燿華 (2367)-元大-大同券商分點個股進出

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
30.05
漲跌
▲2.70
漲幅
+9.87%
成交量
135,189張
產業
上市電子零組件類股
793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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/08	28.6	29.04	116.3	29.62	30.05	-87.7	45,456	-0.19%	大賣/
2024/05/07	24.7	27.19	2.6	27.96	27.35	22.1	43,240	0.05%
2024/05/06	6.8	27.81	45.2	28.01	27.70	-38.4	42,760	-0.09%
2024/05/03	13	26.84	23.1	26.79	26.90	-10.1	41,768	-0.02%
2024/05/02	25	25.79	0	0.00	26.30	25	41,388	0.06%
2024/04/30	2	26.53	4.5	26.60	26.20	-2.5	41,094	-0.01%
2024/04/29	1	26.30	0	0.00	26.20	1	40,895	0.00%
2024/04/26	1	26.25	11	26.65	26.15	-10	40,733	-0.02%
2024/04/25	3	26.15	0	0.00	26.00	3	40,520	0.01%
2024/04/24	0	0.00	3	26.50	26.55	-3	40,370	-0.01%
2024/04/23	45	25.87	1	25.90	26.00	44	40,107	0.11%
2024/04/22	9	26.29	5.1	27.02	26.05	4	39,786	0.01%
2024/04/19	6	27.05	7	27.39	27.30	-1	39,362	0.00%
2024/04/18	30	28.63	26	28.40	28.00	4	38,768	0.01%
2024/04/17	26	27.45	7.3	28.02	28.15	18.7	37,813	0.05%
2024/04/16	29	26.61	44	26.69	26.40	-15	36,987	-0.04%
2024/04/15	65.3	28.37	29	28.48	28.20	36.3	36,113	0.10%
2024/04/12	38	28.78	120.7	28.89	29.20	-82.7	34,654	-0.24%	大賣/
2024/04/11	2.2	26.50	6	26.18	26.70	-3.8	32,179	-0.01%
2024/04/10	1.5	26.85	1.2	26.71	26.30	0.3	32,044	0.00%
2024/04/09	20.7	26.92	4.1	26.99	26.60	16.6	31,655	0.05%
2024/04/08	1.7	26.64	6	26.69	26.70	-4.3	31,151	-0.01%
2024/04/03	0.2	26.25	7	26.11	26.05	-6.8	30,870	-0.02%
2024/04/02	4.1	26.56	2.5	26.23	26.35	1.6	30,721	0.01%
2024/04/01	7.7	26.99	7	27.04	26.85	0.7	30,286	0.00%
2024/03/29	24.3	27.17	29	27.06	26.65	-4.7	29,881	-0.02%
2024/03/28	16	27.23	31	27.05	26.65	-15	29,151	-0.05%
2024/03/27	76	26.94	70.2	26.90	26.65	5.8	28,480	0.02%
2024/03/26	59.2	26.63	135	26.22	26.75	-75.8	27,767	-0.27%	大賣/
2024/03/25	149	27.32	71.5	27.26	27.55	77.5	26,903	0.29%	大買/
2024/03/22	72.6	27.03	64.2	26.82	27.15	8.4	25,543	0.03%
2024/03/21	5	26.61	21.3	26.77	26.30	-16.3	24,550	-0.07%
2024/03/20	40.6	26.25	33.4	25.94	25.70	7.3	23,762	0.03%
2024/03/19	59.3	26.11	50	26.28	26.15	9.3	23,273	0.04%
2024/03/18	27	25.33	17	24.87	25.85	10	22,308	0.04%
2024/03/15	33	24.25	25	24.43	24.00	8	21,625	0.04%
2024/03/14	17	24.45	15.7	24.50	24.45	1.3	21,437	0.01%
2024/03/13	28.1	25.04	37	25.15	25.10	-8.9	21,169	-0.04%
2024/03/12	115.6	26.31	98.2	26.40	25.60	17.5	21,050	0.08%	大買/
2024/03/11	60	25.80	49.3	25.47	25.90	10.7	19,966	0.05%
