燿華 (2367)-元大-四維券商分點個股進出

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
26.90
漲跌
▲0.60
漲幅
+2.28%
成交量
25,567張
產業
上市電子零組件類股
790人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	47.2	26.72	45	26.81	26.90	2.2	41,768	0.01%
2024/05/02	39	25.68	44	25.89	26.30	-5	41,388	-0.01%
2024/04/30	81	26.43	40	26.46	26.20	41	41,094	0.10%
2024/04/29	12	26.21	6	26.28	26.20	6	40,895	0.01%
2024/04/26	11	26.22	30	26.57	26.15	-19	40,733	-0.05%
2024/04/25	23	26.10	6	26.06	26.00	17	40,520	0.04%
2024/04/24	15	26.38	75	26.59	26.55	-60	40,370	-0.15%
2024/04/23	91	26.01	5	26.13	26.00	86	40,107	0.21%
2024/04/22	33	26.56	21	26.67	26.05	12	39,786	0.03%
2024/04/19	64	27.31	69	27.23	27.30	-5	39,362	-0.01%
2024/04/18	117	28.55	123	28.35	28.00	-6	38,768	-0.02%	大買/大賣/
2024/04/17	27	27.94	56	28.19	28.15	-29	37,813	-0.08%
2024/04/16	84	26.50	90	26.52	26.40	-6	36,987	-0.02%
2024/04/15	76	28.44	99	28.31	28.20	-23	36,113	-0.06%
2024/04/12	63	28.59	116.5	28.58	29.20	-53.5	34,654	-0.15%	大賣/
2024/04/11	67.4	26.48	158	26.65	26.70	-90.6	32,179	-0.28%	大賣/
2024/04/10	126	26.45	46	26.69	26.30	80	32,044	0.25%	大買/
2024/04/09	43	26.60	98	26.88	26.60	-55	31,655	-0.17%
2024/04/08	56	26.53	78	26.90	26.70	-22	31,151	-0.07%
2024/04/03	32	26.15	9	26.05	26.05	23	30,870	0.07%
2024/04/02	162.2	26.53	45.3	26.42	26.35	117	30,721	0.38%	大買/鉅額交易
2024/04/01	5.2	26.98	23	27.11	26.85	-17.8	30,286	-0.06%
2024/03/29	54.2	26.84	82	26.83	26.65	-27.8	29,881	-0.09%
2024/03/28	90	26.92	94.3	26.86	26.65	-4.3	29,151	-0.01%
2024/03/27	88.8	26.80	61	26.87	26.65	27.8	28,480	0.10%
2024/03/26	157.6	26.62	410.5	26.78	26.75	-252.9	27,767	-0.91%	大買/大賣/鉅額交易
2024/03/25	138.8	27.02	164	27.19	27.55	-25.2	26,903	-0.09%	大買/大賣/
2024/03/22	59	26.76	49.5	26.81	27.15	9.5	25,543	0.04%
2024/03/21	32	26.63	36	26.66	26.30	-4	24,550	-0.02%
2024/03/20	22	26.24	419.1	25.77	25.70	-397.1	23,762	-1.67%	大賣/鉅額交易
2024/03/19	56	26.53	60.1	26.30	26.15	-4.1	23,273	-0.02%
2024/03/18	20	25.56	52	25.56	25.85	-32	22,308	-0.14%
2024/03/15	14	24.26	17	24.34	24.00	-3	21,625	-0.01%
2024/03/14	73	24.58	21	24.50	24.45	52	21,437	0.24%
2024/03/13	23	25.04	75	25.07	25.10	-52	21,169	-0.25%
2024/03/12	174.2	26.33	153.2	26.25	25.60	21	21,050	0.10%	大買/大賣/
2024/03/11	649	25.70	27	25.78	25.90	622	19,966	3.12%	大買/鉅額交易
2024/03/08	211	24.52	79	25.00	24.30	132	19,221	0.69%	大買/鉅額交易
2024/03/07	187.4	26.77	229	26.48	25.80	-41.7	19,211	-0.22%	大買/大賣/
2024/03/06	97	26.26	150.2	26.30	26.65	-53.2	18,035	-0.29%	大賣/
2024/03/05	126	23.80	80.3	23.97	24.30	45.7	15,677	0.29%	大買/
2024/03/04	36	23.23	89.7	23.44	23.90	-53.7	13,797	-0.39%
2024/03/01	45	21.94	19.1	21.77	21.75	25.9	12,757	0.20%
2024/02/29	74	21.05	6	21.25	21.30	68	12,214	0.56%
2024/02/27	6	21.05	8	20.83	20.75	-2	12,143	-0.02%
2024/02/26	6	21.19	19	21.30	21.15	-13	12,114	-0.11%
2024/02/23	14	20.91	26	20.88	20.75	-12	12,125	-0.10%
2024/02/22	46	21.08	36.1	21.04	21.25	9.9	12,947	0.08%
2024/02/21	7	20.76	6	20.65	20.65	1	12,323	0.01%
2024/02/20	48	20.82	13.1	20.80	20.95	34.9	12,271	0.28%
2024/02/19	5	20.24	64	20.20	20.15	-59	12,021	-0.49%
2024/02/16	18	20.30	18	20.13	20.60	0	11,932	0.00%
2024/02/15	15	18.84	0	0.00	19.00	15	11,520	0.13%
2024/02/05	15	18.65	5	18.65	18.55	10	11,444	0.09%
2024/02/02	23	19.03	5	18.95	18.80	18	11,437	0.16%
2024/01/31	1	18.95	0	0.00	19.00	1	11,516	0.01%
2024/01/30	15	19.25	5	19.10	19.00	10	11,553	0.09%
2024/01/29	18	19.34	5	19.25	19.30	13	11,652	0.11%
2024/01/24	3	19.50	0	0.00	19.35	3	12,072	0.02%
2024/01/23	6	19.50	0	0.00	19.55	6	12,360	0.05%
2024/01/17	0	0.00	3	18.90	18.85	-3	12,420	-0.02%
2024/01/16	0	0.00	2	19.10	19.05	-2	12,541	-0.02%
2024/01/15	0	0.00	3	19.10	19.15	-3	12,551	-0.02%
2024/01/12	3	19.02	0	0.00	19.00	3	12,593	0.02%
2024/01/10	1	18.90	0	0.00	18.90	1	12,618	0.01%
2024/01/09	2	19.05	0	0.00	19.05	2	12,650	0.02%
2024/01/08	1	19.25	0	0.00	19.30	1	12,672	0.01%
2024/01/05	0	0.00	3	19.40	19.40	-3	12,676	-0.02%
2024/01/04	6	19.58	3	19.60	19.40	3	12,693	0.02%
2024/01/03	2	20.00	10	19.95	19.90	-8	12,702	-0.06%
2024/01/02	20	20.23	0	0.00	20.10	20	12,729	0.16%
2023/12/29	6	19.95	2	19.95	20.00	4	12,756	0.03%
2023/12/28	3	20.20	0	0.00	20.00	3	12,821	0.02%
2023/12/27	0	0.00	2	20.08	20.15	-2	12,906	-0.02%
2023/12/26	2	20.05	0	0.00	20.05	2	13,187	0.02%
2023/12/25	0	0.00	2	19.95	19.95	-2	13,273	-0.02%
2023/12/22	2	20.20	2	20.35	20.05	0	13,376	0.00%
2023/12/21	0	0.00	2	20.23	20.25	-2	13,501	-0.01%
2023/12/20	4	20.30	14	20.15	20.35	-10	13,775	-0.07%
2023/12/19	2	20.10	5	20.03	20.10	-3	14,094	-0.02%
2023/12/18	6	20.38	9	20.25	20.30	-3	14,546	-0.02%
2023/12/15	13	20.97	10	20.80	20.70	3	16,022	0.02%
2023/12/14	3	21.47	57	21.36	21.35	-54	16,646	-0.32%
2023/12/13	7	21.11	7.3	21.11	21.05	-0.3	16,834	0.00%
2023/12/12	4	21.20	2	21.30	21.05	2	16,749	0.01%
2023/12/11	10	21.35	5	21.10	21.00	5	16,634	0.03%
2023/12/08	16	21.50	6	21.58	21.35	10	16,474	0.06%
2023/12/07	85	22.32	77	22.35	21.55	8	16,322	0.05%
2023/12/06	116	22.52	124	22.21	22.05	-8	15,753	-0.05%	大買/大賣/
2023/12/05	44	22.42	22	22.43	22.50	22	15,130	0.15%
2023/12/04	69	22.45	55	22.64	22.75	14	14,570	0.10%
2023/12/01	37	21.68	51.1	21.74	22.20	-14.1	13,353	-0.11%
2023/11/30	11	20.74	5	20.70	20.70	6	12,389	0.05%
2023/11/29	7	21.08	16	20.84	20.70	-9	12,382	-0.07%
2023/11/28	123	20.97	98	20.94	21.00	25	12,395	0.20%	大買/
2023/11/27	45	20.40	64	20.38	20.20	-19	12,100	-0.16%
2023/11/24	80	20.38	71	20.47	20.25	9	12,181	0.07%
2023/11/22	39	20.54	48	20.37	20.55	-9	11,833	-0.08%
2023/11/21	105	20.66	90	20.45	20.20	15	11,513	0.13%	大買/
2023/11/20	19	19.53	28	19.59	19.70	-9	10,467	-0.09%
2023/11/17	6	19.16	1	19.30	19.30	5	10,393	0.05%
2023/11/16	38	19.13	53	19.25	19.40	-15	10,273	-0.15%
2023/11/15	5	18.65	7	18.59	18.55	-2	9,972	-0.02%
2023/11/14	3	18.35	0	0.00	18.40	3	9,945	0.03%
2023/11/13	4	18.45	0	0.00	18.45	4	9,981	0.04%
2023/11/10	10	18.47	18	18.41	18.45	-8	9,958	-0.08%
2023/11/09	20	18.39	0	0.00	18.40	20	9,943	0.20%
2023/11/08	9	18.64	0	0.00	18.60	9	9,935	0.09%
2023/11/07	12	19.23	5	19.02	19.05	7	9,865	0.07%
2023/11/06	10	19.14	47	19.27	19.25	-37	9,894	-0.37%
2023/11/03	19	18.99	5	19.00	19.05	14	9,819	0.14%
2023/11/02	52	18.95	40	18.72	19.15	12	9,836	0.12%
2023/11/01	10	18.33	16	18.20	18.10	-6	9,591	-0.06%
2023/10/31	2	18.83	22	19.24	18.50	-20	9,534	-0.21%
2023/10/30	0	0.00	5	18.65	18.45	-5	9,253	-0.05%
2023/10/27	3	18.75	6	18.59	18.40	-3	9,239	-0.03%
2023/10/26	0	0.00	1	18.45	18.55	-1	9,223	-0.01%
2023/10/25	0	0.00	43	18.75	18.70	-43	9,200	-0.47%
2023/10/24	5	18.58	3	18.60	18.70	2	9,162	0.02%
2023/10/23	5	18.08	1	18.10	17.90	4	9,025	0.04%
2023/10/20	1	17.55	1	17.70	17.70	0	9,016	0.00%
2023/10/19	5	17.92	0	18.00	17.90	5	8,994	0.06%
2023/10/18	2	17.85	9	17.75	18.00	-7	8,985	-0.08%
2023/10/17	22	18.20	0	0.00	18.10	22	8,896	0.25%
2023/10/16	23	18.62	21	18.83	18.30	2	8,863	0.02%
2023/10/13	26	18.60	1	18.50	18.55	25	8,845	0.28%
2023/10/12	0	0.00	8	18.56	18.60	-8	8,850	-0.09%
2023/10/11	4	18.30	4	18.24	18.20	0	8,844	0.00%
2023/10/06	5	18.67	6	18.83	18.70	-1	8,864	-0.01%
2023/10/05	6	18.95	1	19.05	18.85	5	8,848	0.06%
2023/10/04	2	18.70	2	18.65	18.75	0	8,801	0.00%
2023/10/03	15	19.27	3	19.17	19.05	12	8,775	0.14%
2023/10/02	16	19.77	13	19.73	19.95	3	8,684	0.03%
2023/09/28	7	18.90	1	19.25	18.95	6	8,399	0.07%
2023/09/27	1	19.10	2	19.18	19.10	-1	8,314	-0.01%
2023/09/26	2	19.80	5	19.51	19.25	-3	8,185	-0.04%
2023/09/25	34	19.88	12	19.83	19.55	22	8,026	0.27%
2023/09/22	32	20.17	24.4	20.21	20.10	7.6	7,691	0.10%
2023/09/21	23	20.49	24	20.64	20.15	-1	7,290	-0.01%
2023/09/20	108.3	20.39	130	20.32	20.70	-21.7	6,749	-0.32%	大買/大賣/
2023/09/19	25	20.62	45.1	20.83	21.15	-20.1	5,179	-0.39%
2023/09/18	11.7	19.21	42	19.15	19.25	-30.3	4,348	-0.70%
2023/09/15	1	18.25	1	18.05	18.05	0	3,895	0.00%
2023/09/13	0	0.00	1	18.05	17.90	-1	3,824	-0.03%
2023/09/12	2	17.65	0	0.00	17.80	2	3,801	0.05%
2023/09/08	2	17.95	0	0.00	17.80	2	3,701	0.05%
2023/09/07	0	0.00	1	18.05	18.00	-1	3,690	-0.03%
2023/09/06	0	0.00	1	18.20	18.20	-1	3,654	-0.03%
2023/09/05	0	0.00	1	18.15	18.10	-1	3,567	-0.03%
2023/09/04	3	18.32	3	18.23	18.20	0	3,537	0.00%
2023/09/01	7	18.12	52	18.25	18.10	-45	3,443	-1.31%
2023/08/31	63	18.10	13	18.19	18.25	50	3,183	1.57%
2023/08/30	2	17.70	2	17.48	17.65	0	2,909	0.00%
2023/08/28	0	0.00	1	17.20	17.05	-1	2,775	-0.04%
2023/08/25	0	0.00	4	17.05	17.00	-4	2,776	-0.14%
2023/08/23	3	17.02	5	17.38	17.10	-2	2,736	-0.07%
2023/08/22	0.3	16.50	0	0.00	16.45	0.3	2,621	0.01%
2023/08/21	1	16.55	0	0.00	16.65	1	2,670	0.04%
