3	22.27	0	0.00	22.30	3	18,079	0.02%
2020/09/11	11	22.13	0	0.00	21.90	11	19,933	0.06%
2020/09/10	16	22.52	18	22.25	22.20	-2	20,537	-0.01%
2020/09/09	14	22.14	82	21.96	22.75	-68	20,908	-0.33%
2020/09/08	6	21.41	2	21.85	21.35	4	21,701	0.02%
2020/09/07	4	21.45	7	21.53	21.40	-3	23,149	-0.01%
2020/09/04	6	21.38	11	21.15	21.40	-5	25,203	-0.02%
2020/09/03	2	21.40	3	21.43	21.15	-1	25,461	0.00%
2020/09/02	3	21.32	4	21.34	21.35	-1	25,521	0.00%
2020/09/01	5	20.94	2	21.05	21.05	3	25,604	0.01%
2020/08/31	7	20.69	7	20.81	20.70	0	25,725	0.00%
2020/08/28	19	20.97	18	20.87	20.80	1	25,857	0.00%
2020/08/27	95	20.84	15	20.68	21.40	80	25,842	0.31%
2020/08/26	40.1	20.73	6	20.70	20.70	34.1	25,856	0.13%
2020/08/25	6	21.27	1	21.35	21.20	5	25,703	0.02%
2020/08/24	30	21.39	11	21.19	21.05	19	25,625	0.07%
2020/08/21	95	21.80	70	21.89	21.80	25	25,541	0.10%
2020/08/20	48	22.17	100	22.11	21.70	-52	25,444	-0.20%
2020/08/19	104	24.82	55	24.34	24.05	49	25,408	0.19%	大買/
2020/08/18	29	25.39	8	25.25	25.20	21	25,459	0.08%
2020/08/17	20	25.98	6	25.98	25.85	14	25,525	0.05%
2020/08/14	6	25.88	3	26.03	26.00	3	25,873	0.01%
2020/08/13	43	26.17	5	26.10	26.00	38	26,259	0.14%
2020/08/12	7	26.53	53	26.39	26.25	-46	26,242	-0.18%
2020/08/11	3	25.92	363	25.78	25.95	-360	26,179	-1.38%	大賣/鉅額交易
2020/08/10	51	26.00	9	25.97	25.80	42	26,233	0.16%
2020/08/07	21	26.30	34	26.42	26.45	-13	26,418	-0.05%
2020/08/06	222	26.39	53	26.32	26.30	169	26,396	0.64%	大買/鉅額交易
2020/08/05	233	27.13	49	26.88	26.70	184	26,301	0.70%	大買/鉅額交易
2020/08/04	6	26.45	57	26.51	26.20	-51	25,938	-0.20%
2020/08/03	3	25.70	15	25.88	25.65	-12	25,798	-0.05%
2020/07/31	6	25.28	0	0.00	25.30	6	26,011	0.02%
2020/07/30	8	25.40	2	25.40	25.50	6	26,362	0.02%
2020/07/29	5	24.86	16	25.00	25.00	-11	27,189	-0.04%
2020/07/28	34	25.12	44	24.85	24.65	-10	27,250	-0.04%
2020/07/27	5	25.59	2	25.73	25.60	3	27,336	0.01%
2020/07/24	81	25.79	35	25.95	25.40	46	27,550	0.17%
2020/07/23	75	26.39	47	26.31	26.25	28	27,431	0.10%
2020/07/22	102	26.95	134	27.15	27.00	-32	27,231	-0.12%	大買/大賣/
2020/07/21	37	26.20	43	26.37	26.15	-6	26,544	-0.02%
2020/07/20	17	24.81	2	24.83	25.25	15	26,378	0.06%
2020/07/17	29	25.51	3	25.70	25.25	26	26,333	0.10%
2020/07/16	25	25.88	5	25.97	25.85	20	26,396	0.08%
2020/07/15	14	26.10	13	26.30	25.85	1	26,461	0.00%
2020/07/14	19	25.87	10	25.86	25.85	9	26,748	0.03%
2020/07/13	45	26.05	8	26.13	26.05	37	27,438	0.13%
2020/07/10	101	26.14	64	26.04	25.70	37	27,700	0.13%	大買/
2020/07/09	104	26.61	74	26.75	27.00	30	27,289	0.11%	大買/
2020/07/08	38	25.73	4	25.88	25.80	34	26,795	0.13%
2020/07/07	26	25.87	23	25.87	25.75	3	26,948	0.01%
2020/07/06	21	26.71	5	26.84	26.45	16	26,857	0.06%
2020/07/03	14	26.31	50	26.36	26.45	-36	26,641	-0.14%
2020/07/02	3	25.72	52	26.01	26.30	-49	26,516	-0.18%
2020/07/01	26	25.66	23	25.82	25.45	3	26,370	0.01%
2020/06/30	48	25.78	56	25.76	25.70	-8	26,225	-0.03%
2020/06/29	35	25.25	6	25.23	25.10	29	25,976	0.11%
2020/06/24	68	26.14	40	26.35	26.15	28	25,758	0.11%
2020/06/23	41	26.40	14	26.38	26.35	27	25,783	0.10%
2020/06/22	109	27.25	157	27.01	26.90	-48	25,535	-0.19%	大買/大賣/
2020/06/19	84	27.55	56	27.65	27.45	28	25,339	0.11%
2020/06/18	132	27.05	126	26.92	27.45	6	24,752	0.02%	大買/大賣/
2020/06/17	26	25.83	90	25.90	25.75	-64	22,949	-0.28%
2020/06/16	25	25.45	38	25.46	25.25	-13	22,413	-0.06%
2020/06/15	208	25.79	283	26.00	25.20	-75	22,085	-0.34%	大買/大賣/
2020/06/12	322	25.63	342	25.74	26.20	-20	21,027	-0.10%	大買/大賣/
2020/06/11	371	25.57	222	25.17	25.25	149	19,770	0.75%	大買/大賣/鉅額交易
2020/06/10	44	23.58	25	23.59	23.80	19	17,884	0.11%
2020/06/09	6	23.32	9	23.17	23.05	-3	17,912	-0.02%
2020/06/08	18	23.79	3	23.70	23.55	15	18,032	0.08%
2020/06/05	2	23.78	9	23.64	23.75	-7	17,983	-0.04%
2020/06/04	28	23.51	7	23.50	23.40	21	17,911	0.12%
2020/06/03	15	23.52	14	23.42	23.40	1	17,882	0.01%
2020/06/02	21	23.28	9	23.44	23.55	12	17,753	0.07%
2020/06/01	1	23.00	7	23.08	23.05	-6	17,533	-0.03%
2020/05/29	12	22.95	22	22.88	22.65	-10	17,485	-0.06%
2020/05/28	1	23.10	3	23.20	22.85	-2	17,526	-0.01%
2020/05/27	16	23.09	6	23.07	23.10	10	17,472	0.06%
2020/05/26	52	23.19	10	23.28	23.00	42	17,458	0.24%
2020/05/25	15	23.07	16	23.10	23.25	-1	17,109	-0.01%