2024/03/08	160.1	25.10	172	25.05	24.30	-11.9	19,221	-0.06%	大買/大賣/
2024/03/07	151.3	26.78	99	26.45	25.80	52.3	19,211	0.27%	大買/
2024/03/06	70	26.05	147.1	26.20	26.65	-77.1	18,035	-0.43%	大賣/
2024/03/05	111.1	23.77	153	24.12	24.30	-42	15,677	-0.27%	大買/大賣/
2024/03/04	36.1	23.23	91.1	23.24	23.90	-55	13,797	-0.40%
2024/03/01	10	21.79	12	21.89	21.75	-2	12,757	-0.02%
2024/02/29	10	21.15	16.8	21.22	21.30	-6.8	12,214	-0.06%
2024/02/27	36	21.00	25	20.76	20.75	11	12,143	0.09%
2024/02/26	24	21.17	10	21.28	21.15	14	12,114	0.12%
2024/02/23	15	20.99	22	20.83	20.75	-7	12,125	-0.06%
2024/02/22	64	21.07	33	20.99	21.25	31	12,947	0.24%
2024/02/21	33	20.61	13	20.65	20.65	20	12,323	0.16%
2024/02/20	18	20.82	14.3	20.94	20.95	3.7	12,271	0.03%
2024/02/19	2.4	20.25	4	20.23	20.15	-1.6	12,021	-0.01%
2024/02/16	29	20.44	7	20.15	20.60	22	11,932	0.18%
2024/02/15	1	18.55	0	0.00	19.00	1	11,520	0.01%
2024/01/29	1	19.20	0	0.00	19.30	1	11,652	0.01%
2024/01/22	0	0.00	1	19.20	19.15	-1	12,348	-0.01%
2024/01/19	6	18.69	0	0.00	18.80	6	12,355	0.05%
2024/01/18	0	0.00	3	18.70	18.65	-3	12,378	-0.02%
2024/01/17	3	18.80	0	0.00	18.85	3	12,420	0.02%
2024/01/16	5	18.93	3	19.00	19.05	2	12,541	0.02%
2024/01/15	2	19.25	2	19.15	19.15	0	12,551	0.00%
2024/01/12	5	19.05	0	0.00	19.00	5	12,593	0.04%
2024/01/11	1	19.25	2	19.05	19.40	-1	12,577	-0.01%
2024/01/10	0	0.00	5	18.95	18.90	-5	12,618	-0.04%
2024/01/09	0	0.00	2	19.05	19.05	-2	12,650	-0.02%
2024/01/08	1	19.30	0	0.00	19.30	1	12,672	0.01%
2024/01/05	3	19.48	0	0.00	19.40	3	12,676	0.02%
2024/01/04	7	19.66	0	0.00	19.40	7	12,693	0.06%
2024/01/03	0	0.00	28	19.90	19.90	-28	12,702	-0.22%
2024/01/02	0	0.00	3	20.15	20.10	-3	12,729	-0.02%
2023/12/29	4	19.94	10	20.00	20.00	-6	12,756	-0.05%
2023/12/28	9	20.23	1	20.30	20.00	8	12,821	0.06%
2023/12/27	6.1	20.09	2	20.10	20.15	4.1	12,906	0.03%
2023/12/25	1	20.05	6	20.10	19.95	-5	13,273	-0.04%
2023/12/22	2	20.13	0	0.00	20.05	2	13,376	0.01%
2023/12/20	3	20.27	0	0.00	20.35	3	13,775	0.02%
2023/12/19	1	19.95	0	0.00	20.10	1	14,094	0.01%
2023/12/18	2	20.38	0	0.00	20.30	2	14,546	0.01%
2023/12/15	4	20.84	0	0.00	20.70	4	16,022	0.02%
2023/12/14	7	21.50	11.1	21.37	21.35	-4.1	16,646	-0.02%
2023/12/13	6	21.03	12.2	21.29	21.05	-6.2	16,834	-0.04%
2023/12/12	4	21.21	0	21.30	21.05	4	16,749	0.02%
2023/12/11	4	21.06	1.2	21.02	21.00	2.8	16,634	0.02%
2023/12/08	7	21.35	10	21.54	21.35	-3	16,474	-0.02%
2023/12/07	40.1	22.32	39	21.77	21.55	1.1	16,322	0.01%