2023/08/18	2	16.43	0	0.00	16.40	2	2,686	0.07%
2023/08/16	1	15.90	0	0.00	16.15	1	2,635	0.04%
2023/08/15	1	15.95	2	16.05	16.05	-1	2,642	-0.04%
2023/08/11	0	0.00	7	16.15	16.15	-7	2,643	-0.26%
2023/08/10	6	16.17	3	16.20	16.05	3	2,637	0.11%
2023/08/08	6.3	16.78	0	0.00	16.65	6.3	2,522	0.25%
2023/08/07	3	17.05	0	0.00	17.00	3	2,426	0.12%
2023/08/04	0	0.00	1	17.20	17.20	-1	2,381	-0.04%
2023/08/02	1	17.35	2	17.55	17.35	-1	2,386	-0.04%
2023/08/01	0	0.00	20	17.55	17.60	-20	2,359	-0.85%
2023/07/27	7	17.50	0	0.00	17.55	7	2,405	0.29%
2023/07/26	1	17.60	10	17.55	17.40	-9	2,395	-0.38%
2023/07/24	2	17.33	0	0.00	17.35	2	2,375	0.08%
2023/07/21	2	17.60	0	0.00	17.55	2	2,367	0.08%
2023/07/19	3	17.70	2	17.60	17.60	1	2,411	0.04%
2023/07/18	0	0.00	6	17.85	17.85	-6	2,422	-0.25%
2023/07/17	4	17.86	0	0.00	17.95	4	2,451	0.16%
2023/07/14	1.3	17.76	1	17.85	17.75	0.3	2,439	0.01%
2023/07/13	1	18.10	1	18.05	17.95	0	2,436	0.00%
2023/07/11	1	17.45	1.3	17.54	17.40	-0.3	2,336	-0.01%
2023/07/10	1.3	17.46	0	0.00	17.45	1.3	2,446	0.05%
2023/07/07	9	17.53	0	0.00	17.75	9	2,488	0.36%
2023/07/06	7	17.80	0	0.00	17.80	7	2,458	0.28%
2023/07/04	6	17.73	2	17.70	17.65	4	2,430	0.16%
2023/07/03	2	17.80	0	0.00	17.75	2	2,444	0.08%
2023/06/30	0	0.00	1	17.65	17.70	-1	2,446	-0.04%
2023/06/29	0	0.00	2	17.75	17.75	-2	2,465	-0.08%
2023/06/27	0	0.00	2	17.65	17.50	-2	2,511	-0.08%
2023/06/26	3	17.70	4	17.70	17.70	-1	2,529	-0.04%
2023/06/19	1	18.00	3	17.90	18.00	-2	2,619	-0.08%
2023/06/16	0	0.00	0.4	17.90	17.90	-0.4	2,624	-0.01%
2023/06/15	2	17.88	0	0.00	17.90	2	2,618	0.08%
2023/06/14	0	0.00	5	17.95	17.95	-5	2,609	-0.19%
2023/06/12	2	18.03	0	0.00	18.00	2	2,675	0.07%
2023/06/09	20	18.16	1	18.25	18.20	19	2,712	0.70%
2023/06/08	1	18.10	0.2	18.30	18.10	0.8	2,736	0.03%
2023/06/07	2	18.33	0	0.00	18.30	2	2,798	0.07%
2023/06/06	2	18.38	0	0.00	18.35	2	2,872	0.07%
2023/06/05	0	0.00	16	18.45	18.45	-16	2,948	-0.54%
2023/06/02	2	18.35	0	0.00	18.35	2	2,994	0.07%
2023/05/31	1	18.10	10	18.00	18.05	-9	3,040	-0.30%
2023/05/25	1	18.30	0	0.00	18.05	1	3,112	0.03%
2023/05/19	0	0.00	1	18.00	18.00	-1	3,385	-0.03%
2023/05/17	0	0.00	2	17.95	17.90	-2	3,464	-0.06%
2023/05/16	0	0.00	3	17.90	17.90	-3	3,450	-0.09%
2023/05/11	0.3	17.60	3	17.40	17.35	-2.7	3,633	-0.07%
2023/05/09	2	17.68	0	0.00	17.70	2	3,898	0.05%
2023/05/05	0	0.00	5	18.08	17.95	-5	3,955	-0.13%
2023/05/04	4	17.63	1	17.65	17.85	3	4,016	0.07%
2023/05/02	3	17.87	0	0.00	17.90	3	4,043	0.07%
2023/04/28	5	17.95	0	0.00	17.95	5	4,073	0.12%
2023/04/26	0	0.00	10	17.75	17.90	-10	4,102	-0.24%
2023/04/25	5.2	17.74	0	0.00	17.70	5.2	4,107	0.13%
2023/04/21	1	17.90	0	0.00	18.00	1	4,102	0.02%
2023/04/20	4.1	18.47	0	0.00	18.15	4.1	4,129	0.10%
2023/04/19	1	18.60	0	0.00	18.65	1	4,202	0.02%
2023/04/18	0	0.00	21	18.83	18.70	-21	4,229	-0.50%
2023/04/14	48	18.60	5	18.70	18.60	43	4,226	1.02%
2023/04/13	23	19.20	0	0.00	18.60	23	4,175	0.55%
2023/04/12	13	19.37	13	19.41	19.40	0	4,067	0.00%
2023/04/11	0	0.00	3	19.13	19.15	-3	3,968	-0.08%
2023/04/06	2	19.05	1	19.10	19.05	1	3,974	0.03%
2023/03/30	2	18.95	1	19.05	18.95	1	3,979	0.03%
2023/03/29	0	18.95	5	18.98	18.95	-5	3,985	-0.13%
2023/03/28	1	18.85	1	19.05	18.90	0	4,044	0.00%
2023/03/27	0	0.00	3	19.02	18.95	-3	4,036	-0.07%
2023/03/24	0	0.00	1.1	18.85	18.85	-1.1	4,076	-0.03%
2023/03/23	1	18.35	1	18.40	18.40	0	4,028	0.00%
2023/03/21	2	18.30	2	18.30	18.30	0	4,158	0.00%
2023/03/20	10	18.10	0	0.00	18.10	10	4,276	0.23%
2023/03/17	3	17.93	0	0.00	17.90	3	4,357	0.07%
2023/03/16	4	17.76	3	17.85	17.65	1	4,422	0.02%
2023/03/14	8.1	18.06	1	18.15	18.05	7.1	4,915	0.14%
2023/03/13	2	18.25	1	18.25	18.45	1	5,110	0.02%
2023/03/10	3	18.47	21	18.75	18.50	-18	5,249	-0.34%
2023/03/09	5	19.35	16	19.38	19.00	-11	5,465	-0.20%
2023/03/08	5.2	19.19	89	19.20	19.15	-83.8	5,707	-1.47%
2023/03/07	1	19.00	10	19.05	19.00	-9	5,695	-0.16%
2023/03/06	7	18.84	0	0.00	18.80	7	5,711	0.12%
2023/03/03	1	18.95	1	18.95	18.90	0	5,799	0.00%
2023/03/01	2	19.05	1	19.05	18.80	1	6,141	0.02%
2023/02/24	0	0.00	0	18.80	18.75	0	6,298	0.00%
2023/02/23	2	18.95	0	0.00	18.95	2	6,358	0.03%
2023/02/22	1	18.90	3	18.90	18.90	-2	6,567	-0.03%
2023/02/21	36	19.01	3	19.00	19.00	33	6,676	0.49%
2023/02/20	24	19.20	15	19.13	19.30	9	6,915	0.13%
2023/02/17	11	18.80	3	18.75	18.80	8	7,354	0.11%
2023/02/16	1	18.65	1	18.70	18.65	0	7,471	0.00%
2023/02/14	1	18.30	1	18.40	18.30	0	7,803	0.00%
2023/02/13	0	0.00	3.5	18.14	18.10	-3.5	8,018	-0.04%
2023/02/10	52	18.30	0	0.00	18.20	52	8,248	0.63%
2023/02/09	6	18.63	7	18.68	18.60	-1	8,429	-0.01%
2023/02/08	22.2	19.08	11.1	19.01	19.00	11.2	8,549	0.13%
2023/02/06	2.9	18.55	0	0.00	18.45	2.9	8,709	0.03%
2023/02/03	1	18.75	0	0.00	18.65	1	8,865	0.01%
2023/02/02	0	0.00	5	18.48	18.55	-5	8,998	-0.06%
2023/02/01	11	18.25	2	18.35	18.30	9	9,088	0.10%
2023/01/31	1	18.25	2	18.20	18.25	-1	9,270	-0.01%
2023/01/30	0	0.00	5	17.91	18.00	-5	9,429	-0.05%
2023/01/17	0	0.00	2	17.70	17.65	-2	9,610	-0.02%
2023/01/16	2	17.45	2	17.45	17.40	0	9,761	0.00%
2023/01/13	1	17.60	0	0.00	17.50	1	9,893	0.01%
2023/01/12	5	17.78	0	0.00	17.70	5	10,000	0.05%
2023/01/11	1	17.85	1	17.85	17.85	0	10,094	0.00%
2023/01/10	3	18.02	0	0.00	17.95	3	10,189	0.03%
2023/01/09	5	18.38	7	18.36	18.35	-2	10,326	-0.02%
2023/01/06	2	18.05	3	17.98	18.00	-1	10,369	-0.01%
2023/01/03	15	17.45	0	0.00	17.60	15	11,172	0.13%
2022/12/30	20	17.40	0	0.00	17.25	20	11,301	0.18%
2022/12/28	3	17.53	2	17.45	17.45	1	11,912	0.01%
2022/12/27	0	0.00	220	17.80	17.80	-220	12,210	-1.80%	大賣/鉅額交易
2022/12/21	0	0.00	10	17.45	17.50	-10	13,734	-0.07%
2022/12/19	4	17.76	3	17.87	17.85	1	15,069	0.01%
2022/12/16	66	18.07	0	0.00	18.00	66	15,662	0.42%
2022/12/14	3.2	18.33	0	0.00	18.35	3.2	16,302	0.02%
2022/12/13	22	18.40	6	18.43	18.35	16	16,741	0.10%
2022/12/12	7	18.56	8	18.55	18.55	-1	16,961	-0.01%
2022/12/09	1	19.40	7	19.21	19.20	-6	17,266	-0.03%
2022/12/08	2	19.45	3	19.30	19.45	-1	18,094	-0.01%
2022/12/07	85	19.70	192	19.38	19.35	-107	18,690	-0.57%	大賣/鉅額交易
2022/12/06	138.2	20.05	59	19.76	19.75	79.2	19,013	0.42%	大買/
2022/12/05	48	19.75	14	19.75	19.75	34	19,472	0.17%
2022/12/02	6	19.41	38	19.45	19.40	-32	19,877	-0.16%
2022/12/01	29	19.35	608	19.31	19.30	-579	20,346	-2.85%	大賣/鉅額交易
2022/11/30	22	19.10	10	19.27	19.40	12	20,788	0.06%
2022/11/29	4	18.66	5	18.82	18.90	-1	21,370	0.00%
2022/11/28	0	0.00	5	18.79	18.65	-5	22,888	-0.02%
2022/11/25	11	18.81	6	18.89	18.65	5	23,755	0.02%
2022/11/24	3	19.02	2	19.00	18.95	1	24,473	0.00%
2022/11/23	9	19.08	20	19.11	19.05	-11	25,316	-0.04%
2022/11/22	17	18.67	17	18.58	18.80	0	25,868	0.00%
2022/11/21	9	18.63	7	18.66	18.50	2	27,331	0.01%
2022/11/18	23	19.00	23	18.83	18.65	0	27,777	0.00%
2022/11/17	0	0.00	12	18.74	18.65	-12	27,867	-0.04%
2022/11/16	21	18.60	0	0.00	18.55	21	28,145	0.07%
2022/11/15	646	19.35	4	19.09	19.10	642	28,690	2.24%	大買/鉅額交易
2022/11/14	2	18.63	14	18.54	18.75	-12	29,387	-0.04%
2022/11/11	70	18.74	66	18.52	18.40	4	29,473	0.01%
2022/11/10	1	18.50	7	18.46	18.45	-6	29,399	-0.02%
2022/11/09	4	18.99	8	18.96	18.90	-4	29,751	-0.01%
2022/11/08	21	18.89	4	18.79	18.65	17	30,093	0.06%
2022/11/07	6	18.53	19	18.64	18.75	-13	30,538	-0.04%
2022/11/04	5	18.50	5	18.45	18.85	0	31,133	0.00%
2022/11/03	9	18.01	5	18.10	18.50	4	31,320	0.01%
2022/11/02	4	18.36	3	18.13	18.25	1	31,238	0.00%
2022/11/01	4	17.83	0	0.00	18.00	4	31,051	0.01%
2022/10/31	2	17.65	3	17.53	17.50	-1	30,890	0.00%
2022/10/28	13	17.02	5	16.90	16.90	8	30,703	0.03%
2022/10/27	1	17.35	1	17.60	17.55	0	30,528	0.00%
2022/10/26	21	17.41	27	17.24	17.10	-6	30,304	-0.02%
2022/10/25	0	0.00	4	17.74	17.65	-4	30,108	-0.01%
2022/10/24	0	0.00	4	18.31	18.00	-4	29,892	-0.01%
2022/10/21	5	17.81	3	17.80	17.70	2	29,714	0.01%
2022/10/20	3	17.78	4	17.83	17.80	-1	29,568	0.00%
2022/10/19	5.6	18.36	1	18.10	18.10	4.6	29,439	0.02%
2022/10/18	4	18.54	2	18.50	18.35	2	29,312	0.01%
2022/10/14	14	18.78	2	18.75	18.60	12	29,029	0.04%
2022/10/13	79	18.54	45	18.00	18.00	34	28,914	0.12%
2022/10/12	22	18.98	17	19.10	19.25	5	28,571	0.02%
2022/10/11	37	18.62	10	18.90	18.90	27	28,444	0.09%
2022/10/07	18	19.53	18	19.58	19.55	0	28,126	0.00%
2022/10/06	10	19.31	9	19.48	19.40	1	28,002	0.00%
2022/10/05	23	19.84	13	19.68	19.30	10	27,908	0.04%
2022/10/04	9	19.66	12	19.58	19.70	-3	27,445	-0.01%
2022/10/03	58	19.04	42	19.18	19.20	16	27,149	0.06%
2022/09/30	29	19.22	16	19.30	19.55	13	26,887	0.05%
2022/09/29	133	19.81	14	20.05	19.65	119	26,673	0.45%	大買/鉅額交易
2022/09/28	2	19.88	37	20.01	19.40	-35	26,333	-0.13%
2022/09/27	10	20.87	17	21.17	20.90	-7	25,770	-0.03%