2020/05/22	23	22.31	5	22.40	22.20	18	16,853	0.11%
2020/05/21	47	23.14	32	23.13	23.10	15	16,637	0.09%
2020/05/20	60.2	22.61	69.1	22.84	23.30	-8.9	16,153	-0.06%
2020/05/19	22	21.70	5	21.79	21.80	17	15,685	0.11%
2020/05/18	10	20.95	61	21.22	21.55	-51	15,547	-0.33%
2020/05/15	9	21.77	12	21.74	21.70	-3	15,420	-0.02%
2020/05/14	26	22.20	34	22.51	21.70	-8	15,345	-0.05%
2020/05/13	16	23.35	0	0.00	23.30	16	14,962	0.11%
2020/05/12	24	23.55	0	0.00	23.60	24	14,933	0.16%
2020/05/11	10	23.27	50	23.63	23.50	-40	14,936	-0.27%
2020/05/08	24	23.85	6	23.73	23.65	18	14,647	0.12%
2020/05/07	3	23.95	3	24.20	24.05	0	14,487	0.00%
2020/05/06	49	23.69	35	23.64	23.60	14	14,185	0.10%
2020/05/05	154	23.94	64	23.92	24.15	90	13,839	0.65%	大買/
2020/05/04	0	0.00	4	22.30	22.40	-4	12,956	-0.03%
2020/04/30	42	22.65	27	22.81	22.75	15	12,880	0.12%
2020/04/29	17	22.06	37	22.23	22.20	-20	12,673	-0.16%
2020/04/28	9	22.03	49	22.11	22.00	-40	12,496	-0.32%
2020/04/27	6	22.25	4	22.24	22.25	2	12,622	0.02%
2020/04/24	10	22.21	6	22.46	22.10	4	12,448	0.03%
2020/04/23	10	22.47	1	22.65	22.45	9	12,261	0.07%
2020/04/22	5	21.59	9	21.68	22.10	-4	12,018	-0.03%
2020/04/21	8	22.34	13	22.26	21.95	-5	11,924	-0.04%
2020/04/20	29	22.53	36	22.30	22.60	-7	11,801	-0.06%
2020/04/17	31	22.66	24	23.00	22.20	7	11,757	0.06%
2020/04/16	65	23.12	10	23.22	23.00	55	11,207	0.49%
2020/04/15	9	22.24	55	22.70	23.10	-46	10,390	-0.44%
2020/04/14	8	20.93	13	20.83	21.00	-5	10,076	-0.05%
2020/04/13	13	20.30	52	20.41	20.35	-39	10,066	-0.39%
2020/04/10	64	20.40	107	20.43	20.40	-43	10,054	-0.43%	大賣/
2020/04/09	3	21.30	16	21.36	21.25	-13	9,977	-0.13%
2020/04/08	24	20.88	19	20.88	21.30	5	10,021	0.05%
2020/04/07	33	20.66	20	20.42	20.90	13	9,914	0.13%
2020/04/06	0	0.00	20	19.80	19.70	-20	9,822	-0.20%
2020/04/01	4	19.50	2	19.55	19.65	2	10,046	0.02%
2020/03/31	10	19.46	15	19.70	19.50	-5	10,147	-0.05%
2020/03/30	16	19.15	91	18.50	19.50	-75	10,101	-0.74%
2020/03/27	80	19.15	56	19.78	18.55	24	9,882	0.24%
2020/03/26	8	18.53	21	18.64	18.90	-13	9,691	-0.13%
2020/03/25	8	18.99	2	19.13	19.05	6	9,844	0.06%
2020/03/24	22	17.73	4	17.80	17.70	18	9,655	0.19%
2020/03/23	22	16.45	8	16.42	16.70	14	9,638	0.15%
2020/03/20	0	0.00	15	16.32	16.90	-15	9,860	-0.15%
2020/03/19	7	15.51	208	15.44	15.40	-201	9,917	-2.03%	大賣/鉅額交易
2020/03/18	42	17.52	18	17.42	17.10	24	9,941	0.24%
2020/03/17	139	18.01	15	17.93	17.40	124	9,921	1.25%	大買/鉅額交易
2020/03/16	65	20.71	33	20.41	18.90	32	9,828	0.33%
2020/03/13	59	20.78	21	20.77	21.00	38	9,790	0.39%
2020/03/12	49	23.74	23	23.40	22.95	26	9,550	0.27%
2020/03/11	39	25.60	8	26.06	25.40	31	9,381	0.33%
2020/03/10	23	25.72	7	25.54	26.00	16	9,389	0.17%
2020/03/09	19	26.83	6	26.95	26.20	13	9,414	0.14%
2020/03/06	2	27.93	10	27.90	27.90	-8	9,745	-0.08%
2020/03/05	7	28.69	6	28.80	28.40	1	10,562	0.01%
2020/03/04	3	28.17	3	28.23	28.20	0	10,625	0.00%
2020/03/03	6	28.49	45	28.51	28.50	-39	10,738	-0.36%
2020/03/02	5	27.01	18	27.19	27.45	-13	10,829	-0.12%
2020/02/27	29	27.82	5	27.60	27.40	24	10,960	0.22%
2020/02/26	13	28.57	7	28.70	28.40	6	10,989	0.05%
2020/02/25	40	28.40	7	28.27	28.65	33	11,210	0.29%
2020/02/24	31	28.90	0	0.00	28.85	31	11,320	0.27%
2020/02/21	2	29.35	13	29.39	29.45	-11	11,506	-0.10%
2020/02/20	1	29.65	0	0.00	29.60	1	11,902	0.01%
2020/02/19	7	29.41	2	29.45	29.60	5	12,217	0.04%
2020/02/18	26	29.83	6	29.66	29.45	20	12,692	0.16%
2020/02/17	13	30.15	2	30.15	29.95	11	12,920	0.09%
2020/02/14	1	29.85	5	30.02	29.85	-4	13,385	-0.03%
2020/02/13	11	30.00	2	30.35	29.75	9	13,631	0.07%
2020/02/12	19	29.99	0	0.00	30.00	19	13,844	0.14%
2020/02/11	3	29.40	5	29.40	29.45	-2	14,246	-0.01%
2020/02/10	15	29.15	0	0.00	28.90	15	14,576	0.10%
2020/02/07	0	0.00	1	29.35	29.00	-1	14,801	-0.01%
2020/02/06	11	29.66	8	29.92	29.85	3	14,956	0.02%
2020/02/05	52	29.56	6	29.48	29.25	46	15,281	0.30%
2020/02/04	25	29.66	13	29.30	29.65	12	15,616	0.08%
2020/02/03	6	28.56	14	27.48	28.85	-8	16,160	-0.05%
2020/01/31	12	29.05	77.6	29.45	29.85	-65.6	16,805	-0.39%
2020/01/30	30	30.08	122	29.99	29.90	-92	17,037	-0.54%	大賣/
2020/01/20	0	0.00	5	33.11	33.20	-5	17,056	-0.03%
2020/01/17	0	0.00	2	33.40	33.00	-2	18,057	-0.01%
2020/01/16	1	33.25	1	33.25	33.20	0	18,342	0.00%