2023/12/06	8	22.43	33	23.10	22.05	-25	15,753	-0.16%
2023/12/05	10	22.40	10	22.49	22.50	0	15,130	0.00%
2023/12/04	76	22.88	45.1	22.61	22.75	30.9	14,570	0.21%
2023/12/01	24	22.13	18.1	22.01	22.20	5.9	13,353	0.04%
2023/11/30	3	20.62	0	20.60	20.70	3	12,389	0.02%
2023/11/29	2	20.73	3	20.95	20.70	-1	12,382	-0.01%
2023/11/28	31.1	20.99	27.1	20.73	21.00	3.9	12,395	0.03%
2023/11/27	1	20.35	1	20.50	20.20	0	12,100	0.00%
2023/11/24	9	20.36	2	20.50	20.25	7	12,181	0.06%
2023/11/22	17.1	20.52	14.1	20.50	20.55	3	11,833	0.03%
2023/11/21	16	20.77	32.1	20.91	20.20	-16.1	11,513	-0.14%
2023/11/20	0	0.00	4.1	19.51	19.70	-4.1	10,467	-0.04%
2023/11/17	2	19.20	1.2	19.23	19.30	0.8	10,393	0.01%
2023/11/16	7.3	19.24	2	18.91	19.40	5.3	10,273	0.05%
2023/11/15	0	0.00	2	18.55	18.55	-2	9,972	-0.02%
2023/11/14	0	0.00	10	18.30	18.40	-10	9,945	-0.10%
2023/11/13	1	18.70	0	0.00	18.45	1	9,981	0.01%
2023/11/09	1	18.25	1	18.35	18.40	0	9,943	0.00%
2023/11/08	0	0.00	1	18.70	18.60	-1	9,935	-0.01%
2023/11/07	1	19.15	0	0.00	19.05	1	9,865	0.01%
2023/11/06	1	19.35	2	19.18	19.25	-1	9,894	-0.01%
2023/11/02	23.1	19.02	4.1	18.98	19.15	19	9,836	0.19%
2023/11/01	1	18.05	0	0.00	18.10	1	9,591	0.01%
2023/10/31	1	18.65	5	19.30	18.50	-4	9,534	-0.04%
2023/10/27	1	18.75	0	0.00	18.40	1	9,239	0.01%
2023/10/25	1	18.90	2	18.70	18.70	-1	9,200	-0.01%
2023/10/24	12	18.50	2	18.65	18.70	10	9,162	0.11%
2023/10/19	0	0.00	1	17.95	17.90	-1	8,994	-0.01%
2023/10/18	5	17.80	0.3	17.80	18.00	4.8	8,985	0.05%
2023/10/17	1.1	18.12	0	0.00	18.10	1.1	8,896	0.01%
2023/10/13	0	0.00	1	18.55	18.55	-1	8,845	-0.01%
2023/10/12	0	0.00	2	18.50	18.60	-2	8,850	-0.02%
2023/10/11	3	18.25	0	0.00	18.20	3	8,844	0.03%
2023/10/05	2	19.05	0	0.00	18.85	2	8,848	0.02%
2023/10/04	5	18.70	0	0.00	18.75	5	8,801	0.06%
2023/10/03	5	19.50	0	0.00	19.05	5	8,775	0.06%
2023/10/02	0	0.00	5	19.69	19.95	-5	8,684	-0.06%
2023/09/28	2	18.90	2	19.25	18.95	0	8,399	0.00%
2023/09/27	2	19.10	0	0.00	19.10	2	8,314	0.02%
2023/09/26	0.1	19.35	2	19.45	19.25	-1.9	8,185	-0.02%
2023/09/25	3	19.75	4.1	19.76	19.55	-1.1	8,026	-0.01%
2023/09/22	1	20.25	2.1	20.20	20.10	-1.1	7,691	-0.01%
2023/09/21	65.1	20.20	65.2	20.17	20.15	-0.1	7,290	0.00%
2023/09/20	132.1	20.11	638.1	21.02	20.70	-506	6,749	-7.50%	大買/大賣/鉅額交易
2023/09/19	472	21.15	40.1	20.80	21.15	432	5,179	8.34%	大買/鉅額交易
2023/09/18	9	19.27	6.1	19.19	19.25	2.9	4,348	0.07%
2023/09/15	1	18.10	0	0.00	18.05	1	3,895	0.03%