2022/09/26	5	21.31	28	21.30	20.90	-23	25,216	-0.09%
2022/09/23	11	22.48	33	22.80	22.25	-22	24,404	-0.09%
2022/09/22	6	23.27	3	23.40	23.35	3	23,815	0.01%
2022/09/21	22	23.30	6	23.21	23.15	16	23,462	0.07%
2022/09/20	42	23.47	16	23.67	23.55	26	23,105	0.11%
2022/09/19	2	23.00	3	23.02	22.85	-1	22,601	0.00%
2022/09/16	22	23.29	9	23.08	23.15	13	22,338	0.06%
2022/09/15	33	24.02	74.1	23.93	23.65	-41.1	21,926	-0.19%
2022/09/14	30	23.61	18	23.43	23.60	12	21,045	0.06%
2022/09/13	8	23.59	10.3	23.52	23.30	-2.3	20,441	-0.01%
2022/09/12	21.9	23.63	15.1	23.40	23.30	6.8	19,850	0.03%
2022/09/08	28	23.80	30	23.67	23.75	-2	19,123	-0.01%
2022/09/07	14	23.24	7	23.44	23.80	7	18,514	0.04%
2022/09/06	9	23.21	25.1	23.30	23.55	-16.1	17,944	-0.09%
2022/09/05	80	23.84	55.3	23.73	23.45	24.7	17,236	0.14%
2022/09/02	48.4	23.93	54.1	23.88	23.75	-5.6	16,382	-0.03%
2022/09/01	10.1	23.32	28.6	23.12	23.15	-18.5	14,923	-0.12%
2022/08/31	36	22.94	75	23.08	23.20	-39	14,082	-0.28%
2022/08/30	42	22.79	30	22.58	23.00	12	13,202	0.09%
2022/08/29	47	22.12	30	22.21	22.60	17	12,221	0.14%
2022/08/26	70	22.11	89.1	22.19	22.15	-19.1	11,398	-0.17%
2022/08/25	34	21.62	10	21.54	21.25	24	9,735	0.25%
2022/08/24	15	21.10	6	21.33	21.40	9	9,201	0.10%
2022/08/23	16	21.13	54	21.15	21.35	-38	8,854	-0.43%
2022/08/22	26	21.47	18	21.62	21.15	8	8,438	0.09%
2022/08/19	32	21.42	111.6	20.99	21.60	-79.6	7,563	-1.05%	大賣/
2022/08/18	24	19.92	23	19.79	20.00	1	6,203	0.02%
2022/08/17	57.4	19.95	7	19.92	19.65	50.4	5,960	0.84%
2022/08/16	23	19.87	34	19.89	20.10	-11	5,759	-0.19%
2022/08/15	33	20.19	37.2	20.38	20.15	-4.2	5,241	-0.08%
2022/08/12	35	19.97	84.2	19.57	19.90	-49.2	4,666	-1.05%
2022/08/11	62	19.07	33	19.16	19.05	29	3,961	0.73%
2022/08/10	19	18.22	22.1	18.81	18.90	-3.1	3,109	-0.10%
2022/08/09	3	17.45	1	17.35	17.20	2	2,725	0.07%
2022/08/08	4	17.16	1	17.25	17.10	3	2,647	0.11%
2022/08/01	41	17.06	1	17.10	17.10	40	2,496	1.60%
2022/07/28	0	0.00	1	16.80	16.80	-1	2,478	-0.04%
2022/07/25	0	0.00	0	17.15	17.00	0	2,481	0.00%
2022/07/19	0	0.00	2	17.30	17.30	-2	2,439	-0.08%
2022/07/18	1	17.40	1	17.10	17.20	0	2,412	0.00%
2022/07/13	0	0.00	1	16.70	16.50	-1	2,307	-0.04%
2022/07/12	1	16.30	12	16.47	16.15	-11	2,237	-0.49%
2022/07/11	0	0.00	1	16.45	16.75	-1	2,221	-0.05%
2022/07/08	11	17.02	1	16.90	16.85	10	2,189	0.46%
2022/07/07	11	16.44	2	16.35	16.60	9	2,087	0.43%
2022/07/06	2	15.55	0	0.00	15.10	2	2,000	0.10%
2022/07/05	2	16.18	1	16.25	16.10	1	1,981	0.05%
2022/06/30	0	0.00	6	17.18	16.75	-6	1,907	-0.31%
2022/06/29	6	17.63	0	0.00	17.75	6	1,859	0.32%
2022/06/28	0	17.75	11	17.66	17.85	-11	1,824	-0.60%
2022/06/27	3	17.75	5	17.75	17.65	-2	1,831	-0.11%
2022/06/24	3	17.45	4	17.73	17.45	-1	1,807	-0.06%
2022/06/23	5	17.09	6	17.05	17.20	-1	1,767	-0.06%
2022/06/22	11	17.82	6	18.05	17.60	5	1,738	0.29%
2022/06/21	6	17.90	1	18.10	18.10	5	1,707	0.29%
2022/06/17	2	17.60	0	0.00	17.65	2	1,630	0.12%
2022/06/16	4	18.18	0	0.00	17.35	4	1,617	0.25%
2022/06/15	1	18.00	11	17.68	17.90	-10	1,578	-0.63%
2022/06/14	3	17.40	6	17.54	17.50	-3	1,523	-0.20%
2022/06/13	4	18.08	27	17.89	17.70	-23	1,507	-1.53%
2022/06/10	9	17.99	12	18.36	18.40	-3	1,457	-0.21%
2022/06/09	35	17.52	3	17.70	17.70	32	1,309	2.44%
2022/05/24	4	16.50	0	0.00	16.25	4	1,361	0.29%
2022/05/20	0	0.00	6	16.45	16.40	-6	1,394	-0.43%
2022/05/19	2	16.20	0	0.00	16.35	2	1,409	0.14%
2022/05/17	0	0.00	3	16.30	16.45	-3	1,649	-0.18%
2022/05/10	1	16.10	0	0.00	16.25	1	1,671	0.06%
2022/05/09	0	0.00	3	16.00	16.05	-3	1,683	-0.18%
2022/05/05	5	17.05	5	16.80	16.80	0	1,708	0.00%
2022/05/04	1	16.55	0	0.00	16.65	1	1,734	0.06%
2022/05/03	0	0.00	3	16.50	16.55	-3	1,752	-0.17%
2022/04/27	4	16.00	1	16.10	16.10	3	1,759	0.17%
2022/04/25	0	0.00	3	16.75	16.65	-3	1,751	-0.17%
2022/04/18	0	17.00	10	16.90	16.85	-10	1,877	-0.53%
2022/04/15	0	0.00	2	17.15	17.15	-2	1,895	-0.11%
2022/04/06	3	17.50	0	0.00	17.50	3	2,587	0.12%
2022/03/30	0	0.00	1	18.00	18.00	-1	2,914	-0.03%
2022/03/23	0	0.00	4	18.05	18.00	-4	3,330	-0.12%
2022/03/21	0	0.00	1	17.85	17.80	-1	3,353	-0.03%
2022/03/18	0	0.00	3	17.70	17.55	-3	3,388	-0.09%
2022/03/17	0	0.00	3	17.60	17.70	-3	3,411	-0.09%
2022/03/16	0	0.00	5	17.30	17.30	-5	3,443	-0.15%
2022/03/15	1	17.40	0	0.00	17.30	1	3,564	0.03%
2022/03/10	20	17.90	2	17.85	17.80	18	3,647	0.49%
2022/03/09	0	0.00	3	17.35	17.55	-3	3,695	-0.08%
2022/03/08	1	17.75	5	17.45	17.20	-4	3,767	-0.11%
2022/03/03	0	0.00	1	18.55	18.50	-1	4,100	-0.02%
2022/03/02	0	0.00	4	18.39	18.50	-4	4,208	-0.10%
2022/03/01	0	0.00	5	18.45	18.50	-5	4,272	-0.12%
2022/02/22	1	18.40	1	18.65	18.45	0	4,899	0.00%
2022/02/18	2	18.93	0	0.00	18.95	2	6,402	0.03%
2022/02/17	9	19.60	8	19.61	19.30	1	6,845	0.01%
2022/02/16	0	0.00	1	18.80	18.90	-1	6,925	-0.01%
2022/02/15	1	18.40	0	0.00	18.30	1	6,967	0.01%
2022/02/11	0	0.00	1	19.00	18.80	-1	7,016	-0.01%
2022/02/09	0	0.00	0.9	18.75	18.90	-0.9	7,010	-0.01%
2022/02/08	2	18.60	0	0.00	18.55	2	6,998	0.03%
2022/01/26	2	17.55	0	0.00	17.60	2	6,990	0.03%
2022/01/25	0	0.00	2	17.70	17.70	-2	6,986	-0.03%
2022/01/24	3	17.93	0	0.00	17.90	3	6,997	0.04%
2022/01/21	2	18.20	5	18.20	18.15	-3	6,982	-0.04%
2022/01/19	2	18.55	0	0.00	18.60	2	6,965	0.03%
2022/01/18	2	18.85	7	18.86	18.70	-5	6,968	-0.07%
2022/01/14	0	0.00	24	18.35	18.45	-24	6,945	-0.35%
2022/01/12	1	19.00	0	0.00	18.75	1	6,940	0.01%
2022/01/11	6	18.82	6	18.76	18.85	0	6,964	0.00%
2022/01/07	7	19.26	0	0.00	19.15	7	6,910	0.10%
2022/01/06	12	20.05	0	0.00	19.75	12	6,838	0.18%
2022/01/05	14	20.69	28	20.96	20.25	-14	6,765	-0.21%
2022/01/04	3	20.17	0	0.00	20.15	3	6,471	0.05%
2022/01/03	19	20.15	1	20.50	20.10	18	6,423	0.28%
2021/12/30	6	20.18	5	20.25	20.10	1	6,380	0.02%
2021/12/29	12	20.12	2.1	20.24	20.15	9.9	6,342	0.16%
2021/12/28	12	20.09	3	20.08	19.95	9	6,272	0.14%
2021/12/24	19	20.16	8	20.18	20.25	11	6,192	0.18%
2021/12/23	33	20.10	51	19.70	20.20	-18	6,008	-0.30%
2021/12/22	5	19.65	2	19.33	19.65	3	5,758	0.05%
2021/12/21	0	0.00	6	18.85	18.85	-6	5,613	-0.11%
2021/12/20	50	18.80	0	0.00	18.75	50	5,607	0.89%
2021/12/17	0	0.00	1	18.55	18.55	-1	5,615	-0.02%
2021/12/16	2	18.93	0	0.00	18.75	2	5,646	0.04%
2021/12/14	1	18.60	0	0.00	18.45	1	5,628	0.02%
2021/12/13	1	18.95	1	18.95	18.85	0	5,585	0.00%
2021/12/10	5	18.95	3	19.00	19.00	2	5,569	0.04%
2021/12/09	8	19.23	0	0.00	19.35	8	5,530	0.14%
2021/12/08	7	18.65	0	0.00	18.65	7	5,403	0.13%
2021/12/06	3	18.53	1	18.50	18.50	2	5,365	0.04%
2021/12/03	2	18.55	1	18.50	18.50	1	5,370	0.02%
2021/12/02	4	18.43	0	0.00	18.35	4	5,331	0.08%
2021/12/01	6	18.98	5	19.00	18.85	1	5,290	0.02%
2021/11/29	0	0.00	15	18.80	18.65	-15	5,054	-0.30%
2021/11/26	7	19.10	0	0.00	18.80	7	4,985	0.14%
2021/11/25	3	19.77	0	0.00	19.55	3	4,902	0.06%
2021/11/24	3	19.58	0	0.00	19.70	3	4,936	0.06%
2021/11/23	10	20.31	5	20.48	20.10	5	4,789	0.10%
2021/11/22	20	20.40	2	20.20	20.20	18	4,671	0.39%
2021/11/19	10	20.69	2	20.60	20.80	8	4,573	0.17%
2021/11/18	5	21.33	10	21.54	21.25	-5	4,448	-0.11%
2021/11/17	59	22.39	85	22.35	22.25	-26	4,181	-0.62%
2021/11/16	8	21.40	13	21.56	21.65	-5	3,521	-0.14%
2021/11/15	9	19.11	11	19.14	19.70	-2	3,078	-0.06%
2021/11/12	5	17.93	0	0.00	17.95	5	2,850	0.18%
2021/11/11	2	18.53	2	18.60	18.45	0	2,825	0.00%
2021/11/05	0	0.00	2	18.30	18.30	-2	3,003	-0.07%
2021/11/02	1	18.10	1	18.20	18.20	0	3,062	0.00%
2021/11/01	2	18.45	0	0.00	18.45	2	3,126	0.06%
2021/10/29	1	18.10	1	18.10	18.10	0	3,122	0.00%
2021/10/28	0	0.00	4	18.23	18.05	-4	3,128	-0.13%
2021/10/26	3	18.00	0	0.00	17.80	3	3,162	0.09%
2021/10/21	0	0.00	5	17.81	17.40	-5	3,337	-0.15%
2021/10/19	0	0.00	2	17.70	17.80	-2	3,403	-0.06%
2021/10/18	0	0.00	4	17.06	17.05	-4	3,462	-0.12%
2021/10/14	0	0.00	1	16.55	16.55	-1	3,668	-0.03%
2021/10/13	1	16.50	0	0.00	16.50	1	3,721	0.03%
2021/10/12	0	0.00	2	16.90	17.00	-2	3,835	-0.05%
2021/10/07	1	17.40	0	0.00	17.35	1	4,175	0.02%
2021/10/05	0	0.00	2	16.40	16.95	-2	5,358	-0.04%
2021/10/04	1	16.80	5	17.55	16.75	-4	5,378	-0.07%
2021/10/01	7	17.55	0	0.00	17.55	7	5,451	0.13%
2021/09/30	0	0.00	4	18.15	18.15	-4	5,469	-0.07%
2021/09/28	0	0.00	1	18.20	18.25	-1	5,527	-0.02%
2021/09/24	0	0.00	6	18.20	18.30	-6	5,660	-0.11%
2021/09/23	2	17.75	0	0.00	17.75	2	5,733	0.03%
2021/09/22	1	18.05	0	0.00	18.00	1	5,811	0.02%
2021/09/17	1	18.35	0	0.00	18.30	1	5,938	0.02%
2021/09/15	0	0.00	0.3	18.40	18.40	-0.3	6,177	0.00%
2021/09/14	2	18.63	0	0.00	18.55	2	6,561	0.03%
2021/09/10	3	18.80	1	18.80	18.80	2	6,704	0.03%
2021/09/08	1	19.10	0	0.00	18.95	1	6,831	0.01%
2021/09/07	0	0.00	2	19.35	19.65	-2	6,834	-0.03%