2020/01/15	2	33.25	7	33.30	33.25	-5	18,725	-0.03%
2020/01/14	15	33.45	51	33.43	33.50	-36	19,033	-0.19%
2020/01/13	4	33.25	72.8	33.27	33.30	-68.8	19,214	-0.36%
2020/01/10	7	32.24	10	32.26	32.30	-3	19,470	-0.02%
2020/01/09	5	32.55	1.2	32.58	32.50	3.8	19,916	0.02%
2020/01/08	86	31.96	4	31.83	32.10	82	20,708	0.40%
2020/01/07	42	32.11	9	32.26	32.20	33	21,975	0.15%
2020/01/06	38	32.92	8	32.77	32.60	30	23,142	0.13%
2020/01/03	106	33.54	1	33.75	33.35	105	24,120	0.44%	大買/鉅額交易
2020/01/02	21	34.02	57	34.19	34.15	-36	24,286	-0.15%
2019/12/31	1	33.35	38	33.62	33.65	-37	24,495	-0.15%
2019/12/30	36	33.25	15	33.44	33.35	21	25,296	0.08%
2019/12/27	22	33.55	333	33.56	33.65	-311	25,610	-1.21%	大賣/鉅額交易
2019/12/26	23	32.84	23	32.83	32.85	0	25,814	0.00%
2019/12/25	1	32.25	4	32.46	32.60	-3	26,512	-0.01%
2019/12/24	13	31.93	1	32.15	32.05	12	27,520	0.04%
2019/12/23	4	32.04	4	31.93	31.85	0	28,411	0.00%
2019/12/20	43	32.56	8	32.54	32.40	35	28,777	0.12%
2019/12/19	2	31.83	3	31.95	31.85	-1	28,860	0.00%
2019/12/18	13	31.91	24	31.82	31.75	-11	29,378	-0.04%
2019/12/17	261	32.00	43	32.03	31.90	218	30,111	0.72%	大買/鉅額交易
2019/12/16	25	32.52	86	32.23	32.55	-61	30,258	-0.20%
2019/12/13	72	31.67	5	32.08	31.30	67	30,919	0.22%
2019/12/12	38	32.07	14	32.31	32.00	24	31,859	0.08%
2019/12/11	41	32.25	3	32.35	32.20	38	32,300	0.12%
2019/12/10	36	32.25	6	32.53	32.50	30	32,827	0.09%
2019/12/09	13	33.08	63	33.17	33.15	-50	33,295	-0.15%
2019/12/06	4	32.93	7	32.74	32.70	-3	33,982	-0.01%
2019/12/05	13	32.63	5	32.76	32.60	8	35,125	0.02%
2019/12/04	23	32.57	17	32.56	32.70	6	36,277	0.02%
2019/12/03	55	32.48	29	32.35	32.45	26	38,147	0.07%
2019/12/02	290	33.75	21	33.19	32.90	269	38,376	0.70%	大買/鉅額交易
2019/11/29	12	35.31	3	35.35	35.40	9	38,173	0.02%
2019/11/28	54	35.37	3	35.52	35.35	51	38,891	0.13%
2019/11/27	24	35.73	170	35.87	35.65	-146	40,430	-0.36%	大賣/鉅額交易
2019/11/26	15	35.53	7	35.46	35.70	8	42,717	0.02%
2019/11/25	50	35.28	6	35.31	35.30	44	43,392	0.10%
2019/11/22	22	35.71	43	35.73	35.45	-21	43,791	-0.05%
2019/11/21	4	35.43	4	35.33	35.60	0	43,777	0.00%
2019/11/20	10	35.43	31	35.32	35.65	-21	44,128	-0.05%
2019/11/19	246	35.41	41	35.80	35.35	205	44,515	0.46%	大買/鉅額交易
2019/11/18	14	35.55	27	35.61	35.60	-13	44,441	-0.03%
2019/11/15	44	35.25	127	35.36	35.00	-83	44,210	-0.19%	大賣/
2019/11/14	21	34.79	24	34.92	35.00	-3	43,968	-0.01%
2019/11/13	95	34.79	29	35.28	34.60	66	43,961	0.15%
2019/11/12	21	34.45	52	34.55	34.80	-31	43,651	-0.07%
2019/11/11	38	34.07	20	34.12	33.90	18	43,782	0.04%
2019/11/08	80.1	34.82	50	34.82	34.60	30.1	43,583	0.07%
2019/11/07	12	34.29	24.1	34.38	34.55	-12.1	43,096	-0.03%
2019/11/06	5.1	34.08	23.1	34.20	34.20	-18	42,862	-0.04%
2019/11/05	4	34.13	21	34.00	34.10	-17	42,801	-0.04%
2019/11/04	54	34.30	30	34.33	33.80	24	42,789	0.06%
2019/11/01	25	33.67	46	33.78	33.95	-21	42,608	-0.05%
2019/10/31	67	33.92	23	34.02	33.25	44	42,551	0.10%
2019/10/30	49	33.12	157	33.13	32.95	-108	42,971	-0.25%	大賣/鉅額交易
2019/10/29	43	34.59	76	34.63	34.40	-33	42,379	-0.08%
2019/10/28	97	34.66	83	34.57	34.55	14	42,230	0.03%
2019/10/25	275	34.16	212	34.27	34.40	63	42,002	0.15%	大買/大賣/
2019/10/24	66	35.69	72	35.68	35.40	-6	41,089	-0.01%
2019/10/23	46	35.92	29	35.82	35.85	17	40,993	0.04%
2019/10/22	36	35.96	19	35.83	35.60	17	40,960	0.04%
2019/10/21	115	35.49	27	35.61	35.75	88	41,037	0.21%	大買/
2019/10/18	45	35.15	115	35.29	35.00	-70	40,967	-0.17%	大賣/
2019/10/17	58	34.96	33	35.08	34.85	25	40,947	0.06%
2019/10/16	73	36.03	68.3	35.85	35.30	4.7	40,839	0.01%
2019/10/15	127	37.63	117	38.12	36.75	10	40,244	0.02%	大買/大賣/
2019/10/14	143	37.10	86	36.98	37.50	57	39,174	0.15%	大買/
2019/10/09	112	35.57	45	35.36	35.10	67	38,441	0.17%	大買/
2019/10/08	33	35.51	54.1	35.48	35.15	-21.1	38,018	-0.06%
2019/10/07	48	35.27	100	35.32	35.15	-52	37,849	-0.14%
2019/10/04	68	35.79	100	35.83	35.45	-32	37,505	-0.09%
2019/10/03	32	35.42	13	35.37	35.30	19	36,755	0.05%
2019/10/02	7	35.70	19	35.33	36.00	-12	36,533	-0.03%
2019/10/01	67.1	35.71	95	36.02	35.30	-27.9	36,064	-0.08%
2019/09/27	152	35.00	54	34.90	35.35	98	35,253	0.28%	大買/
2019/09/26	158	34.94	155	34.74	34.80	3	34,236	0.01%	大買/大賣/
2019/09/25	17	34.78	30	34.52	34.90	-13	33,396	-0.04%