2023/09/14	31	17.95	4	17.95	18.00	27	3,836	0.70%
2023/09/13	1	17.75	0	0.00	17.90	1	3,824	0.03%
2023/09/12	3	17.75	0	0.00	17.80	3	3,801	0.08%
2023/09/11	0	0.00	2	17.45	17.75	-2	3,750	-0.05%
2023/09/08	0	17.89	0	0.00	17.80	0	3,701	0.00%
2023/09/07	0	17.95	0	0.00	18.00	0	3,690	0.00%
2023/09/06	0	0.00	2	18.30	18.20	-2	3,654	-0.05%
2023/09/04	2	18.35	22	18.30	18.20	-20	3,537	-0.57%
2023/09/01	1	18.25	3	18.35	18.10	-2	3,443	-0.06%
2023/08/31	1	18.00	1	17.90	18.25	0	3,183	0.00%
2023/08/30	1	17.80	17	17.71	17.65	-16	2,909	-0.55%
2023/08/23	0	0.00	1	17.10	17.10	-1	2,736	-0.04%
2023/08/21	0	0.00	1	16.60	16.65	-1	2,670	-0.04%
2023/08/16	10	15.80	0	0.00	16.15	10	2,635	0.38%
2023/08/14	0	0.00	4	16.00	15.90	-4	2,642	-0.15%
2023/08/08	0	0.00	2	16.60	16.65	-2	2,522	-0.08%
2023/08/04	4	17.20	0	0.00	17.20	4	2,381	0.17%
2023/07/31	2	17.83	1	17.65	17.65	1	2,373	0.04%
2023/07/24	0	0.00	3	17.35	17.35	-3	2,375	-0.13%
2023/07/19	3	17.90	0	0.00	17.60	3	2,411	0.13%
2023/07/18	4	18.00	0	0.00	17.85	4	2,422	0.17%
2023/07/17	0	0.00	3	17.90	17.95	-3	2,451	-0.12%
2023/07/14	4	17.71	10	17.80	17.75	-6	2,439	-0.25%
2023/07/13	14	17.91	9	17.96	17.95	5	2,436	0.21%
2023/07/12	0	0.00	20	17.35	17.40	-20	2,304	-0.87%
2023/07/11	3	17.35	5	17.35	17.40	-2	2,336	-0.09%
2023/07/07	0	0.00	1	17.80	17.75	-1	2,488	-0.04%
2023/07/06	0	0.00	2	18.05	17.80	-2	2,458	-0.08%
2023/07/05	5	17.95	6	17.93	17.95	-1	2,446	-0.04%
2023/07/04	0	17.75	0	0.00	17.65	0	2,430	0.00%
2023/06/29	2	17.75	0	0.00	17.75	2	2,465	0.08%
2023/06/27	0	17.65	0	0.00	17.50	0	2,511	0.00%
2023/06/20	5	17.95	8	18.00	17.95	-3	2,597	-0.12%
2023/06/16	0.3	17.95	0	0.00	17.90	0.3	2,624	0.01%
2023/06/14	0	0.00	20	17.95	17.95	-20	2,609	-0.77%
2023/06/08	2.1	18.20	12	18.17	18.10	-9.9	2,736	-0.36%
2023/06/06	0	0.00	20	18.35	18.35	-20	2,872	-0.70%
2023/06/05	8	18.42	20	18.43	18.45	-12	2,948	-0.41%
2023/06/02	12	18.25	2	18.30	18.35	10	2,994	0.33%
2023/06/01	32	18.11	0	0.00	18.15	32	3,027	1.06%
2023/05/31	4	18.03	0	0.00	18.05	4	3,040	0.13%
2023/05/30	0.1	18.05	0	0.00	17.95	0.1	3,045	0.00%
2023/05/29	2	18.00	7	18.05	18.05	-5	3,075	-0.16%
2023/05/25	2	18.25	3	18.25	18.05	-1	3,112	-0.03%
2023/05/24	3	18.00	1	18.05	18.10	2	3,087	0.06%
2023/05/23	3	18.05	0	0.00	18.10	3	3,151	0.10%
2023/05/22	1	18.15	0	0.00	18.15	1	3,361	0.03%
2023/05/19	6	18.02	0	0.00	18.00	6	3,385	0.18%
2023/05/16	2	17.85	0	0.00	17.90	2	3,450	0.06%