2021/09/06	10.1	19.67	0	0.00	19.25	10.1	6,829	0.15%
2021/09/02	0	0.00	1	20.15	20.00	-1	6,852	-0.01%
2021/09/01	1	20.05	3	20.07	20.10	-2	6,866	-0.03%
2021/08/31	2	20.10	0	0.00	20.10	2	6,953	0.03%
2021/08/26	0	0.00	1	19.45	19.60	-1	6,992	-0.01%
2021/08/25	3	19.45	1	19.45	19.35	2	7,017	0.03%
2021/08/24	5	19.40	2	19.70	19.40	3	7,073	0.04%
2021/08/23	0	0.00	1	18.75	18.80	-1	7,005	-0.01%
2021/08/20	9.2	19.00	6	18.85	18.90	3.2	6,967	0.05%
2021/08/17	1	18.45	0	0.00	18.10	1	6,466	0.02%
2021/08/16	0	0.00	10	18.40	18.60	-10	6,445	-0.16%
2021/08/13	25	19.30	0	0.00	19.10	25	6,376	0.39%
2021/08/11	0	0.00	10	20.15	20.00	-10	6,357	-0.16%
2021/08/06	10	20.95	5	20.90	20.80	5	6,614	0.08%
2021/08/05	0	0.00	4	21.15	21.15	-4	6,740	-0.06%
2021/08/04	5	20.95	0	0.00	20.95	5	6,984	0.07%
2021/07/30	0	0.00	100	21.02	20.80	-100	7,384	-1.35%
2021/07/29	10	21.20	3	21.00	21.20	7	7,416	0.09%
2021/07/28	0	0.00	2	20.70	21.00	-2	7,439	-0.03%
2021/07/27	4	21.69	2	21.20	21.20	2	7,491	0.03%
2021/07/26	2	21.50	2	21.65	21.55	0	7,521	0.00%
2021/07/23	4	21.26	1	21.25	21.25	3	7,574	0.04%
2021/07/22	2	21.08	52	20.95	20.95	-50	7,579	-0.66%
2021/07/21	3	21.42	1	20.95	20.95	2	7,542	0.03%
2021/07/20	5	21.82	3	21.90	21.65	2	7,507	0.03%
2021/07/19	153	22.37	3	22.35	22.35	150	7,457	2.01%	大買/鉅額交易
2021/07/16	12	22.50	23	22.42	22.60	-11	7,580	-0.15%
2021/07/15	10	22.12	6	22.22	22.10	4	7,601	0.05%
2021/07/14	34	22.63	52	22.79	22.25	-18	7,788	-0.23%
2021/07/13	37	23.64	77	23.90	23.20	-40	7,622	-0.52%
2021/07/12	12	22.69	10	22.81	23.00	2	6,863	0.03%
2021/07/09	1	22.25	6	22.26	22.30	-5	6,789	-0.07%
2021/07/08	7	22.48	136	22.29	22.55	-129	6,838	-1.89%	大賣/鉅額交易
2021/07/07	0	0.00	58	22.10	21.80	-58	6,793	-0.85%
2021/07/06	0	0.00	13	22.09	22.00	-13	6,807	-0.19%
2021/07/05	1	22.05	1	22.05	22.05	0	6,842	0.00%
2021/07/02	0	0.00	70	21.96	21.90	-70	6,895	-1.02%
2021/07/01	14	22.19	14	21.76	21.75	0	6,922	0.00%
2021/06/30	3	22.07	10	21.91	22.05	-7	6,892	-0.10%
2021/06/29	5	22.72	1	22.65	22.15	4	6,909	0.06%
2021/06/28	15	23.03	2	23.25	22.90	13	6,894	0.19%
2021/06/25	11	22.97	1.1	22.90	22.65	9.9	6,786	0.15%
2021/06/24	13.1	22.52	14	22.87	22.65	-1	6,771	-0.01%
2021/06/23	44	22.91	40	22.97	22.65	4	6,746	0.06%
2021/06/22	5.1	22.39	5	22.43	22.25	0.1	6,375	0.00%
2021/06/21	0.1	21.80	0	0.00	21.85	0.1	6,288	0.00%
2021/06/18	1	22.35	1	22.35	22.15	0	6,287	0.00%
2021/06/16	3	21.90	5	21.92	21.85	-2	6,302	-0.03%
2021/06/11	2	21.85	0	0.00	21.80	2	6,386	0.03%
2021/06/10	0	0.00	6	22.00	22.00	-6	6,604	-0.09%
2021/06/08	9	22.62	12	22.38	21.80	-3	6,625	-0.05%
2021/06/07	0	0.00	3	21.85	22.10	-3	6,539	-0.05%
2021/06/04	0	0.00	3	21.85	21.80	-3	6,477	-0.05%
2021/06/02	0	0.00	5	21.60	21.35	-5	6,436	-0.08%
2021/06/01	0	0.00	6	21.46	21.75	-6	6,435	-0.09%
2021/05/31	0	0.00	5	20.99	20.95	-5	6,431	-0.08%
2021/05/28	0	0.00	1	20.55	20.60	-1	6,715	-0.01%
2021/05/27	0	0.00	4	20.41	20.10	-4	6,843	-0.06%
2021/05/26	0	0.00	1	20.20	20.55	-1	6,840	-0.01%
2021/05/25	1	20.40	61	20.50	20.20	-60	6,834	-0.88%
2021/05/24	0	0.00	4	19.65	19.80	-4	6,813	-0.06%
2021/05/21	5	19.45	10	19.50	19.45	-5	6,822	-0.07%
2021/05/20	5	19.25	0	0.00	19.25	5	6,858	0.07%
2021/05/19	1	18.70	0	0.00	19.15	1	6,864	0.01%
2021/05/18	28	18.43	3	18.62	18.85	25	6,899	0.36%
2021/05/17	4	18.46	23	18.22	18.05	-19	6,849	-0.28%
2021/05/14	3	20.00	5	20.45	20.05	-2	6,742	-0.03%
2021/05/13	9	21.04	11	20.95	20.45	-2	6,628	-0.03%
2021/05/12	9	21.59	18	21.94	21.60	-9	6,485	-0.14%
2021/05/11	26	22.35	7	22.33	22.00	19	6,182	0.31%
2021/05/10	1	22.20	8	21.87	22.20	-7	5,988	-0.12%
2021/05/07	0	0.00	1	21.20	21.55	-1	5,871	-0.02%
2021/05/06	1	20.65	10	21.00	20.95	-9	5,870	-0.15%
2021/05/05	0	0.00	6	20.77	20.35	-6	5,829	-0.10%
2021/05/04	1	20.70	0	0.00	20.80	1	5,805	0.02%
2021/05/03	2	21.60	4	21.10	20.80	-2	5,724	-0.03%
2021/04/29	5	21.60	0	0.00	21.60	5	5,663	0.09%
2021/04/28	1	22.25	4	22.10	22.10	-3	5,630	-0.05%
2021/04/27	0	0.00	11	22.20	22.10	-11	5,659	-0.19%
2021/04/26	1	22.05	12	22.10	22.00	-11	5,651	-0.19%
2021/04/23	2	22.20	0	0.00	22.20	2	5,621	0.04%
2021/04/22	12	22.74	5	22.99	22.10	7	5,737	0.12%
2021/04/21	11	23.00	7	23.13	23.10	4	5,635	0.07%
2021/04/20	8	23.01	54	23.28	23.05	-46	5,533	-0.83%
2021/04/19	0	0.00	58	22.55	22.40	-58	5,363	-1.08%
2021/04/16	11	22.48	5	22.50	22.50	6	5,357	0.11%
2021/04/14	4	21.59	0	0.00	21.65	4	5,202	0.08%
2021/04/13	1	22.35	4	22.16	21.80	-3	5,359	-0.06%
2021/04/12	1	22.10	23	22.08	22.05	-22	5,752	-0.38%
2021/04/09	0	0.00	14	22.18	22.20	-14	5,823	-0.24%
2021/04/08	5	22.26	5	22.24	22.30	0	5,805	0.00%
2021/04/07	5	22.00	300	21.70	21.95	-295	5,741	-5.14%	大賣/鉅額交易
2021/04/01	2	22.13	2	21.95	21.80	0	5,695	0.00%
2021/03/31	2	21.83	5	21.80	21.85	-3	5,630	-0.05%
2021/03/30	0	0.00	12	22.36	22.35	-12	5,578	-0.22%
2021/03/29	5	22.68	4	22.68	22.40	1	5,586	0.02%
2021/03/26	7	22.68	6	22.44	22.60	1	5,584	0.02%
2021/03/25	2	22.40	5	22.30	22.30	-3	5,503	-0.05%
2021/03/24	7	22.34	4	22.38	22.30	3	5,507	0.05%
2021/03/23	1	22.35	4	22.34	22.40	-3	5,539	-0.05%
2021/03/22	10	22.60	10	22.60	22.45	0	5,553	0.00%
2021/03/19	0	0.00	11	21.96	22.15	-11	5,527	-0.20%
2021/03/18	10	22.40	5	22.22	22.20	5	5,561	0.09%
2021/03/17	6	22.28	0	0.00	22.30	6	5,750	0.10%
2021/03/16	44	22.34	2	22.30	22.50	42	5,920	0.71%
2021/03/15	2	22.45	42	21.22	22.25	-40	5,873	-0.68%
2021/03/12	2	21.20	10	21.30	21.15	-8	5,876	-0.14%
2021/03/11	3	21.42	1	21.45	21.35	2	5,972	0.03%
2021/03/10	0	0.00	2	21.20	21.15	-2	6,086	-0.03%
2021/03/09	10	21.05	0	0.00	21.20	10	6,202	0.16%
2021/03/05	0	0.00	5	21.50	21.50	-5	6,378	-0.08%
2021/03/04	14	21.87	2	21.90	21.85	12	6,456	0.19%
2021/03/03	13	22.34	26	22.30	22.30	-13	6,632	-0.20%
2021/03/02	31	21.60	2	21.65	21.70	29	6,402	0.45%
2021/02/24	2	21.15	0	0.00	21.05	2	6,825	0.03%
2021/02/23	0	0.00	7	21.35	21.25	-7	6,872	-0.10%
2021/02/22	2	21.35	0	0.00	21.35	2	6,989	0.03%
2021/02/19	7	21.00	20	21.15	21.35	-13	7,332	-0.18%
2021/02/18	0	0.00	1	21.05	21.25	-1	7,393	-0.01%
2021/02/17	20	20.70	0	0.00	20.45	20	7,346	0.27%
2021/02/04	1	19.90	0	0.00	19.90	1	7,351	0.01%
2021/02/03	0	0.00	5	20.04	19.90	-5	7,379	-0.07%
2021/02/02	0	0.00	1	20.05	20.00	-1	7,435	-0.01%
2021/01/29	10	19.95	0	0.00	19.95	10	7,578	0.13%
2021/01/28	2	20.20	2	20.43	20.15	0	7,546	0.00%
2021/01/27	0	0.00	0	20.45	20.40	0	7,535	0.00%
2021/01/26	0	0.00	4	20.65	20.55	-4	7,552	-0.05%
2021/01/25	0	0.00	1	21.00	21.00	-1	7,569	-0.01%
2021/01/22	0	0.00	2	20.40	20.40	-2	7,586	-0.03%
2021/01/21	2	20.45	2	19.95	20.10	0	7,598	0.00%
2021/01/20	3	20.58	0	0.00	20.35	3	7,624	0.04%
2021/01/19	1	21.55	2	21.30	21.20	-1	7,570	-0.01%
2021/01/18	1	20.75	1	21.15	21.05	0	7,595	0.00%
2021/01/15	24	21.54	0	0.00	21.40	24	7,691	0.31%
2021/01/14	1	22.40	2	22.15	22.25	-1	7,603	-0.01%
2021/01/13	0	0.00	24	22.37	22.30	-24	7,589	-0.32%
2021/01/12	15	22.36	1	22.15	22.15	14	7,684	0.18%
2021/01/11	13	22.77	2	22.80	22.80	11	8,025	0.14%
2021/01/08	17	23.51	28	23.47	23.35	-11	8,016	-0.14%
2021/01/07	4	23.42	3	23.60	23.70	1	8,032	0.01%
2021/01/06	26	23.60	10	23.72	23.45	16	8,046	0.20%
2021/01/05	35	23.97	8	23.94	23.95	27	7,819	0.35%
2021/01/04	30	22.95	3	23.10	23.00	27	7,410	0.36%
2020/12/31	12	22.15	3	22.25	22.20	9	7,343	0.12%
2020/12/29	1	22.50	1	22.60	22.40	0	7,401	0.00%
2020/12/28	1	22.55	4	22.45	22.45	-3	7,385	-0.04%
2020/12/25	15	22.45	7	22.75	22.40	8	7,379	0.11%
2020/12/24	1	22.80	0	0.00	22.60	1	7,373	0.01%
2020/12/23	0	0.00	5	22.20	22.25	-5	7,376	-0.07%
2020/12/22	2	22.30	0	0.00	22.00	2	7,496	0.03%
2020/12/21	9	22.43	10	22.45	22.50	-1	7,514	-0.01%
2020/12/17	0	0.00	4	22.61	22.65	-4	7,659	-0.05%
2020/12/16	3	22.90	0	0.00	22.90	3	7,663	0.04%
2020/12/15	8	22.77	0	0.00	22.40	8	7,706	0.10%
2020/12/14	8	23.09	0	0.00	23.20	8	7,682	0.10%
2020/12/11	13	23.89	10	23.76	23.50	3	7,684	0.04%
2020/12/10	14	23.90	7	23.82	24.00	7	7,522	0.09%
2020/12/09	8	23.65	7	23.39	23.60	1	7,333	0.01%
2020/12/08	11	23.05	0	0.00	22.85	11	7,255	0.15%
2020/12/07	3	23.22	5	23.30	23.25	-2	7,380	-0.03%
2020/12/04	3	23.50	0	0.00	23.45	3	7,713	0.04%
2020/12/03	3	23.28	8	23.59	23.25	-5	7,684	-0.07%
2020/12/02	0	0.00	12	23.78	23.70	-12	7,683	-0.16%
2020/12/01	38	23.50	7	23.40	23.50	31	7,659	0.40%
2020/11/30	8	23.36	21	23.43	23.45	-13	7,653	-0.17%
2020/11/27	6	23.48	13	23.49	23.30	-7	7,636	-0.09%
2020/11/26	2	22.83	6	23.00	22.95	-4	7,482	-0.05%
2020/11/25	10	22.87	1	23.05	22.85	9	7,471	0.12%
2020/11/24	5	22.75	1	22.70	22.70	4	7,479	0.05%
2020/11/23	29	22.75	5	22.54	22.65	24	7,541	0.32%
2020/11/20	2	22.25	21	22.09	22.20	-19	7,583	-0.25%