2019/09/24	23	34.01	69	34.01	33.90	-46	33,099	-0.14%
2019/09/23	33	34.73	24	34.81	34.55	9	32,730	0.03%
2019/09/20	74	34.18	27.1	34.37	34.75	46.9	32,282	0.15%
2019/09/19	19	33.69	24	33.79	33.50	-5	31,538	-0.02%
2019/09/18	122.1	34.41	80	34.16	33.60	42.1	31,149	0.14%	大買/
2019/09/17	104	34.87	73.2	34.73	34.65	30.8	30,336	0.10%	大買/
2019/09/16	64	33.12	35	33.33	33.55	29	29,508	0.10%
2019/09/12	62	33.05	42	32.84	32.90	20	29,256	0.07%
2019/09/11	40	31.81	23.5	32.01	32.50	16.5	28,875	0.06%
2019/09/10	23.1	31.99	2.1	32.16	31.65	21	28,316	0.07%
2019/09/09	71	32.86	218	32.40	31.60	-147	27,735	-0.53%	大賣/鉅額交易
2019/09/06	99.4	34.32	125	33.90	34.30	-25.6	26,597	-0.10%	大賣/
2019/09/05	96	34.59	92.1	34.79	35.50	3.9	25,345	0.02%
2019/09/04	134	32.02	35	31.91	32.30	99	23,391	0.42%	大買/
2019/09/03	29	30.71	17.1	30.91	31.70	11.9	22,950	0.05%
2019/09/02	80	30.29	85.2	30.09	31.10	-5.2	22,463	-0.02%
2019/08/30	38	29.37	73.4	29.43	29.90	-35.4	21,640	-0.16%
2019/08/29	315	26.92	386	27.18	27.65	-71	19,978	-0.36%	大買/大賣/
2019/08/28	30	25.09	85	25.17	25.65	-55	17,564	-0.31%
2019/08/27	9	24.14	70.4	24.27	24.35	-61.4	16,773	-0.37%
2019/08/26	3	23.17	29	23.29	23.20	-26	16,338	-0.16%
2019/08/23	39	24.41	21	24.31	24.15	18	16,118	0.11%
2019/08/22	11	23.88	20	23.80	23.90	-9	15,612	-0.06%
2019/08/21	7	23.33	5	23.39	23.35	2	15,004	0.01%
2019/08/20	0	0.00	8	23.22	23.20	-8	14,776	-0.05%
2019/08/19	4	23.30	16	23.40	23.10	-12	14,785	-0.08%
2019/08/16	9	22.72	16	22.92	23.00	-7	14,587	-0.05%
2019/08/15	5	21.93	9	22.27	22.55	-4	14,367	-0.03%
2019/08/14	35	22.32	41	22.89	22.20	-6	14,213	-0.04%
2019/08/13	8	22.26	6	22.10	22.05	2	14,012	0.01%
2019/08/12	3	22.55	11	22.69	22.65	-8	14,011	-0.06%
2019/08/08	0	0.00	1.2	22.57	22.65	-1.2	14,141	-0.01%
2019/08/07	52	22.29	3	22.28	22.15	49	14,130	0.35%
2019/08/06	33	21.47	19	21.82	22.55	14	13,988	0.10%
2019/08/05	12.1	22.22	6	22.17	22.00	6.1	13,866	0.04%
2019/08/02	14.2	22.46	57	22.24	22.55	-42.9	13,739	-0.31%
2019/08/01	46	23.48	30	23.41	23.00	16	13,540	0.12%
2019/07/31	10	23.33	11	23.67	23.90	-1	12,650	-0.01%
2019/07/30	6	23.19	5	22.99	22.80	1	12,481	0.01%
2019/07/29	10	23.83	6	23.68	23.60	4	12,345	0.03%
2019/07/26	2	24.05	2	23.90	23.95	0	12,309	0.00%
2019/07/25	4	23.86	20	23.87	24.10	-16	12,264	-0.13%
2019/07/24	12	23.60	99	23.91	23.35	-87	12,173	-0.71%
2019/07/23	35	24.66	25.1	24.62	24.50	9.9	12,200	0.08%
2019/07/22	25	24.19	19	24.29	24.10	6	12,097	0.05%
2019/07/19	17	24.25	9.3	24.10	23.90	7.7	12,213	0.06%
2019/07/18	16	24.28	24	24.34	24.25	-8	12,614	-0.06%
2019/07/17	0	0.00	65.5	24.11	24.05	-65.5	12,317	-0.53%
2019/07/16	12	23.70	48	23.66	23.70	-36	12,118	-0.30%
2019/07/15	94	23.73	14	23.75	23.75	80	11,919	0.67%
2019/07/12	17	23.29	55.8	23.19	23.60	-38.8	11,650	-0.33%
2019/07/11	7	22.34	17	22.41	22.30	-10	11,115	-0.09%
2019/07/10	4	21.93	25	21.91	22.00	-21	11,247	-0.19%
2019/07/09	8	21.88	2	21.88	21.85	6	11,396	0.05%
2019/07/08	12	21.78	0	0.00	21.65	12	11,333	0.11%
2019/07/05	30	21.45	0	0.00	21.50	30	11,089	0.27%
2019/07/03	6	21.36	1	21.50	21.35	5	11,077	0.05%
2019/07/02	0	0.00	16	21.50	21.30	-16	11,053	-0.14%
2019/07/01	15	21.37	10	21.38	21.45	5	11,106	0.05%
2019/06/28	15	21.06	5	21.00	20.90	10	11,130	0.09%
2019/06/27	9	21.02	4	21.00	21.00	5	11,436	0.04%
2019/06/26	1	20.80	1	20.80	20.70	0	11,514	0.00%
2019/06/25	0	0.00	6	20.85	20.50	-6	11,538	-0.05%
2019/06/24	11	20.97	16	20.96	20.95	-5	11,548	-0.04%
2019/06/21	57	21.12	18	21.05	20.95	39	11,581	0.34%
2019/06/20	27	20.69	27	20.77	20.90	0	11,339	0.00%
2019/06/19	17	20.29	6	20.36	20.40	11	11,273	0.10%
2019/06/18	0	0.00	56	19.40	19.75	-56	11,454	-0.49%
2019/06/17	21	19.55	10	19.68	19.45	11	11,477	0.10%
2019/06/14	4	19.40	31	19.36	19.35	-27	11,437	-0.24%
2019/06/13	2	19.25	2	19.05	19.25	0	11,608	0.00%
2019/06/12	10	19.33	3	19.35	19.25	7	11,813	0.06%
2019/06/11	28	19.51	31	19.36	19.45	-3	12,210	-0.02%
2019/06/10	10	19.15	2	19.10	19.30	8	12,724	0.06%
2019/06/06	28	18.70	4	18.65	18.65	24	12,660	0.19%
2019/06/05	1	18.70	0	0.00	18.70	1	12,845	0.01%
2019/06/04	41	19.03	8	19.03	18.85	33	12,951	0.25%
2019/06/03	13	18.80	21	18.80	19.00	-8	13,150	-0.06%
2019/05/31	13	18.62	13	18.66	18.80	0	13,712	0.00%