2023/05/11	5	17.50	10	17.45	17.35	-5	3,633	-0.14%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/04	4	17.78	0	0.00	17.85	4	4,016	0.10%
2023/05/02	2	17.95	0.1	17.90	17.90	1.9	4,043	0.05%
2023/04/28	0	0.00	0	18.05	17.95	0	4,073	0.00%
2023/04/27	7	17.94	1	17.95	17.95	6	4,093	0.15%
2023/04/26	5	17.78	22	17.69	17.90	-17	4,102	-0.41%
2023/04/25	0	17.85	0	17.80	17.70	0	4,107	0.00%
2023/04/21	5.2	18.00	7	17.85	18.00	-1.8	4,102	-0.04%
2023/04/20	30	18.27	98	18.39	18.15	-68	4,129	-1.65%
2023/04/19	3	18.62	14	18.60	18.65	-11	4,202	-0.26%
2023/04/18	2	18.75	2	18.70	18.70	0	4,229	0.00%
2023/04/17	71	18.66	10	18.65	18.70	61	4,227	1.44%
2023/04/14	34	18.59	10	18.75	18.60	24	4,226	0.57%
2023/04/13	3	18.75	10	18.70	18.60	-7	4,175	-0.17%
2023/04/12	10	19.17	25.1	19.39	19.40	-15.1	4,067	-0.37%
2023/04/11	4	19.10	0	0.00	19.15	4	3,968	0.10%
2023/04/10	27	19.16	6	19.15	19.05	21	3,967	0.53%
2023/04/07	11	19.08	26	19.05	19.05	-15	3,972	-0.38%
2023/04/06	20	19.05	0	0.00	19.05	20	3,974	0.50%
2023/03/31	15	19.02	1.1	18.95	19.00	14	3,977	0.35%
2023/03/30	7	18.98	0	0.00	18.95	7	3,979	0.18%
2023/03/29	8	18.96	0.1	18.85	18.95	7.9	3,985	0.20%
2023/03/28	4	19.05	1.2	18.87	18.90	2.8	4,044	0.07%
2023/03/27	0	0.00	12	18.91	18.95	-12	4,036	-0.30%
2023/03/23	0	0.00	1	18.40	18.40	-1	4,028	-0.02%
2023/03/22	0	0.00	1	18.40	18.40	-1	4,105	-0.02%
2023/03/21	0.1	18.35	0	0.00	18.30	0.1	4,158	0.00%
2023/03/17	5	17.75	5	17.90	17.90	0	4,357	0.00%
2023/03/16	5	17.65	3	17.63	17.65	2	4,422	0.05%
2023/03/15	7	18.13	10	18.05	18.05	-3	4,651	-0.06%
2023/03/10	13.1	18.61	4	18.50	18.50	9.1	5,249	0.17%
2023/03/09	11	19.14	5	19.45	19.00	6	5,465	0.11%
2023/03/08	11	19.14	46.1	19.18	19.15	-35.1	5,707	-0.62%
2023/03/07	3	18.88	5.1	19.05	19.00	-2.1	5,695	-0.04%
2023/03/06	49	18.81	0	0.00	18.80	49	5,711	0.86%
2023/03/03	10	18.95	5	18.90	18.90	5	5,799	0.09%
2023/02/24	14	18.90	0	0.00	18.75	14	6,298	0.22%
2023/02/23	0	0.00	2	18.95	18.95	-2	6,358	-0.03%
2023/02/22	1	18.90	0.3	18.95	18.90	0.7	6,567	0.01%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/20	17	19.28	8.1	19.15	19.30	8.9	6,915	0.13%
2023/02/17	4	18.78	2.1	18.80	18.80	1.9	7,354	0.03%
2023/02/16	0.1	18.65	20	18.67	18.65	-19.9	7,471	-0.27%
2023/02/15	10	18.57	0	0.00	18.55	10	7,700	0.13%
2023/02/14	3	18.25	0	0.00	18.30	3	7,803	0.04%
2023/02/13	0.1	18.15	0	0.00	18.10	0.1	8,018	0.00%
2023/02/10	0	0.00	5	18.50	18.20	-5	8,248	-0.06%
2023/02/09	6	18.62	0	0.00	18.60	6	8,429	0.07%
2023/02/08	17	19.09	6.3	18.90	19.00	10.7	8,549	0.13%