2020/11/19	8	22.36	1	22.45	22.40	7	7,670	0.09%
2020/11/18	38	22.12	21	22.33	22.30	17	7,771	0.22%
2020/11/17	301	21.47	2	21.45	21.35	299	7,629	3.92%	大買/鉅額交易
2020/11/13	1	20.80	0	0.00	20.95	1	8,249	0.01%
2020/11/12	0	0.00	1	21.10	20.95	-1	8,439	-0.01%
2020/11/11	1	21.05	0	0.00	21.15	1	8,567	0.01%
2020/11/10	1	21.35	1	21.30	21.05	0	8,651	0.00%
2020/11/09	2	21.18	3	21.05	21.15	-1	8,793	-0.01%
2020/11/06	0	0.00	3	21.88	21.55	-3	8,932	-0.03%
2020/11/05	1	21.55	0	0.00	21.60	1	9,010	0.01%
2020/11/03	0	0.00	4	21.50	21.40	-4	9,337	-0.04%
2020/11/02	1	20.75	0	0.00	20.80	1	9,571	0.01%
2020/10/29	0	0.00	1	21.45	21.40	-1	10,522	-0.01%
2020/10/28	4	22.04	8	21.70	21.70	-4	10,638	-0.04%
2020/10/27	0	0.00	10	22.29	22.20	-10	10,627	-0.09%
2020/10/26	4	22.59	0	22.50	22.55	4	10,721	0.04%
2020/10/23	2	22.30	18	22.56	22.50	-16	10,756	-0.15%
2020/10/22	0	0.00	2	22.08	22.20	-2	10,909	-0.02%
2020/10/21	3	22.20	8	22.36	22.15	-5	10,993	-0.05%
2020/10/20	25	22.29	0	0.00	22.35	25	11,236	0.22%
2020/10/19	8	22.64	10	22.63	22.65	-2	11,519	-0.02%
2020/10/16	11	22.12	3	21.60	21.60	8	11,993	0.07%
2020/10/15	5	22.23	3	22.23	22.20	2	12,365	0.02%
2020/10/14	7	22.12	3	22.13	22.00	4	12,471	0.03%
2020/10/13	1	21.45	5	21.40	21.40	-4	12,535	-0.03%
2020/10/12	1	21.65	0	0.00	21.25	1	12,656	0.01%
2020/10/06	0	0.00	7	21.99	21.95	-7	13,252	-0.05%
2020/10/05	5	21.40	4	21.40	21.45	1	13,760	0.01%
2020/09/30	1	21.15	1	21.15	21.15	0	14,354	0.00%
2020/09/29	1	20.95	2	20.85	20.65	-1	14,487	-0.01%
2020/09/28	3	20.70	6	20.56	20.85	-3	14,754	-0.02%
2020/09/25	2	20.00	4	20.79	20.35	-2	15,140	-0.01%
2020/09/24	4	21.05	0	0.00	21.00	4	15,416	0.03%
2020/09/23	3	21.67	1	21.65	21.50	2	15,591	0.01%
2020/09/22	3	21.27	5	21.30	21.25	-2	15,677	-0.01%
2020/09/17	2	21.90	0	0.00	22.25	2	16,690	0.01%
2020/09/16	0	0.00	2	22.03	22.00	-2	17,052	-0.01%
2020/09/15	2	22.30	7	22.26	22.25	-5	17,420	-0.03%
2020/09/14	7	22.22	2	22.40	22.30	5	18,079	0.03%
2020/09/11	8	22.02	41	22.25	21.90	-33	19,933	-0.17%
2020/09/10	8	22.36	11	22.54	22.20	-3	20,537	-0.01%
2020/09/09	15	21.92	22	22.38	22.75	-7	20,908	-0.03%
2020/09/08	2	21.70	12	21.65	21.35	-10	21,701	-0.05%
2020/09/07	1	21.45	2	21.55	21.40	-1	23,149	0.00%
2020/09/04	2	21.00	5	21.20	21.40	-3	25,203	-0.01%
2020/09/03	6	21.44	30	21.45	21.15	-24	25,461	-0.09%
2020/09/02	1	21.20	7	21.29	21.35	-6	25,521	-0.02%
2020/09/01	5	20.90	1	21.05	21.05	4	25,604	0.02%
2020/08/31	2	20.78	0	0.00	20.70	2	25,725	0.01%
2020/08/28	7	20.89	3	20.93	20.80	4	25,857	0.02%
2020/08/27	5	20.96	6	21.08	21.40	-1	25,842	0.00%
2020/08/26	29	20.62	13	20.65	20.70	16	25,856	0.06%
2020/08/25	7	21.39	0	0.00	21.20	7	25,703	0.03%
2020/08/24	15	21.16	37	21.70	21.05	-22	25,625	-0.09%
2020/08/21	10	21.83	3	21.93	21.80	7	25,541	0.03%
2020/08/20	32	22.20	11	21.95	21.70	21	25,444	0.08%
2020/08/19	22	24.46	3	24.38	24.05	19	25,408	0.07%
2020/08/18	2	25.35	3	25.38	25.20	-1	25,459	0.00%
2020/08/17	5	26.05	5	25.96	25.85	0	25,525	0.00%
2020/08/14	2	25.95	11	25.99	26.00	-9	25,873	-0.03%
2020/08/13	31	26.17	9	26.11	26.00	22	26,259	0.08%
2020/08/12	13	26.36	6	26.38	26.25	7	26,242	0.03%
2020/08/11	2	25.98	7	25.96	25.95	-5	26,179	-0.02%
2020/08/10	27	25.92	8	26.15	25.80	19	26,233	0.07%
2020/08/07	8	26.41	1	26.40	26.45	7	26,418	0.03%
2020/08/06	12	26.56	2	26.30	26.30	10	26,396	0.04%
2020/08/05	335	26.92	31	26.95	26.70	304	26,301	1.16%	大買/鉅額交易
2020/08/04	21	26.26	10	26.34	26.20	11	25,938	0.04%
2020/08/03	5	25.87	1	25.95	25.65	4	25,798	0.02%
2020/07/31	5	25.30	0	0.00	25.30	5	26,011	0.02%
2020/07/30	9	25.32	10	25.34	25.50	-1	26,362	0.00%
2020/07/29	13	24.98	0	0.00	25.00	13	27,189	0.05%
2020/07/28	15	24.97	1	25.05	24.65	14	27,250	0.05%
2020/07/27	12	25.45	3	25.95	25.60	9	27,336	0.03%
2020/07/24	9	25.88	2	25.30	25.40	7	27,550	0.03%
2020/07/23	24	26.38	2	26.30	26.25	22	27,431	0.08%
2020/07/22	6	27.29	30	27.06	27.00	-24	27,231	-0.09%
2020/07/21	6	26.24	57	26.33	26.15	-51	26,544	-0.19%
2020/07/20	4	24.90	1	24.85	25.25	3	26,378	0.01%
2020/07/17	7	25.29	12	25.25	25.25	-5	26,333	-0.02%
2020/07/16	13	25.85	1	26.10	25.85	12	26,396	0.05%
2020/07/15	24	26.17	13	25.92	25.85	11	26,461	0.04%
2020/07/14	3	26.40	2	26.00	25.85	1	26,748	0.00%
2020/07/13	14	26.10	1	26.00	26.05	13	27,438	0.05%
2020/07/10	17	26.23	1	26.05	25.70	16	27,700	0.06%
2020/07/09	8	26.97	14	27.06	27.00	-6	27,289	-0.02%
2020/07/08	17	25.84	22	25.82	25.80	-5	26,795	-0.02%
2020/07/07	3	26.15	6	25.90	25.75	-3	26,948	-0.01%
2020/07/06	12	26.72	17	26.67	26.45	-5	26,857	-0.02%
2020/07/03	31	26.28	15	26.43	26.45	16	26,641	0.06%
2020/07/02	13	25.78	6	26.15	26.30	7	26,516	0.03%
2020/07/01	7	25.75	24	25.62	25.45	-17	26,370	-0.06%
2020/06/30	25	25.94	8	25.85	25.70	17	26,225	0.06%
2020/06/29	6	25.08	7	25.05	25.10	-1	25,976	0.00%
2020/06/24	7	26.21	2	26.50	26.15	5	25,758	0.02%
2020/06/23	18	26.43	11	26.49	26.35	7	25,783	0.03%
2020/06/22	10	26.88	51	26.84	26.90	-41	25,535	-0.16%
2020/06/19	45	27.59	50	27.49	27.45	-5	25,339	-0.02%
2020/06/18	96	27.47	144	26.87	27.45	-48	24,752	-0.19%	大賣/
2020/06/17	21	25.88	38	25.99	25.75	-17	22,949	-0.07%
2020/06/16	44	25.40	23	25.58	25.25	21	22,413	0.09%
2020/06/15	51	25.66	49	25.70	25.20	2	22,085	0.01%
2020/06/12	115	25.63	87	25.84	26.20	28	21,027	0.13%	大買/
2020/06/11	169	25.67	181	25.61	25.25	-12	19,770	-0.06%	大買/大賣/
2020/06/10	2	23.08	6	23.66	23.80	-4	17,884	-0.02%
2020/06/09	2	23.30	1	23.30	23.05	1	17,912	0.01%
2020/06/08	21	23.75	6	23.78	23.55	15	18,032	0.08%
2020/06/05	39	23.69	22	23.75	23.75	17	17,983	0.09%
2020/06/04	16	23.54	8	23.63	23.40	8	17,911	0.04%
2020/06/03	2	23.40	4	23.45	23.40	-2	17,882	-0.01%
2020/06/02	18	23.27	11	23.39	23.55	7	17,753	0.04%
2020/06/01	14	22.88	4.1	23.00	23.05	9.9	17,533	0.06%
2020/05/29	5	22.73	1	22.80	22.65	4	17,485	0.02%
2020/05/28	0	0.00	11	22.87	22.85	-11	17,526	-0.06%
2020/05/27	14	23.10	1	23.20	23.10	13	17,472	0.07%
2020/05/26	9	23.39	12	23.48	23.00	-3	17,458	-0.02%
2020/05/25	37	22.99	54	22.64	23.25	-17	17,109	-0.10%
2020/05/22	40	22.47	20	22.55	22.20	20	16,853	0.12%
2020/05/21	37	23.28	26	23.36	23.10	11	16,637	0.07%
2020/05/20	41	22.61	37	22.49	23.30	4	16,153	0.02%
2020/05/19	13	21.91	2	21.60	21.80	11	15,685	0.07%
2020/05/18	4	21.46	6	21.41	21.55	-2	15,547	-0.01%
2020/05/15	7	21.76	3	21.85	21.70	4	15,420	0.03%
2020/05/14	15	22.25	4	21.80	21.70	11	15,345	0.07%
2020/05/13	5	23.37	69	23.37	23.30	-64	14,962	-0.43%
2020/05/12	23	23.70	9	23.57	23.60	14	14,933	0.09%
2020/05/11	24	23.61	33	23.55	23.50	-9	14,936	-0.06%
2020/05/08	2	23.80	29	24.03	23.65	-27	14,647	-0.18%
2020/05/07	30	23.93	55	24.01	24.05	-25	14,487	-0.17%
2020/05/06	44	23.63	25	23.62	23.60	19	14,185	0.13%
2020/05/05	143	23.76	76	23.29	24.15	67	13,839	0.48%	大買/
2020/05/04	9	22.43	1	22.50	22.40	8	12,956	0.06%
2020/04/30	70	22.73	81	22.66	22.75	-11	12,880	-0.09%
2020/04/29	15	22.28	43	22.25	22.20	-28	12,673	-0.22%
2020/04/28	4	22.08	27	22.14	22.00	-23	12,496	-0.18%
2020/04/27	15	22.27	15	22.24	22.25	0	12,622	0.00%
2020/04/24	19	22.22	33	22.22	22.10	-14	12,448	-0.11%
2020/04/23	36	22.52	16	22.53	22.45	20	12,261	0.16%
2020/04/22	11	21.95	9	21.49	22.10	2	12,018	0.02%
2020/04/21	102	22.56	14	22.53	21.95	88	11,924	0.74%	大買/
2020/04/20	26	22.28	5	22.37	22.60	21	11,801	0.18%
2020/04/17	38	22.79	16	22.61	22.20	22	11,757	0.19%
2020/04/16	65	23.24	50	23.21	23.00	15	11,207	0.13%
2020/04/15	2	22.38	15	22.61	23.10	-13	10,390	-0.13%
2020/04/14	12	20.77	6	20.96	21.00	6	10,076	0.06%
2020/04/13	7	20.43	23	20.54	20.35	-16	10,066	-0.16%
2020/04/10	9	20.39	10	20.15	20.40	-1	10,054	-0.01%
2020/04/09	7	21.87	1	21.10	21.25	6	9,977	0.06%
2020/04/08	7	21.19	3	21.02	21.30	4	10,021	0.04%
2020/04/07	23	20.43	4	20.60	20.90	19	9,914	0.19%
2020/04/06	2	19.90	21	19.62	19.70	-19	9,822	-0.19%
2020/03/31	14	19.66	2	19.70	19.50	12	10,147	0.12%
2020/03/30	4	18.83	10	18.10	19.50	-6	10,101	-0.06%
2020/03/27	11	19.33	3	19.52	18.55	8	9,882	0.08%
2020/03/26	0	0.00	2	18.80	18.90	-2	9,691	-0.02%
2020/03/25	3	19.00	7	18.77	19.05	-4	9,844	-0.04%
2020/03/24	12	17.68	10	17.95	17.70	2	9,655	0.02%
2020/03/23	0	0.00	1	16.45	16.70	-1	9,638	-0.01%
2020/03/20	7	16.85	2	16.35	16.90	5	9,860	0.05%
2020/03/19	7	15.64	27	15.48	15.40	-20	9,917	-0.20%
2020/03/18	5	17.85	18	17.52	17.10	-13	9,941	-0.13%
2020/03/17	15	18.02	10	17.26	17.40	5	9,921	0.05%
2020/03/16	11	21.01	1	20.25	18.90	10	9,828	0.10%
2020/03/13	23	20.73	1	20.75	21.00	22	9,790	0.22%
2020/03/12	3	23.83	8	24.40	22.95	-5	9,550	-0.05%
2020/03/11	6	25.93	8	26.34	25.40	-2	9,381	-0.02%