2019/05/30	3	18.22	22	18.31	18.25	-19	13,741	-0.14%
2019/05/29	4	18.11	1	17.90	18.15	3	13,835	0.02%
2019/05/28	25	17.80	2	17.93	18.15	23	14,014	0.16%
2019/05/27	3	18.08	1	17.70	17.70	2	14,160	0.01%
2019/05/24	2	17.50	23	17.82	17.95	-21	14,250	-0.15%
2019/05/23	19	17.56	17	17.56	17.40	2	14,612	0.01%
2019/05/22	4	18.05	5	18.20	18.00	-1	14,769	-0.01%
2019/05/21	12	17.48	12	17.64	18.20	0	14,856	0.00%
2019/05/20	11	18.28	32	18.35	17.65	-21	14,938	-0.14%
2019/05/17	32	18.46	20	18.43	18.80	12	15,176	0.08%
2019/05/16	67	18.95	53	18.81	18.40	14	15,822	0.09%
2019/05/15	50	18.74	54	18.94	19.10	-4	16,236	-0.02%
2019/05/14	9	17.83	7	17.80	18.45	2	16,240	0.01%
2019/05/13	27	18.32	11	18.42	18.15	16	16,369	0.10%
2019/05/10	4	18.41	0	0.00	18.10	4	16,399	0.02%
2019/05/09	0	0.00	28	18.34	18.35	-28	16,339	-0.17%
2019/05/08	12	19.17	29	19.14	19.05	-17	16,209	-0.10%
2019/05/07	6	19.25	1	19.05	19.00	5	16,152	0.03%
2019/05/06	16	18.59	26	18.71	19.00	-10	16,110	-0.06%
2019/05/03	11	19.00	24	19.04	18.95	-13	15,984	-0.08%
2019/05/02	27	18.89	13	18.95	19.00	14	15,932	0.09%
2019/04/30	8	18.36	22	18.68	18.90	-14	15,862	-0.09%
2019/04/29	37	18.69	30	18.80	18.40	7	15,747	0.04%
2019/04/26	44	18.16	66	18.13	18.10	-22	15,355	-0.14%
2019/04/25	27	18.94	9	18.87	18.70	18	15,026	0.12%
2019/04/24	99	19.01	108	19.06	19.10	-9	14,680	-0.06%	大賣/
2019/04/23	17	21.13	4	21.23	20.90	13	13,926	0.09%
2019/04/22	2	21.40	4	21.44	21.40	-2	13,817	-0.01%
2019/04/19	6	21.03	31	21.31	21.40	-25	13,794	-0.18%
2019/04/18	23	21.46	5	21.88	20.95	18	13,803	0.13%
2019/04/17	17	21.48	6	21.38	21.40	11	13,582	0.08%
2019/04/16	18	21.83	26	22.10	21.80	-8	13,492	-0.06%
2019/04/15	20	20.93	39	20.97	21.50	-19	13,166	-0.14%
2019/04/12	11	20.62	15	20.30	20.25	-4	12,939	-0.03%
2019/04/11	32	20.74	0	0.00	20.70	32	12,864	0.25%
2019/04/10	10	21.06	7	21.21	21.00	3	12,816	0.02%
2019/04/09	2	21.35	66	21.41	21.20	-64	12,778	-0.50%
2019/04/08	80	21.28	2	21.23	21.20	78	12,709	0.61%
2019/04/03	3	20.95	9.3	21.09	21.25	-6.3	12,608	-0.05%
2019/04/02	7	20.94	14	21.21	20.90	-7	12,473	-0.06%
2019/04/01	46	21.26	55	21.26	21.45	-9	12,252	-0.07%
2019/03/29	12	20.15	7	20.49	20.80	5	11,888	0.04%
2019/03/28	21	20.60	5	20.55	20.50	16	11,733	0.14%
2019/03/27	4	21.20	14.2	21.17	21.05	-10.2	11,659	-0.09%
2019/03/26	6	20.90	9	20.96	20.90	-3	11,586	-0.03%
2019/03/25	17	20.68	14	20.83	20.65	3	11,499	0.03%
2019/03/22	14	21.61	19	21.52	21.40	-5	11,360	-0.04%
2019/03/21	155	22.23	143	22.27	21.65	12	11,154	0.11%	大買/大賣/
2019/03/20	2	22.18	8	22.18	21.95	-6	10,723	-0.06%
2019/03/19	0	0.00	3	21.85	21.75	-3	10,601	-0.03%
2019/03/18	6	21.71	1	21.75	21.85	5	10,493	0.05%
2019/03/15	21	21.50	0	0.00	21.50	21	10,429	0.20%
2019/03/14	18	22.21	4	22.09	21.90	14	10,451	0.13%
2019/03/13	13	21.00	57	21.29	21.80	-44	10,482	-0.42%
2019/03/11	40	20.67	5	20.55	20.45	35	9,950	0.35%
2019/03/08	4	20.13	1	20.30	20.55	3	10,062	0.03%
2019/03/07	17	20.87	2	20.78	20.55	15	10,168	0.15%
2019/03/06	62	20.74	29	20.57	20.95	33	10,080	0.33%
2019/03/05	0	0.00	10	19.84	19.75	-10	9,628	-0.10%
2019/03/04	2	20.25	9	20.45	20.00	-7	9,714	-0.07%
2019/02/27	34	19.80	16	20.14	20.25	18	9,728	0.19%
2019/02/26	60	20.25	45.1	20.15	20.00	14.9	9,658	0.15%
2019/02/25	4	19.95	7	20.30	20.00	-3	9,573	-0.03%
2019/02/22	6	19.93	60	20.09	20.30	-54	9,536	-0.57%
2019/02/21	11	19.27	17	19.25	19.45	-6	9,119	-0.07%
2019/02/20	5	19.24	5	19.17	19.20	0	8,937	0.00%
2019/02/19	8	19.11	17	19.08	19.30	-9	8,910	-0.10%
2019/02/18	28	19.15	17	19.12	19.10	11	8,914	0.12%
2019/02/15	37	18.33	18	18.55	18.60	19	8,557	0.22%
2019/02/14	152	17.21	178	17.76	17.70	-26	7,864	-0.33%	大買/大賣/
2019/02/13	14	16.30	6	16.44	16.65	8	7,294	0.11%
2019/02/12	7	16.24	1	16.15	16.15	6	7,206	0.08%
2019/02/11	0.7	15.65	0	0.00	15.75	0.7	7,041	0.01%
2019/01/28	0.2	15.10	0	0.00	15.10	0.2	7,019	0.00%
2019/01/25	0	0.00	7	14.66	14.70	-7	7,018	-0.10%
2019/01/24	0	0.00	2	14.60	14.50	-2	7,092	-0.03%
2019/01/21	1	14.55	0	0.00	14.50	1	7,307	0.01%
2019/01/18	0	0.00	2	14.55	14.55	-2	7,378	-0.03%
2019/01/17	0	0.00	1	14.90	14.60	-1	7,525	-0.01%
2019/01/16	5	14.90	0	0.00	14.80	5	7,588	0.07%
2019/01/11	7	14.61	6	14.50	14.50	1	7,687	0.01%
2019/01/10	2	15.00	2	15.10	15.00	0	7,668	0.00%