2023/02/07	2	18.50	0	0.00	18.50	2	8,427	0.02%
2023/02/06	2	18.70	0	0.00	18.45	2	8,709	0.02%
2023/02/03	3	18.63	3	18.70	18.65	0	8,865	0.00%
2023/02/02	2	18.55	17	18.49	18.55	-15	8,998	-0.17%
2023/02/01	0	0.00	2	18.30	18.30	-2	9,088	-0.02%
2023/01/31	2	18.25	6	18.20	18.25	-4	9,270	-0.04%
2023/01/30	3	17.80	1	17.85	18.00	2	9,429	0.02%
2023/01/17	3	17.67	0	0.00	17.65	3	9,610	0.03%
2023/01/13	1.8	17.50	1	17.50	17.50	0.8	9,893	0.01%
2023/01/12	1	17.70	0	0.00	17.70	1	10,000	0.01%
2023/01/11	4	17.85	5	17.89	17.85	-1	10,094	-0.01%
2023/01/10	4	18.13	6	18.05	17.95	-2	10,189	-0.02%
2023/01/09	18	18.29	15	18.40	18.35	3	10,326	0.03%
2023/01/06	3	17.95	102	17.86	18.00	-99	10,369	-0.95%	大賣/
2023/01/05	24	17.79	0	0.00	17.80	24	10,682	0.22%
2023/01/04	42	17.73	5	17.80	17.75	37	10,856	0.34%
2023/01/03	0	0.00	20	17.53	17.60	-20	11,172	-0.18%
2022/12/30	50	17.29	0	0.00	17.25	50	11,301	0.44%
2022/12/29	0	0.00	21	17.39	17.35	-21	11,448	-0.18%
2022/12/28	1	17.50	1	17.70	17.45	0	11,912	0.00%
2022/12/27	21	17.73	0	0.00	17.80	21	12,210	0.17%
2022/12/23	9	17.32	9	17.48	17.50	0	12,833	0.00%
2022/12/22	4	17.60	0	0.00	17.60	4	13,181	0.03%
2022/12/21	7	17.58	0	0.00	17.50	7	13,734	0.05%
2022/12/20	10.1	17.60	0	0.00	17.55	10.1	14,284	0.07%
2022/12/19	1	17.85	0	0.00	17.85	1	15,069	0.01%
2022/12/16	4	18.15	28	18.13	18.00	-24	15,662	-0.15%
2022/12/15	3	18.40	0	0.00	18.55	3	15,966	0.02%
2022/12/14	0.1	18.40	3	18.35	18.35	-2.9	16,302	-0.02%
2022/12/13	3	18.42	0	0.00	18.35	3	16,741	0.02%
2022/12/12	5	18.58	9	18.66	18.55	-4	16,961	-0.02%
2022/12/08	4	19.43	6	19.40	19.45	-2	18,094	-0.01%
2022/12/07	21	19.28	21	19.38	19.35	0	18,690	0.00%
2022/12/06	2	20.15	15	19.95	19.75	-13	19,013	-0.07%
2022/12/05	57	19.74	136.4	19.67	19.75	-79.4	19,472	-0.41%	大賣/
2022/12/02	143	19.39	38	19.42	19.40	105	19,877	0.53%	大買/鉅額交易
2022/12/01	1.1	19.31	50	19.46	19.30	-48.9	20,346	-0.24%
2022/11/30	11	19.34	10	19.20	19.40	1	20,788	0.00%
2022/11/29	6	18.78	2	18.90	18.90	4	21,370	0.02%
2022/11/28	1	18.55	1	18.75	18.65	0	22,888	0.00%
2022/11/25	11	18.98	10	18.85	18.65	1	23,755	0.00%
2022/11/24	1	18.90	2	18.90	18.95	-1	24,473	0.00%
2022/11/23	24	19.10	409	19.10	19.05	-385	25,316	-1.52%	大賣/鉅額交易
2022/11/22	52.6	18.37	8	18.76	18.80	44.6	25,868	0.17%
2022/11/21	42	18.54	9	18.73	18.50	33	27,331	0.12%
2022/11/18	333	18.87	11	18.81	18.65	322	27,777	1.16%	大買/鉅額交易
2022/11/17	5	18.55	0	0.00	18.65	5	27,867	0.02%