2020/03/10	2	25.38	3	25.80	26.00	-1	9,389	-0.01%
2020/03/09	1	26.50	1	26.30	26.20	0	9,414	0.00%
2020/03/06	7	28.02	20	28.00	27.90	-13	9,745	-0.13%
2020/03/05	5	28.35	0	0.00	28.40	5	10,562	0.05%
2020/03/04	2	28.30	0	0.00	28.20	2	10,625	0.02%
2020/03/03	15	28.62	5	28.54	28.50	10	10,738	0.09%
2020/03/02	1	27.75	5	26.20	27.45	-4	10,829	-0.04%
2020/02/26	11	28.61	0	0.00	28.40	11	10,989	0.10%
2020/02/25	41	28.50	10	27.94	28.65	31	11,210	0.28%
2020/02/20	0	0.00	3	29.95	29.60	-3	11,902	-0.03%
2020/02/19	2	29.65	0	0.00	29.60	2	12,217	0.02%
2020/02/18	2	29.73	0	0.00	29.45	2	12,692	0.02%
2020/02/17	8	30.14	1	29.95	29.95	7	12,920	0.05%
2020/02/14	0	0.00	2	30.05	29.85	-2	13,385	-0.01%
2020/02/13	8	29.97	17	30.10	29.75	-9	13,631	-0.07%
2020/02/12	14	30.02	12	29.65	30.00	2	13,844	0.01%
2020/02/11	5	29.35	20	29.28	29.45	-15	14,246	-0.11%
2020/02/10	7	29.09	0	0.00	28.90	7	14,576	0.05%
2020/02/07	4	29.33	1	29.30	29.00	3	14,801	0.02%
2020/02/06	0	0.00	3	29.95	29.85	-3	14,956	-0.02%
2020/02/05	3	29.42	29	29.42	29.25	-26	15,281	-0.17%
2020/02/04	5	29.42	3	29.70	29.65	2	15,616	0.01%
2020/02/03	38	28.51	23	28.89	28.85	15	16,160	0.09%
2020/01/31	25	29.56	3	29.70	29.85	22	16,805	0.13%
2020/01/30	19	30.27	8	29.98	29.90	11	17,037	0.06%
2020/01/20	1	33.05	20	33.05	33.20	-19	17,056	-0.11%
2020/01/17	1	33.10	5	33.25	33.00	-4	18,057	-0.02%
2020/01/16	0	0.00	10	33.15	33.20	-10	18,342	-0.05%
2020/01/15	13	33.46	7	33.39	33.25	6	18,725	0.03%
2020/01/14	3	33.32	0	0.00	33.50	3	19,033	0.02%
2020/01/13	4	33.10	10	33.22	33.30	-6	19,214	-0.03%
2020/01/10	7	32.11	0	0.00	32.30	7	19,470	0.04%
2020/01/09	5	32.70	2	32.48	32.50	3	19,916	0.02%
2020/01/08	0	0.00	2	32.13	32.10	-2	20,708	-0.01%
2020/01/07	3	32.12	1	32.15	32.20	2	21,975	0.01%
2020/01/06	2	32.83	30	32.75	32.60	-28	23,142	-0.12%
2020/01/03	4	33.55	6.4	33.44	33.35	-2.4	24,120	-0.01%
2020/01/02	6	34.12	10	34.03	34.15	-4	24,286	-0.02%
2019/12/31	10	33.44	15.2	33.32	33.65	-5.2	24,495	-0.02%
2019/12/30	6	33.42	5	33.25	33.35	1	25,296	0.00%
2019/12/27	13	33.63	54	33.47	33.65	-41	25,610	-0.16%
2019/12/26	25	32.91	38	32.88	32.85	-13	25,814	-0.05%
2019/12/25	17	32.35	21	32.49	32.60	-4	26,512	-0.02%
2019/12/23	5	31.92	4	31.95	31.85	1	28,411	0.00%
2019/12/20	17	32.53	19.2	32.50	32.40	-2.2	28,777	-0.01%
2019/12/19	6	31.83	6	31.80	31.85	0	28,860	0.00%
2019/12/18	1.2	31.75	6	31.83	31.75	-4.8	29,378	-0.02%
2019/12/17	16	31.99	4	31.98	31.90	12	30,111	0.04%
2019/12/16	22	32.23	41	32.09	32.55	-19	30,258	-0.06%
2019/12/13	38	31.56	7	31.54	31.30	31	30,919	0.10%
2019/12/12	17	32.13	0.4	32.00	32.00	16.6	31,859	0.05%
2019/12/11	18	32.17	0	0.00	32.20	18	32,300	0.06%
2019/12/10	38	32.42	3	32.48	32.50	35	32,827	0.11%
2019/12/09	7	33.14	15	33.12	33.15	-8	33,295	-0.02%
2019/12/06	5	32.77	4	32.74	32.70	1	33,982	0.00%
2019/12/05	7	32.69	4	32.68	32.60	3	35,125	0.01%
2019/12/04	5	32.60	10	32.40	32.70	-5	36,277	-0.01%
2019/12/03	58	32.50	102	32.23	32.45	-44	38,147	-0.12%	大賣/
2019/12/02	59.2	33.36	649	33.21	32.90	-589.8	38,376	-1.54%	大賣/鉅額交易
2019/11/29	6	35.38	0	0.00	35.40	6	38,173	0.02%
2019/11/28	9.2	35.36	0	0.00	35.35	9.2	38,891	0.02%
2019/11/27	6	35.78	2	35.75	35.65	4	40,430	0.01%
2019/11/26	1.2	35.45	16	35.58	35.70	-14.8	42,717	-0.03%
2019/11/25	8	35.43	1	35.30	35.30	7	43,392	0.02%
2019/11/22	11	35.75	28	35.54	35.45	-17	43,791	-0.04%
2019/11/21	23	35.39	7	35.37	35.60	16	43,777	0.04%
2019/11/20	3	35.25	25	35.57	35.65	-22	44,128	-0.05%
2019/11/19	27	35.38	25	35.50	35.35	2	44,515	0.00%
2019/11/18	65	35.55	6	35.52	35.60	59	44,441	0.13%
2019/11/15	5	35.10	25	35.41	35.00	-20	44,210	-0.05%
2019/11/14	32	34.93	1	34.90	35.00	31	43,968	0.07%
2019/11/13	57	35.17	20	35.20	34.60	37	43,961	0.08%
2019/11/12	8	34.55	23	34.56	34.80	-15	43,651	-0.03%
2019/11/11	10	34.08	9	34.21	33.90	1	43,782	0.00%
2019/11/08	68	34.78	58	34.81	34.60	10	43,583	0.02%
2019/11/07	10	34.32	4	34.31	34.55	6	43,096	0.01%
2019/11/06	10	34.07	10	34.16	34.20	0	42,862	0.00%
2019/11/05	3	33.98	3	33.98	34.10	0	42,801	0.00%
2019/11/04	62	34.57	57	33.87	33.80	5	42,789	0.01%
2019/11/01	12	33.60	12	33.78	33.95	0	42,608	0.00%
2019/10/31	16	33.84	18	33.59	33.25	-2	42,551	0.00%
2019/10/30	22	33.05	47	32.76	32.95	-25	42,971	-0.06%
2019/10/29	46	34.38	48	34.68	34.40	-2	42,379	0.00%
2019/10/28	2	34.50	15	34.44	34.55	-13	42,230	-0.03%
2019/10/25	42	34.41	8	33.88	34.40	34	42,002	0.08%
2019/10/24	21	35.48	52	35.72	35.40	-31	41,089	-0.08%
2019/10/23	5	36.00	9	36.21	35.85	-4	40,993	-0.01%
2019/10/22	28	35.94	16	35.88	35.60	12	40,960	0.03%
2019/10/21	7	35.48	15	35.64	35.75	-8	41,037	-0.02%
2019/10/18	18	35.16	9	35.34	35.00	9	40,967	0.02%
2019/10/17	38	35.06	139	34.99	34.85	-101	40,947	-0.25%	大賣/鉅額交易
2019/10/16	125	35.65	93	36.41	35.30	32	40,839	0.08%	大買/
2019/10/15	783	38.67	37	37.74	36.75	746	40,244	1.85%	大買/鉅額交易
2019/10/14	508	37.45	557	37.72	37.50	-49	39,174	-0.13%	大買/大賣/
2019/10/09	99	35.54	38	35.75	35.10	61	38,441	0.16%
2019/10/08	3	35.33	7	35.37	35.15	-4	38,018	-0.01%
2019/10/07	21	35.33	17	35.24	35.15	4	37,849	0.01%
2019/10/04	44	35.58	7	35.94	35.45	37	37,505	0.10%
2019/10/03	16	35.38	4	35.45	35.30	12	36,755	0.03%
2019/10/02	16	35.48	22	35.29	36.00	-6	36,533	-0.02%
2019/10/01	75	35.79	43	35.82	35.30	32	36,064	0.09%
2019/09/27	56	34.68	75	34.77	35.35	-19	35,253	-0.05%
2019/09/26	46	34.62	24	34.98	34.80	22	34,236	0.06%
2019/09/25	19	34.45	20	34.47	34.90	-1	33,396	0.00%
2019/09/24	20	33.97	40	34.17	33.90	-20	33,099	-0.06%
2019/09/23	69	34.94	105	34.76	34.55	-36	32,730	-0.11%	大賣/
2019/09/20	17	34.36	18	34.46	34.75	-1	32,282	0.00%
2019/09/19	14	33.56	17.1	33.61	33.50	-3.1	31,538	-0.01%
2019/09/18	71	34.35	55	34.25	33.60	16	31,149	0.05%
2019/09/17	141	34.96	135	35.00	34.65	6	30,336	0.02%	大買/大賣/
2019/09/16	18	33.39	11	33.47	33.55	7	29,508	0.02%
2019/09/12	8	32.78	17	33.08	32.90	-9	29,256	-0.03%
2019/09/11	16	31.94	3	32.00	32.50	13	28,875	0.05%
2019/09/10	34	32.19	28	32.33	31.65	6	28,316	0.02%
2019/09/09	49	33.25	36	32.21	31.60	13	27,735	0.05%
2019/09/06	76	34.61	30	34.21	34.30	46	26,597	0.17%
2019/09/05	284	34.91	379	34.97	35.50	-95	25,345	-0.37%	大買/大賣/
2019/09/04	21.2	31.83	61.1	31.91	32.30	-39.9	23,391	-0.17%
2019/09/03	22	30.68	29	30.86	31.70	-7	22,950	-0.03%
2019/09/02	21	30.08	24.2	30.34	31.10	-3.2	22,463	-0.01%
2019/08/30	43	29.39	75.6	29.52	29.90	-32.6	21,640	-0.15%
2019/08/29	300	27.59	404	27.59	27.65	-104	19,978	-0.52%	大買/大賣/鉅額交易
2019/08/28	92	24.83	90.3	25.03	25.65	1.7	17,564	0.01%
2019/08/27	4	24.24	44	24.26	24.35	-40	16,773	-0.24%
2019/08/26	36	23.22	0	0.00	23.20	36	16,338	0.22%
2019/08/23	0	0.00	46	24.33	24.15	-46	16,118	-0.29%
2019/08/22	20	23.62	26	23.69	23.90	-6	15,612	-0.04%
2019/08/21	11	23.28	6	23.31	23.35	5	15,004	0.03%
2019/08/20	8	23.12	7	23.19	23.20	1	14,776	0.01%
2019/08/19	10	23.32	10	23.15	23.10	0	14,785	0.00%
2019/08/16	14	22.70	11	22.85	23.00	3	14,587	0.02%
2019/08/15	5	22.15	6	22.38	22.55	-1	14,367	-0.01%
2019/08/14	16	22.50	26	22.83	22.20	-10	14,213	-0.07%
2019/08/13	14	22.06	1	22.40	22.05	13	14,012	0.09%
2019/08/12	12	22.66	7	22.59	22.65	5	14,011	0.04%
2019/08/08	10	22.55	19	22.61	22.65	-9	14,141	-0.06%
2019/08/07	29	22.37	3.2	22.53	22.15	25.8	14,130	0.18%
2019/08/06	17	21.64	22	21.68	22.55	-5	13,988	-0.04%
2019/08/05	8	22.26	7	22.15	22.00	1	13,866	0.01%
2019/08/02	17	22.15	17	22.43	22.55	0	13,739	0.00%
2019/08/01	72	23.73	33	23.07	23.00	39	13,540	0.29%
2019/07/31	3	23.67	62	23.61	23.90	-59	12,650	-0.47%
2019/07/30	7	23.09	3	22.85	22.80	4	12,481	0.03%
2019/07/29	38	23.74	0	0.00	23.60	38	12,345	0.31%
2019/07/26	8	23.94	13	23.98	23.95	-5	12,309	-0.04%
2019/07/25	25	23.91	13	24.00	24.10	12	12,264	0.10%
2019/07/24	51	24.13	14.1	23.60	23.35	36.9	12,173	0.30%
2019/07/23	77	24.72	15	24.45	24.50	62	12,200	0.51%
2019/07/22	0	0.00	50	24.22	24.10	-50	12,097	-0.41%
2019/07/19	89	24.38	51	24.08	23.90	38	12,213	0.31%
2019/07/18	42	24.40	34	24.10	24.25	8	12,614	0.06%
2019/07/17	11	24.00	61	24.03	24.05	-50	12,317	-0.41%
2019/07/16	36	23.89	28	23.84	23.70	8	12,118	0.07%
2019/07/15	23	23.75	86.4	23.92	23.75	-63.4	11,919	-0.53%
2019/07/12	27	22.89	86.3	23.10	23.60	-59.3	11,650	-0.51%
2019/07/11	12	22.34	40	22.28	22.30	-28	11,115	-0.25%
2019/07/10	23	21.95	1	22.00	22.00	22	11,247	0.20%
2019/07/09	63	21.86	17	21.76	21.85	46	11,396	0.40%
2019/07/08	33	21.89	134	21.68	21.65	-101	11,333	-0.89%	大賣/鉅額交易
2019/07/05	3	21.45	3	21.55	21.50	0	11,089	0.00%
2019/07/04	1	21.45	0	0.00	21.50	1	11,057	0.01%