2019/01/09	0	0.00	1	14.60	14.50	-1	7,584	-0.01%
2019/01/08	0	0.00	5	13.91	14.20	-5	7,509	-0.07%
2019/01/07	3	13.75	0	0.00	13.70	3	7,521	0.04%
2019/01/04	5	13.43	3	13.30	13.40	2	7,636	0.03%
2019/01/02	0	0.00	2	13.60	13.60	-2	7,787	-0.03%
2018/12/27	1	13.95	0	0.00	13.75	1	8,084	0.01%
2018/12/25	0	0.00	12	13.75	13.85	-12	8,116	-0.15%
2018/12/24	17	14.11	0	0.00	14.10	17	8,122	0.21%
2018/12/22	6	14.00	0	0.00	14.00	6	8,152	0.07%
2018/12/21	1	14.10	5	13.63	14.10	-4	8,201	-0.05%
2018/12/20	0	0.00	6	14.00	13.95	-6	8,212	-0.07%
2018/12/19	1	14.55	0	0.00	14.50	1	8,180	0.01%
2018/12/18	0	0.00	2	14.40	14.40	-2	8,206	-0.02%
2018/12/13	1	15.60	0	0.00	15.25	1	8,323	0.01%
2018/12/12	0	0.00	2	15.50	15.50	-2	8,566	-0.02%
2018/12/11	3	15.47	15	15.30	15.25	-12	8,566	-0.14%
2018/12/10	27	15.43	20	15.42	15.25	7	8,592	0.08%
2018/12/07	22	16.11	20	16.24	16.30	2	8,490	0.02%
2018/12/06	45	16.15	12	15.75	15.60	33	8,293	0.40%
2018/12/05	7	16.04	6	16.51	16.70	1	7,894	0.01%
2018/12/04	9	16.77	9	16.56	16.60	0	7,951	0.00%
2018/12/03	21	16.31	17.1	16.79	16.95	3.9	8,005	0.05%
2018/11/30	4	15.31	6	15.33	15.45	-2	7,967	-0.03%
2018/11/29	15	14.98	10	14.99	15.00	5	7,752	0.06%
2018/11/28	20	14.41	37	14.59	14.65	-17	7,577	-0.22%
2018/11/27	4	14.03	3	13.88	14.00	1	7,433	0.01%
2018/11/26	7	13.81	4	13.73	13.90	3	7,232	0.04%
2018/11/23	3	13.67	0	0.00	13.60	3	7,115	0.04%
2018/11/22	0	0.00	10	13.65	13.55	-10	7,026	-0.14%
2018/11/21	9	13.51	0.2	13.65	13.55	8.8	7,007	0.13%
2018/11/20	0	0.00	13	13.47	13.40	-13	6,891	-0.19%
2018/11/19	22	13.56	0	0.00	13.55	22	7,012	0.31%
2018/11/15	7	13.24	9	13.33	13.30	-2	7,320	-0.03%
2018/11/14	2	13.10	5	13.15	13.00	-3	7,168	-0.04%
2018/11/13	2	12.45	8	12.64	12.95	-6	7,281	-0.08%
2018/11/12	9	12.97	4	13.19	12.90	5	7,440	0.07%
2018/11/09	0	0.00	2	13.35	13.35	-2	7,446	-0.03%
2018/11/08	4	13.81	3	13.80	13.45	1	7,502	0.01%
2018/11/07	4	13.46	7	13.39	13.65	-3	7,519	-0.04%
2018/11/06	0	0.00	2	13.35	13.10	-2	7,691	-0.03%
2018/11/02	11	13.80	5	13.70	13.60	6	7,835	0.08%
2018/11/01	0	0.00	1	13.20	13.35	-1	7,777	-0.01%
2018/10/31	3	12.93	4	12.93	12.95	-1	7,735	-0.01%
2018/10/29	3	11.95	5	11.85	12.35	-2	7,888	-0.03%
2018/10/26	5	11.80	0	0.00	11.85	5	7,968	0.06%
2018/10/25	0	0.00	11	12.42	12.15	-11	7,998	-0.14%
2018/10/24	0	0.00	1	13.40	13.35	-1	8,099	-0.01%
2018/10/23	0	0.00	1	13.95	13.50	-1	8,236	-0.01%
2018/10/22	0	0.00	20	13.85	13.85	-20	8,484	-0.24%
2018/10/19	0	0.00	10	13.40	13.60	-10	8,617	-0.12%
2018/10/18	0	0.00	2	13.80	13.85	-2	8,700	-0.02%
2018/10/17	18	13.96	5	14.10	13.65	13	8,861	0.15%
2018/10/15	4	13.60	1	13.55	13.60	3	9,128	0.03%
2018/10/12	0	0.00	12.1	13.12	13.35	-12.1	9,196	-0.13%
2018/10/11	5	13.15	0	0.00	13.15	5	9,302	0.05%
2018/10/09	5	14.75	0	0.00	14.60	5	9,473	0.05%
2018/10/05	17	14.80	9	15.16	14.70	8	9,902	0.08%
2018/10/03	3	16.40	0	0.00	16.45	3	9,956	0.03%
2018/10/02	11	16.60	0	0.00	16.65	11	10,144	0.11%
2018/10/01	0	0.00	2	16.68	16.70	-2	10,270	-0.02%
2018/09/28	6	16.41	0	0.00	16.45	6	10,786	0.06%
2018/09/27	2	16.78	0	0.00	16.55	2	10,851	0.02%
2018/09/26	0	0.00	2	16.55	16.60	-2	10,935	-0.02%
2018/09/21	7	16.28	6	16.14	16.40	1	11,124	0.01%
2018/09/20	4	16.05	4	16.25	16.15	0	11,118	0.00%
2018/09/19	5	16.73	7	16.76	16.65	-2	11,135	-0.02%
2018/09/18	9	17.36	3	16.77	16.65	6	11,260	0.05%
2018/09/17	2	16.85	12	16.82	17.00	-10	11,368	-0.09%
2018/09/14	7	16.75	213	16.80	17.00	-206	11,470	-1.80%	大賣/鉅額交易
2018/09/13	32	16.46	28	16.22	16.45	4	11,477	0.03%
2018/09/12	1	16.00	85	16.20	15.95	-84	11,460	-0.73%
2018/09/11	9	15.80	2	15.90	16.20	7	11,623	0.06%
2018/09/10	20	15.95	71	16.65	15.40	-51	11,744	-0.43%
2018/09/07	14	17.00	22	17.09	16.55	-8	11,986	-0.07%
2018/09/06	2.1	17.64	14	17.65	17.40	-11.9	12,842	-0.09%
2018/09/04	3	18.65	1	18.55	18.55	2	13,163	0.02%
2018/09/03	11	18.55	2	18.68	18.40	9	13,309	0.07%
2018/08/31	3	18.97	2	19.00	19.00	1	13,537	0.01%
2018/08/30	0	0.00	2	19.15	19.05	-2	13,677	-0.01%
2018/08/28	2	19.33	2	19.40	19.15	0	14,122	0.00%
2018/08/27	5	18.95	1	19.35	19.35	4	14,250	0.03%
2018/08/24	8	18.94	3	19.07	18.95	5	14,592	0.03%
2018/08/23	13	18.88	153	18.89	19.55	-140	16,021	-0.87%	大賣/鉅額交易
2018/08/22	0	0.00	3	18.50	18.45	-3	15,912	-0.02%