2019/07/03	9	21.52	54	21.36	21.35	-45	11,077	-0.41%
2019/07/02	1	21.25	0	0.00	21.30	1	11,053	0.01%
2019/07/01	7	21.48	36	21.46	21.45	-29	11,106	-0.26%
2019/06/28	1	21.00	0	0.00	20.90	1	11,130	0.01%
2019/06/27	0	0.00	2	21.03	21.00	-2	11,436	-0.02%
2019/06/25	2	20.65	2	20.75	20.50	0	11,538	0.00%
2019/06/24	0	0.00	1	21.00	20.95	-1	11,548	-0.01%
2019/06/21	21	21.12	20	21.19	20.95	1	11,581	0.01%
2019/06/20	9	20.73	12.1	20.59	20.90	-3.1	11,339	-0.03%
2019/06/19	1	20.35	8.4	20.11	20.40	-7.4	11,273	-0.07%
2019/06/18	7	19.39	3	19.47	19.75	4	11,454	0.03%
2019/06/17	4	19.63	27	19.69	19.45	-23	11,477	-0.20%
2019/06/14	0	0.00	1	19.30	19.35	-1	11,437	-0.01%
2019/06/13	1	19.10	3	19.25	19.25	-2	11,608	-0.02%
2019/06/12	0	0.00	11	19.43	19.25	-11	11,813	-0.09%
2019/06/11	7	19.54	9	19.57	19.45	-2	12,210	-0.02%
2019/06/10	5	19.12	5	19.20	19.30	0	12,724	0.00%
2019/06/04	0	0.00	4	18.88	18.85	-4	12,951	-0.03%
2019/06/03	1	18.90	1	18.90	19.00	0	13,150	0.00%
2019/05/31	4	18.64	3	18.57	18.80	1	13,712	0.01%
2019/05/28	4	17.86	1	17.85	18.15	3	14,014	0.02%
2019/05/24	152	17.80	4	17.80	17.95	148	14,250	1.04%	大買/鉅額交易
2019/05/23	5	17.51	1	17.60	17.40	4	14,612	0.03%
2019/05/22	0	0.00	1	18.00	18.00	-1	14,769	-0.01%
2019/05/21	16	17.93	37	17.56	18.20	-21	14,856	-0.14%
2019/05/20	16	17.98	5	17.70	17.65	11	14,938	0.07%
2019/05/17	1	18.75	6	18.63	18.80	-5	15,176	-0.03%
2019/05/16	4	18.89	0	0.00	18.40	4	15,822	0.03%
2019/05/15	0	0.00	7.7	18.83	19.10	-7.7	16,236	-0.05%
2019/05/14	15	17.92	5	18.10	18.45	10	16,240	0.06%
2019/05/13	1	18.30	1	18.35	18.15	0	16,369	0.00%
2019/05/10	6	18.13	14	18.58	18.10	-8	16,399	-0.05%
2019/05/09	4	18.18	0	0.00	18.35	4	16,339	0.02%
2019/05/08	3	19.13	5	19.17	19.05	-2	16,209	-0.01%
2019/05/07	2	19.15	0	0.00	19.00	2	16,152	0.01%
2019/05/06	0	0.00	44	18.76	19.00	-44	16,110	-0.27%
2019/05/03	2	19.00	2	19.00	18.95	0	15,984	0.00%
2019/05/02	0	0.00	2	18.95	19.00	-2	15,932	-0.01%
2019/04/30	6	18.35	9	18.70	18.90	-3	15,862	-0.02%
2019/04/29	5	18.68	8.6	18.96	18.40	-3.6	15,747	-0.02%
2019/04/26	18	18.09	124	17.95	18.10	-106	15,355	-0.69%	大賣/鉅額交易
2019/04/25	10	18.67	4	19.01	18.70	6	15,026	0.04%
2019/04/24	35	19.14	3	19.03	19.10	32	14,680	0.22%
2019/04/23	23	20.94	78	20.93	20.90	-55	13,926	-0.39%
2019/04/22	1	21.40	11	21.45	21.40	-10	13,817	-0.07%
2019/04/19	2	21.33	1	21.35	21.40	1	13,794	0.01%
2019/04/18	2	21.15	1	21.85	20.95	1	13,803	0.01%
2019/04/17	3	21.57	17	21.56	21.40	-14	13,582	-0.10%
2019/04/16	17	21.97	59	21.81	21.80	-42	13,492	-0.31%
2019/04/15	21	21.36	7	21.15	21.50	14	13,166	0.11%
2019/04/12	19	20.39	0	0.00	20.25	19	12,939	0.15%
2019/04/11	3	20.72	181	20.74	20.70	-178	12,864	-1.38%	大賣/鉅額交易
2019/04/09	6	21.37	1	21.20	21.20	5	12,778	0.04%
2019/04/08	1	21.35	2	21.40	21.20	-1	12,709	-0.01%
2019/04/03	3	21.25	20	20.95	21.25	-17	12,608	-0.13%
2019/04/02	1	20.90	1	21.60	20.90	0	12,473	0.00%
2019/04/01	18	21.19	23	21.51	21.45	-5	12,252	-0.04%
2019/03/29	2	20.30	1	20.60	20.80	1	11,888	0.01%
2019/03/28	6	20.79	0	0.00	20.50	6	11,733	0.05%
2019/03/27	0	0.00	1	21.25	21.05	-1	11,659	-0.01%
2019/03/26	20	20.95	2	20.85	20.90	18	11,586	0.16%
2019/03/25	5	20.74	6	20.73	20.65	-1	11,499	-0.01%
2019/03/22	26	21.37	9	21.35	21.40	17	11,360	0.15%
2019/03/21	28	22.10	26	22.42	21.65	2	11,154	0.02%
2019/03/20	3	21.97	13	22.05	21.95	-10	10,723	-0.09%
2019/03/19	35	21.80	23	21.95	21.75	12	10,601	0.11%
2019/03/18	23	21.61	11.4	21.58	21.85	11.6	10,493	0.11%
2019/03/15	32	21.54	12	21.53	21.50	20	10,429	0.19%
2019/03/14	21	22.23	28	21.95	21.90	-7	10,451	-0.07%
2019/03/13	17	21.41	59	21.40	21.80	-42	10,482	-0.40%
2019/03/12	6	20.44	1	20.60	20.35	5	9,842	0.05%
2019/03/11	1	20.60	4	20.55	20.45	-3	9,950	-0.03%
2019/03/08	1	20.00	4	20.33	20.55	-3	10,062	-0.03%
2019/03/07	7	20.78	4	20.84	20.55	3	10,168	0.03%
2019/03/06	26	20.33	11	20.89	20.95	15	10,080	0.15%
2019/03/05	2	19.73	0	19.60	19.75	2	9,628	0.02%
2019/03/04	7	20.04	8	20.14	20.00	-1	9,714	-0.01%
2019/02/27	26	19.96	8.1	20.12	20.25	17.9	9,728	0.18%
2019/02/26	6	19.95	9.2	20.19	20.00	-3.2	9,658	-0.03%
2019/02/25	17	20.04	23	19.99	20.00	-6	9,573	-0.06%
2019/02/22	29	20.05	13	19.89	20.30	16	9,536	0.17%
2019/02/21	6	19.43	3	19.37	19.45	3	9,119	0.03%
2019/02/20	1	19.20	10.1	19.19	19.20	-9.1	8,937	-0.10%
2019/02/19	26.8	19.00	8	19.01	19.30	18.8	8,910	0.21%
2019/02/18	16	18.96	24	18.99	19.10	-8	8,914	-0.09%
2019/02/15	0	0.00	95.1	18.48	18.60	-95.1	8,557	-1.11%
2019/02/14	14	17.50	27	17.82	17.70	-13	7,864	-0.17%
2019/02/13	1	16.20	4	16.49	16.65	-3	7,294	-0.04%
2019/02/12	0	0.00	15	16.21	16.15	-15	7,206	-0.21%
2019/02/11	30	15.71	4	15.41	15.75	26	7,041	0.37%
2019/01/30	0	0.00	1	15.15	15.10	-1	6,989	-0.01%
2019/01/29	0	0.00	75	14.95	15.05	-75	7,001	-1.07%
2019/01/28	0	0.00	1	15.10	15.10	-1	7,019	-0.01%
2019/01/23	0	0.00	1	14.55	14.55	-1	7,209	-0.01%
2019/01/18	0	0.00	3	14.57	14.55	-3	7,378	-0.04%
2019/01/16	0	0.00	20	14.80	14.80	-20	7,588	-0.26%
2019/01/15	0	0.00	3	14.78	14.75	-3	7,672	-0.04%
2019/01/14	1	14.70	0	0.00	14.75	1	7,656	0.01%
2019/01/11	0	0.00	2	14.85	14.50	-2	7,687	-0.03%
2019/01/10	22	15.03	1	15.05	15.00	21	7,668	0.27%
2019/01/09	1	14.65	2	14.50	14.50	-1	7,584	-0.01%
2019/01/08	0	0.00	1.1	13.88	14.20	-1.1	7,509	-0.01%
2019/01/07	5	13.72	2	13.78	13.70	3	7,521	0.04%
2019/01/04	2	13.30	0	0.00	13.40	2	7,636	0.03%
2019/01/03	0	0.00	10	13.65	13.65	-10	7,723	-0.13%
2018/12/28	2	13.65	0	0.00	13.65	2	7,864	0.03%
2018/12/26	0	0.00	2	13.78	13.75	-2	8,101	-0.02%
2018/12/21	18	13.65	0	0.00	14.10	18	8,201	0.22%
2018/12/17	1	14.70	1.3	14.71	14.65	-0.3	8,241	0.00%
2018/12/14	1	14.95	10	14.80	14.90	-9	8,301	-0.11%
2018/12/12	1	15.30	18	15.60	15.50	-17	8,566	-0.20%
2018/12/11	2	15.48	10.1	15.60	15.25	-8.1	8,566	-0.09%
2018/12/10	11	15.67	10	15.67	15.25	1	8,592	0.01%
2018/12/07	12	16.45	27	16.15	16.30	-15	8,490	-0.18%
2018/12/06	59	16.16	28.4	16.05	15.60	30.6	8,293	0.37%
2018/12/05	0	0.00	1	16.45	16.70	-1	7,894	-0.01%
2018/12/04	19	16.79	3	16.78	16.60	16	7,951	0.20%
2018/12/03	3	16.65	31	16.52	16.95	-28	8,005	-0.35%
2018/11/30	6.9	15.35	1	15.40	15.45	5.9	7,967	0.07%
2018/11/29	3	15.05	1	14.95	15.00	2	7,752	0.03%
2018/11/28	3	14.38	6	14.60	14.65	-3	7,577	-0.04%
2018/11/27	11	14.09	3	13.97	14.00	8	7,433	0.11%
2018/11/26	1	13.70	31	13.60	13.90	-30	7,232	-0.41%
2018/11/23	0	0.00	10	13.70	13.60	-10	7,115	-0.14%
2018/11/22	1	13.55	2	13.50	13.55	-1	7,026	-0.01%
2018/11/21	36.8	13.55	4	13.55	13.55	32.8	7,007	0.47%
2018/11/19	1	13.50	0	0.00	13.55	1	7,012	0.01%
2018/11/16	0	0.00	2	13.73	13.35	-2	7,288	-0.03%
2018/11/15	6	13.10	6	13.25	13.30	0	7,320	0.00%
2018/11/14	2	13.10	6.1	13.06	13.00	-4.1	7,168	-0.06%
2018/11/13	2	12.48	12	12.69	12.95	-10	7,281	-0.14%
2018/11/12	7	12.96	0	0.00	12.90	7	7,440	0.09%
2018/11/09	1	13.30	5	13.35	13.35	-4	7,446	-0.05%
2018/11/08	11	13.80	1	13.45	13.45	10	7,502	0.13%
2018/11/07	1	13.35	1	13.40	13.65	0	7,519	0.00%
2018/11/06	2	13.20	0	0.00	13.10	2	7,691	0.03%
2018/11/05	1	13.75	0	0.00	13.65	1	7,737	0.01%
2018/11/02	0	0.00	28	13.53	13.60	-28	7,835	-0.36%
2018/11/01	0	0.00	11	13.23	13.35	-11	7,777	-0.14%
2018/10/31	2	12.90	4	12.93	12.95	-2	7,735	-0.03%
2018/10/30	2	12.53	8	12.38	12.45	-6	7,697	-0.08%
2018/10/29	1	11.90	0	0.00	12.35	1	7,888	0.01%
2018/10/26	0	0.00	2	12.20	11.85	-2	7,968	-0.03%
2018/10/25	7	12.36	3	12.10	12.15	4	7,998	0.05%
2018/10/24	1	13.25	0	0.00	13.35	1	8,099	0.01%
2018/10/23	4	13.76	2	13.93	13.50	2	8,236	0.02%
2018/10/22	1	13.80	1	13.80	13.85	0	8,484	0.00%
2018/10/18	1	13.75	1	13.80	13.85	0	8,700	0.00%
2018/10/17	0	0.00	1	14.10	13.65	-1	8,861	-0.01%
2018/10/12	2	12.85	1	13.30	13.35	1	9,196	0.01%
2018/10/11	4	13.15	20	13.15	13.15	-16	9,302	-0.17%
2018/10/09	9	14.73	2	14.65	14.60	7	9,473	0.07%
2018/10/08	6	14.73	7	14.55	14.60	-1	9,763	-0.01%
2018/10/05	16	14.94	9	14.83	14.70	7	9,902	0.07%
2018/10/02	10	16.60	0	0.00	16.65	10	10,144	0.10%
2018/09/28	2	16.55	4	16.50	16.45	-2	10,786	-0.02%
2018/09/27	2	16.75	5	16.70	16.55	-3	10,851	-0.03%
2018/09/26	3	16.47	0.1	16.60	16.60	2.9	10,935	0.03%
2018/09/25	5	16.60	4	16.63	16.50	1	11,041	0.01%
2018/09/21	0	0.00	5	16.15	16.40	-5	11,124	-0.04%
2018/09/20	5	16.10	14.7	16.31	16.15	-9.7	11,118	-0.09%
2018/09/19	0	0.00	8	16.60	16.65	-8	11,135	-0.07%
2018/09/18	26	17.38	13	16.95	16.65	13	11,260	0.12%
2018/09/17	4	16.90	4	16.90	17.00	0	11,368	0.00%
2018/09/14	23	16.75	1	16.45	17.00	22	11,470	0.19%
2018/09/13	1	16.45	2	16.60	16.45	-1	11,477	-0.01%
2018/09/12	5	16.00	0	0.00	15.95	5	11,460	0.04%