2018/08/21	6	18.75	3	18.85	18.80	3	16,192	0.02%
2018/08/20	4	18.70	1	18.65	18.55	3	16,684	0.02%
2018/08/17	17	19.21	15	19.56	19.15	2	16,654	0.01%
2018/08/16	7	18.99	8	19.01	19.10	-1	16,964	-0.01%
2018/08/15	24	19.10	2	18.95	19.00	22	17,033	0.13%
2018/08/14	12	19.23	4	19.39	19.70	8	17,155	0.05%
2018/08/13	29	19.03	5	19.30	19.20	24	17,350	0.14%
2018/08/10	3	20.37	0	0.00	20.15	3	17,479	0.02%
2018/08/09	3	20.95	46	20.97	21.00	-43	17,843	-0.24%
2018/08/08	2	20.68	10	20.84	20.55	-8	18,631	-0.04%
2018/08/07	0	0.00	4	20.95	20.90	-4	20,060	-0.02%
2018/08/06	8	20.69	0	0.00	21.20	8	20,353	0.04%
2018/08/03	15	20.62	2	20.45	20.45	13	20,888	0.06%
2018/08/02	2	21.15	1	20.95	21.05	1	21,139	0.00%
2018/08/01	13	21.50	0	0.00	21.35	13	21,318	0.06%
2018/07/31	3	21.38	1	21.20	21.20	2	21,788	0.01%
2018/07/30	3	21.90	5	21.86	21.50	-2	21,792	-0.01%
2018/07/27	5	22.50	28	22.44	22.35	-23	21,878	-0.11%
2018/07/26	2	22.00	405	21.94	21.95	-403	21,874	-1.84%	大賣/鉅額交易
2018/07/25	14	21.95	4	21.85	21.85	10	22,090	0.05%
2018/07/24	0	0.00	3	21.65	22.00	-3	22,197	-0.01%
2018/07/23	4	21.75	5	21.63	21.50	-1	22,426	0.00%
2018/07/20	1	22.15	22	22.13	22.15	-21	23,061	-0.09%
2018/07/19	0	0.00	2	21.95	22.00	-2	23,775	-0.01%
2018/07/18	6	21.83	13	22.20	21.50	-7	24,135	-0.03%
2018/07/17	7	21.99	100	22.14	21.85	-93	24,341	-0.38%
2018/07/16	102	21.91	45.8	21.86	22.00	56.3	24,570	0.23%	大買/
2018/07/13	25	21.29	24	21.28	21.35	1	24,964	0.00%
2018/07/12	16	20.44	21	20.62	21.10	-5	25,779	-0.02%
2018/07/11	13	19.99	22	20.07	20.00	-9	26,186	-0.03%
2018/07/10	3	19.83	13	19.45	20.25	-10	28,011	-0.04%
2018/07/09	23	18.98	16	18.87	19.30	7	28,979	0.02%
2018/07/06	56	18.35	70	18.83	18.70	-14	29,651	-0.05%
2018/07/05	20	20.05	18	19.88	19.80	2	29,189	0.01%
2018/07/04	3	20.10	0	0.00	20.15	3	29,283	0.01%
2018/07/03	6	20.43	1	21.00	20.40	5	29,293	0.02%
2018/07/02	3	21.15	2	21.30	20.95	1	29,290	0.00%
2018/06/29	14	20.62	17	20.37	20.70	-3	29,371	-0.01%
2018/06/28	17	20.46	23	20.27	20.20	-6	29,475	-0.02%
2018/06/27	23	20.71	17	20.82	20.60	6	29,673	0.02%
2018/06/26	80	20.54	1,100	20.66	20.40	-1,020	29,872	-3.41%	大賣/鉅額交易
2018/06/25	65	22.19	63	22.05	21.90	2	30,503	0.01%
2018/06/22	20	22.03	22	22.12	21.95	-2	30,755	-0.01%
2018/06/21	16	22.40	17	22.49	22.40	-1	30,699	0.00%
2018/06/20	32	22.55	5	22.45	22.30	27	30,840	0.09%
2018/06/19	29	23.03	63	23.12	22.85	-34	30,825	-0.11%
2018/06/15	44	24.10	45	23.93	23.75	-1	30,742	0.00%
2018/06/14	400	23.93	131.1	24.32	23.90	268.9	30,398	0.88%	大買/大賣/鉅額交易
2018/06/13	416	23.42	72	23.38	23.35	344	29,383	1.17%	大買/鉅額交易
2018/06/12	24	23.26	155	23.47	23.20	-131	29,452	-0.44%	大賣/鉅額交易
2018/06/11	98	23.27	89	23.36	23.20	9	29,697	0.03%
2018/06/08	90	23.74	26	23.74	23.35	64	30,196	0.21%
2018/06/07	9	23.25	13	23.26	23.00	-4	30,524	-0.01%
2018/06/06	5	23.44	6	23.47	23.25	-1	30,564	0.00%
2018/06/05	32	23.60	43	23.49	23.20	-11	30,551	-0.04%
2018/06/04	3	23.20	19	23.25	23.30	-16	30,368	-0.05%
2018/06/01	26	23.25	51	23.35	23.00	-25	30,490	-0.08%
2018/05/31	1,504	24.69	156	24.48	23.75	1,348	30,182	4.47%	大買/大賣/鉅額交易
2018/05/30	14	23.13	9	23.32	23.45	5	28,729	0.02%
2018/05/29	36	23.34	79	23.28	23.30	-43	28,594	-0.15%
2018/05/28	49	23.21	10	23.06	23.35	39	28,234	0.14%
2018/05/25	26	22.36	24	22.31	22.30	2	27,833	0.01%
2018/05/24	136	22.93	56	22.88	22.55	80	27,816	0.29%	大買/
2018/05/23	23	22.02	10	22.07	22.20	13	27,447	0.05%
2018/05/22	14	21.96	15	21.83	22.00	-1	27,554	0.00%
2018/05/21	11	22.41	12	22.40	22.20	-1	27,526	0.00%
2018/05/18	26	22.16	62	22.25	22.10	-36	27,482	-0.13%
2018/05/17	16	22.88	29	22.91	22.65	-13	27,562	-0.05%
2018/05/16	112	23.78	36	23.66	23.35	76	27,578	0.28%	大買/
2018/05/15	66	23.12	144	23.60	23.10	-78	27,029	-0.29%	大賣/
2018/05/14	56	22.12	115	22.15	22.00	-59	26,056	-0.23%	大賣/
2018/05/11	18	21.86	139	21.94	21.75	-121	25,919	-0.47%	大賣/鉅額交易
2018/05/10	45	22.47	205	22.42	22.30	-160	25,483	-0.63%	大賣/鉅額交易
2018/05/09	80	21.87	269.1	21.77	21.50	-189.1	25,599	-0.74%	大賣/鉅額交易
2018/05/08	394	22.03	33	22.28	21.80	361	25,432	1.42%	大買/鉅額交易
2018/05/07	14	20.92	20	21.04	21.30	-6	25,012	-0.02%
2018/05/04	24	20.84	2	21.00	20.55	22	25,049	0.09%
2018/05/03	0	0.00	24	21.13	20.95	-24	25,117	-0.10%
2018/05/02	28	20.78	21	20.92	20.80	7	25,110	0.03%
2018/04/30	2	20.30	0	0.00	20.30	2	25,099	0.01%
2018/04/27	8	20.12	5	20.01	20.00	3	25,545	0.01%
2018/04/26	98	21.01	107	20.67	19.95	-9	26,164	-0.03%	大賣/
2018/04/25	30	21.18	94	21.08	22.05	-64	25,807	-0.25%
2018/04/24	24	21.99	49	21.88	21.70	-25	25,468	-0.10%
2018/04/23	4	23.06	243	22.82	22.60	-239	25,916	-0.92%	大賣/鉅額交易
2018/04/20	42	23.30	84	23.36	23.80	-42	27,183	-0.15%
2018/04/19	197	23.85	342	23.95	23.45	-145	26,946	-0.54%	大買/大賣/鉅額交易
2018/04/18	150	23.50	38	23.19	23.70	112	26,684	0.42%	大買/鉅額交易
2018/04/17	11	22.40	20	22.29	22.05	-9	26,070	-0.03%
2018/04/16	2,283	23.15	2,112	23.13	23.10	171	25,980	0.66%	大買/大賣/鉅額交易
2018/04/13	84	22.20	207	22.31	22.85	-123	24,725	-0.50%	大賣/鉅額交易
2018/04/12	249	20.92	63	20.88	20.80	186	24,081	0.77%	大買/鉅額交易
2018/04/11	32	19.77	8	19.92	19.65	24	23,996	0.10%
2018/04/10	5	19.92	34	20.05	19.65	-29	25,343	-0.11%
2018/04/09	98	19.43	51	19.61	19.10	47	25,989	0.18%
2018/04/03	1	20.10	3	20.15	20.00	-2	26,993	-0.01%
2018/04/02	4	20.65	41	20.31	20.20	-37	27,673	-0.13%
2018/03/31	2	19.73	2	19.80	20.10	0	28,432	0.00%
2018/03/30	48	20.39	50	19.90	19.80	-2	29,273	-0.01%
2018/03/29	22	20.88	69	21.01	20.30	-47	30,334	-0.15%
2018/03/28	83	20.75	22	20.67	20.80	61	31,963	0.19%
2018/03/27	4	19.68	29	19.76	20.50	-25	31,562	-0.08%
2018/03/26	5	18.80	18	18.66	18.65	-13	32,395	-0.04%
2018/03/23	12	18.55	48	18.58	18.55	-36	33,797	-0.11%
2018/03/22	5	19.50	1	19.65	19.40	4	34,208	0.01%
2018/03/21	3	19.40	0	0.00	19.50	3	34,834	0.01%
2018/03/20	18	19.66	2	19.45	19.45	16	35,331	0.05%
2018/03/19	32	19.86	19	19.89	19.85	13	36,016	0.04%
2018/03/16	5	20.71	64	20.62	19.95	-59	37,208	-0.16%
2018/03/15	95	20.93	44	20.73	20.60	51	38,591	0.13%
2018/03/14	24	20.11	0	0.00	20.55	24	39,018	0.06%
2018/03/13	39	19.48	1	20.20	20.50	38	40,369	0.09%
2018/03/12	7	18.71	0	0.00	18.65	7	40,215	0.02%
2018/03/09	2	18.85	0	0.00	19.10	2	40,804	0.00%
2018/03/08	0	0.00	1	18.60	18.70	-1	42,474	0.00%
2018/03/07	76	18.48	11	18.47	18.40	65	42,465	0.15%
2018/03/06	6	19.42	0	0.00	19.40	6	42,997	0.01%
2018/03/05	12	19.84	2	19.55	19.10	10	44,959	0.02%
2018/03/02	0	0.00	1	20.20	20.10	-1	46,858	0.00%
2018/03/01	3	20.37	1	20.45	20.50	2	47,317	0.00%
2018/02/27	0	0.00	35	20.40	20.45	-35	47,356	-0.07%
2018/02/26	12	20.43	8	20.35	20.05	4	47,406	0.01%
2018/02/23	14	20.64	1	20.85	20.50	13	47,540	0.03%
2018/02/22	23	20.83	20	20.95	20.70	3	47,678	0.01%
2018/02/21	60	20.24	21	20.35	20.40	39	47,794	0.08%
2018/02/12	24	19.86	0	0.00	19.55	24	47,750	0.05%
2018/02/09	29	19.53	481	18.82	19.70	-452	47,673	-0.95%	大賣/鉅額交易
2018/02/08	23	20.50	15.1	20.75	20.05	7.9	47,460	0.02%
2018/02/07	11	21.35	17	20.84	20.50	-6	47,206	-0.01%
2018/02/06	142	21.08	38	21.89	20.70	104	47,153	0.22%	大買/鉅額交易
2018/02/05	4	22.50	2	22.95	23.00	2	47,023	0.00%
2018/02/02	5	23.21	0	0.00	23.20	5	47,164	0.01%
2018/02/01	7	23.88	17	24.08	23.70	-10	47,553	-0.02%
2018/01/31	3	23.12	3	23.18	23.25	0	47,954	0.00%
2018/01/30	20	22.87	0	0.00	22.90	20	48,148	0.04%
2018/01/29	20	23.00	22	23.22	23.20	-2	48,478	0.00%
2018/01/26	12	22.53	122	22.56	22.60	-110	49,161	-0.22%	大賣/鉅額交易
2018/01/25	91	23.18	117	23.32	22.80	-26	49,927	-0.05%	大賣/
2018/01/24	64	23.38	61	23.49	23.40	3	50,392	0.01%
2018/01/23	7	23.01	22	23.11	23.05	-15	50,406	-0.03%
2018/01/22	149	23.64	139	23.37	22.90	10	50,073	0.02%	大買/大賣/
2018/01/19	25	24.55	18	24.49	24.50	7	49,837	0.01%
2018/01/18	111	25.08	43	24.81	24.80	68	49,864	0.14%	大買/
2018/01/17	97	25.51	47	25.36	25.25	50	50,522	0.10%
2018/01/16	71	25.45	92.2	25.45	25.60	-21.2	50,434	-0.04%
2018/01/15	44	24.55	13	24.45	24.35	31	48,807	0.06%
2018/01/12	53	24.79	71	24.82	24.75	-18	48,577	-0.04%
2018/01/11	52	24.43	53	24.12	24.45	-1	48,110	0.00%
2018/01/10	21	24.00	4	24.60	23.90	17	47,698	0.04%
2018/01/09	151	24.48	102	24.53	24.70	49	47,180	0.10%	大買/大賣/
2018/01/08	8	24.71	15.3	24.50	24.10	-7.3	46,517	-0.02%
2018/01/05	107	24.37	154	24.54	24.95	-47	46,005	-0.10%	大買/大賣/
2018/01/04	298	25.13	163	25.25	24.80	135	45,290	0.30%	大買/大賣/鉅額交易
2018/01/03	106	24.63	28	24.60	24.20	78	43,981	0.18%	大買/
2018/01/02	144	24.37	185	24.58	24.60	-41	43,148	-0.10%	大買/大賣/