2018/09/11	13	16.02	16	15.83	16.20	-3	11,623	-0.03%
2018/09/10	3	16.33	21	15.84	15.40	-18	11,744	-0.15%
2018/09/07	17	16.86	143	16.26	16.55	-126	11,986	-1.05%	大賣/鉅額交易
2018/09/06	46	18.01	10	17.52	17.40	36	12,842	0.28%
2018/09/05	12	18.56	0	0.00	18.45	12	12,914	0.09%
2018/09/04	23	18.65	0	0.00	18.55	23	13,163	0.17%
2018/09/03	21	18.50	0	0.00	18.40	21	13,309	0.16%
2018/08/31	4	18.88	0	0.00	19.00	4	13,537	0.03%
2018/08/29	1	19.20	0	0.00	19.30	1	13,811	0.01%
2018/08/28	0	0.00	1	19.20	19.15	-1	14,122	-0.01%
2018/08/27	1	18.90	1	19.20	19.35	0	14,250	0.00%
2018/08/24	1	18.95	0	0.00	18.95	1	14,592	0.01%
2018/08/23	15	19.10	50	19.49	19.55	-35	16,021	-0.22%
2018/08/22	2	18.43	0	0.00	18.45	2	15,912	0.01%
2018/08/20	8	18.50	2	18.85	18.55	6	16,684	0.04%
2018/08/17	21	19.39	2	19.73	19.15	19	16,654	0.11%
2018/08/15	2	19.00	2	19.15	19.00	0	17,033	0.00%
2018/08/14	1	19.70	0	0.00	19.70	1	17,155	0.01%
2018/08/13	35	19.15	20	19.00	19.20	15	17,350	0.09%
2018/08/10	16	20.51	0	0.00	20.15	16	17,479	0.09%
2018/08/09	4	20.95	2	21.00	21.00	2	17,843	0.01%
2018/08/06	4	21.00	4	20.91	21.20	0	20,353	0.00%
2018/08/03	7	20.59	0	0.00	20.45	7	20,888	0.03%
2018/08/02	3	21.48	5	21.47	21.05	-2	21,139	-0.01%
2018/08/01	10	21.55	17	21.60	21.35	-7	21,318	-0.03%
2018/07/31	6	21.33	1	21.05	21.20	5	21,788	0.02%
2018/07/30	2	21.65	2	21.50	21.50	0	21,792	0.00%
2018/07/27	3	22.45	12	22.49	22.35	-9	21,878	-0.04%
2018/07/26	5	22.20	5	22.17	21.95	0	21,874	0.00%
2018/07/25	2	21.85	1	22.05	21.85	1	22,090	0.00%
2018/07/24	76	21.33	6	21.67	22.00	70	22,197	0.32%
2018/07/23	1	21.40	23	21.32	21.50	-22	22,426	-0.10%
2018/07/20	9	22.17	10	22.15	22.15	-1	23,061	0.00%
2018/07/19	0	0.00	4	21.90	22.00	-4	23,775	-0.02%
2018/07/18	3	22.10	15	21.54	21.50	-12	24,135	-0.05%
2018/07/17	22	21.95	17	22.30	21.85	5	24,341	0.02%
2018/07/16	12	21.98	50	21.96	22.00	-38	24,570	-0.15%
2018/07/13	6	21.21	5	21.31	21.35	1	24,964	0.00%
2018/07/12	5	19.96	21	20.83	21.10	-16	25,779	-0.06%
2018/07/11	12	19.76	3	20.07	20.00	9	26,186	0.03%
2018/07/10	41	19.79	9	20.01	20.25	32	28,011	0.11%
2018/07/09	1	18.70	17	18.82	19.30	-16	28,979	-0.06%
2018/07/06	8	18.34	6	18.78	18.70	2	29,651	0.01%
2018/07/05	34	19.93	0	0.00	19.80	34	29,189	0.12%
2018/07/04	6	20.35	8	20.31	20.15	-2	29,283	-0.01%
2018/07/03	2	20.35	40	20.60	20.40	-38	29,293	-0.13%
2018/07/02	11	21.06	10	21.00	20.95	1	29,290	0.00%
2018/06/29	9	20.40	0	0.00	20.70	9	29,371	0.03%
2018/06/28	15	20.41	3	20.35	20.20	12	29,475	0.04%
2018/06/27	5	20.94	4	20.80	20.60	1	29,673	0.00%
2018/06/26	29	20.51	11	20.32	20.40	18	29,872	0.06%
2018/06/22	4	22.10	0	0.00	21.95	4	30,755	0.01%
2018/06/20	5	22.60	12	22.43	22.30	-7	30,840	-0.02%
2018/06/19	6	23.08	4	23.10	22.85	2	30,825	0.01%
2018/06/15	18	23.69	10	23.75	23.75	8	30,742	0.03%
2018/06/14	60	24.28	110	24.23	23.90	-50	30,398	-0.16%	大賣/
2018/06/13	82	23.46	10	23.62	23.35	72	29,383	0.25%
2018/06/12	24	23.43	12	23.42	23.20	12	29,452	0.04%
2018/06/11	58	23.27	4	23.41	23.20	54	29,697	0.18%
2018/06/08	120	23.77	71	23.77	23.35	49	30,196	0.16%	大買/
2018/06/07	55	23.25	7	23.39	23.00	48	30,524	0.16%
2018/06/06	16	23.52	26	23.33	23.25	-10	30,564	-0.03%
2018/06/05	11	23.49	33	23.69	23.20	-22	30,551	-0.07%
2018/06/04	9	23.30	10	23.16	23.30	-1	30,368	0.00%
2018/06/01	40	23.44	2	23.15	23.00	38	30,490	0.12%
2018/05/31	124	24.39	100	24.67	23.75	24	30,182	0.08%	大買/
2018/05/30	4	23.45	5	23.00	23.45	-1	28,729	0.00%
2018/05/29	7	23.41	41	23.45	23.30	-34	28,594	-0.12%
2018/05/28	64	23.04	83	23.25	23.35	-19	28,234	-0.07%
2018/05/25	4	22.20	2	22.30	22.30	2	27,833	0.01%
2018/05/24	15	22.84	56	22.99	22.55	-41	27,816	-0.15%
2018/05/23	1	21.95	0	0.00	22.20	1	27,447	0.00%
2018/05/22	6	21.93	2	21.90	22.00	4	27,554	0.01%
2018/05/21	58	22.42	9	22.50	22.20	49	27,526	0.18%
2018/05/18	3	22.68	4	22.43	22.10	-1	27,482	0.00%
2018/05/17	24	22.86	6	23.08	22.65	18	27,562	0.07%
2018/05/16	20	23.55	82	23.74	23.35	-62	27,578	-0.22%
2018/05/15	34	22.99	26	23.23	23.10	8	27,029	0.03%
2018/05/14	0	0.00	9	22.16	22.00	-9	26,056	-0.03%
2018/05/11	57	22.03	11	21.86	21.75	46	25,919	0.18%
2018/05/10	23	22.38	16	22.43	22.30	7	25,483	0.03%
2018/05/09	51	22.09	61	21.76	21.50	-10	25,599	-0.04%
2018/05/08	53	22.02	73	22.08	21.80	-20	25,432	-0.08%
2018/05/07	0	0.00	9	21.12	21.30	-9	25,012	-0.04%
2018/05/04	128	21.21	128	20.69	20.55	0	25,049	0.00%	大買/大賣/
2018/05/03	121	21.24	115	20.97	20.95	6	25,117	0.02%	大買/大賣/
2018/05/02	4	21.03	14	21.00	20.80	-10	25,110	-0.04%
2018/04/30	9	20.44	3	20.30	20.30	6	25,099	0.02%
2018/04/27	18	20.20	6	20.16	20.00	12	25,545	0.05%
2018/04/26	35	21.18	4	20.23	19.95	31	26,164	0.12%
2018/04/25	12	21.08	19	21.35	22.05	-7	25,807	-0.03%
2018/04/24	13	21.54	15	22.31	21.70	-2	25,468	-0.01%
2018/04/23	31	23.00	13	22.83	22.60	18	25,916	0.07%
2018/04/20	34	23.49	18	23.64	23.80	16	27,183	0.06%
2018/04/19	119	23.79	140	23.58	23.45	-21	26,946	-0.08%	大買/大賣/
2018/04/18	54	23.18	160	23.37	23.70	-106	26,684	-0.40%	大賣/鉅額交易
2018/04/17	17	22.33	30	22.30	22.05	-13	26,070	-0.05%
2018/04/16	93	23.10	61	23.09	23.10	32	25,980	0.12%
2018/04/13	114	22.05	76	22.00	22.85	38	24,725	0.15%	大買/
2018/04/12	45	20.74	52	20.78	20.80	-7	24,081	-0.03%
2018/04/11	26	19.86	4	19.81	19.65	22	23,996	0.09%
2018/04/10	11	19.90	19	19.99	19.65	-8	25,343	-0.03%
2018/04/09	7	19.36	1	20.05	19.10	6	25,989	0.02%
2018/04/03	2	20.08	3	20.00	20.00	-1	26,993	0.00%
2018/04/02	6	20.64	7	20.56	20.20	-1	27,673	0.00%
2018/03/31	8	19.98	32	19.96	20.10	-24	28,432	-0.08%
2018/03/30	5	20.18	11	20.25	19.80	-6	29,273	-0.02%
2018/03/29	23	20.79	9	20.86	20.30	14	30,334	0.05%
2018/03/28	55	20.69	101	20.58	20.80	-46	31,963	-0.14%	大賣/
2018/03/27	119	19.23	143	20.19	20.50	-24	31,562	-0.08%	大買/大賣/
2018/03/26	14	18.68	2	18.70	18.65	12	32,395	0.04%
2018/03/23	14	18.56	76	18.61	18.55	-62	33,797	-0.18%
2018/03/22	272	19.79	10	19.55	19.40	262	34,208	0.77%	大買/鉅額交易
2018/03/21	9	19.61	4	19.65	19.50	5	34,834	0.01%
2018/03/20	9	19.54	1	19.80	19.45	8	35,331	0.02%
2018/03/19	16	20.03	64	19.73	19.85	-48	36,016	-0.13%
2018/03/16	6	20.14	4	20.19	19.95	2	37,208	0.01%
2018/03/15	12	20.70	59	20.96	20.60	-47	38,591	-0.12%
2018/03/14	54	20.37	27	20.45	20.55	27	39,018	0.07%
2018/03/13	120	19.37	33	19.87	20.50	87	40,369	0.22%	大買/
2018/03/12	0	0.00	5	18.75	18.65	-5	40,215	-0.01%
2018/03/09	10	19.30	2	19.20	19.10	8	40,804	0.02%
2018/03/08	16	18.60	11	18.54	18.70	5	42,474	0.01%
2018/03/07	17	18.54	31	18.40	18.40	-14	42,465	-0.03%
2018/03/06	0	0.00	6	19.50	19.40	-6	42,997	-0.01%
2018/03/05	16	19.21	15	19.80	19.10	1	44,959	0.00%
2018/03/02	6	20.17	3	20.17	20.10	3	46,858	0.01%
2018/03/01	2	20.28	1	20.45	20.50	1	47,317	0.00%
2018/02/27	4	20.35	17	20.41	20.45	-13	47,356	-0.03%
2018/02/26	2	20.23	15	20.25	20.05	-13	47,406	-0.03%
2018/02/23	4	20.70	2	20.93	20.50	2	47,540	0.00%
2018/02/22	3	20.73	7	20.64	20.70	-4	47,678	-0.01%
2018/02/21	7	20.30	7	20.36	20.40	0	47,794	0.00%
2018/02/12	33	19.87	4	19.83	19.55	29	47,750	0.06%
2018/02/09	43	19.10	9	18.95	19.70	34	47,673	0.07%
2018/02/08	68	20.55	48	20.40	20.05	20	47,460	0.04%
2018/02/07	44	21.20	80	20.99	20.50	-36	47,206	-0.08%
2018/02/06	42	20.94	5	21.06	20.70	37	47,153	0.08%
2018/02/05	42	22.87	50	22.78	23.00	-8	47,023	-0.02%
2018/02/02	9	23.28	6	23.41	23.20	3	47,164	0.01%
2018/02/01	21	24.13	35	24.07	23.70	-14	47,553	-0.03%
2018/01/31	5	23.19	7	22.96	23.25	-2	47,954	0.00%
2018/01/30	3	23.27	1	22.90	22.90	2	48,148	0.00%
2018/01/29	26	23.27	8	23.24	23.20	18	48,478	0.04%
2018/01/26	12	22.47	6	22.55	22.60	6	49,161	0.01%
2018/01/25	18	23.25	27	23.04	22.80	-9	49,927	-0.02%
2018/01/24	3	23.40	20	23.44	23.40	-17	50,392	-0.03%
2018/01/23	14	23.19	133	23.24	23.05	-119	50,406	-0.24%	大賣/鉅額交易
2018/01/22	142	23.69	133	23.22	22.90	9	50,073	0.02%	大買/大賣/
2018/01/19	14	24.51	36	24.39	24.50	-22	49,837	-0.04%
2018/01/18	63	25.10	16	25.29	24.80	47	49,864	0.09%
2018/01/17	17	25.49	40	25.71	25.25	-23	50,522	-0.05%
2018/01/16	86	25.76	123	25.65	25.60	-37	50,434	-0.07%	大賣/
2018/01/15	15	24.42	1	24.40	24.35	14	48,807	0.03%
2018/01/12	10	24.84	25.2	24.70	24.75	-15.2	48,577	-0.03%
2018/01/11	5	24.10	12	24.21	24.45	-7	48,110	-0.01%
2018/01/10	36	24.43	7	24.16	23.90	29	47,698	0.06%
2018/01/09	15	24.32	50	24.47	24.70	-35	47,180	-0.07%
2018/01/08	43	24.42	23	24.57	24.10	20	46,517	0.04%
2018/01/05	149	24.43	63	24.68	24.95	86	46,005	0.19%	大買/
2018/01/04	83	24.99	52	24.88	24.80	31	45,290	0.07%
2018/01/03	20	24.90	42	24.76	24.20	-22	43,981	-0.05%
2018/01/02	26	24.08	48	24.14	24.60	-22	43,148	-0.05%