2022/11/16	22.1	18.74	8	18.65	18.55	14.1	28,145	0.05%
2022/11/15	26	19.14	13	19.17	19.10	13	28,690	0.05%
2022/11/14	27	18.50	22	18.75	18.75	5	29,387	0.02%
2022/11/11	12	18.79	34	18.69	18.40	-22	29,473	-0.07%
2022/11/10	25	18.50	3	18.45	18.45	22	29,399	0.07%
2022/11/09	29	18.93	22	18.99	18.90	7	29,751	0.02%
2022/11/08	51	18.83	92.2	18.83	18.65	-41.2	30,093	-0.14%
2022/11/07	17.1	18.70	13	18.67	18.75	4.1	30,538	0.01%
2022/11/04	1	18.25	7	18.77	18.85	-6	31,133	-0.02%
2022/11/03	8	18.19	42	18.34	18.50	-34	31,320	-0.11%
2022/11/02	56	18.36	7.1	18.30	18.25	48.9	31,238	0.16%
2022/11/01	8	17.78	2	17.85	18.00	6	31,051	0.02%
2022/10/31	2	17.60	25	17.51	17.50	-23	30,890	-0.07%
2022/10/28	39	17.06	3	17.00	16.90	36	30,703	0.12%
2022/10/27	10.1	17.40	0	0.00	17.55	10.1	30,528	0.03%
2022/10/26	5	17.32	4	17.10	17.10	1	30,304	0.00%
2022/10/21	3	17.85	3	17.70	17.70	0	29,714	0.00%
2022/10/20	10	17.85	0	0.00	17.80	10	29,568	0.03%
2022/10/19	28	18.43	0	0.00	18.10	28	29,439	0.10%
2022/10/18	5	18.65	1	18.50	18.35	4	29,312	0.01%
2022/10/17	5	17.90	6	17.86	18.25	-1	29,212	0.00%
2022/10/14	0	0.00	5	18.75	18.60	-5	29,029	-0.02%
2022/10/13	6.4	18.79	3	18.47	18.00	3.4	28,914	0.01%
2022/10/12	3	19.18	0	0.00	19.25	3	28,571	0.01%
2022/10/11	3.3	18.68	1	19.00	18.90	2.3	28,444	0.01%
2022/10/07	0	0.00	70	19.59	19.55	-70	28,126	-0.25%
2022/10/06	53	19.29	1	19.60	19.40	52	28,002	0.19%
2022/10/05	26	19.84	5	20.05	19.30	21	27,908	0.08%
2022/10/04	25	19.36	53	19.77	19.70	-28	27,445	-0.10%
2022/10/03	5	19.11	15	19.04	19.20	-10	27,149	-0.04%
2022/09/30	13.3	19.51	2	18.95	19.55	11.3	26,887	0.04%
2022/09/29	22	19.91	16.8	19.78	19.65	5.3	26,673	0.02%
2022/09/28	10	20.68	9	19.93	19.40	1	26,333	0.00%
2022/09/27	21.3	20.90	59	21.11	20.90	-37.8	25,770	-0.15%
2022/09/26	17.3	21.19	13	21.04	20.90	4.3	25,216	0.02%
2022/09/23	49	23.15	42	22.21	22.25	7	24,404	0.03%
2022/09/22	39	23.09	35	23.23	23.35	4	23,815	0.02%
2022/09/21	13	23.34	1.1	23.51	23.15	11.9	23,462	0.05%
2022/09/20	12.3	23.50	47.1	23.70	23.55	-34.9	23,105	-0.15%
2022/09/19	5.2	23.14	6	23.08	22.85	-0.8	22,601	0.00%
2022/09/16	7.2	23.28	14	23.41	23.15	-6.8	22,338	-0.03%
2022/09/15	34.8	24.01	39.8	23.90	23.65	-5	21,926	-0.02%
2022/09/14	36	23.55	20.1	23.54	23.60	15.9	21,045	0.08%
2022/09/13	5.2	23.58	5	23.75	23.30	0.2	20,441	0.00%
2022/09/12	47	23.41	43	23.62	23.30	4	19,850	0.02%
2022/09/08	111	23.79	133	23.70	23.75	-22	19,123	-0.12%	大買/大賣/
2022/09/07	20	23.18	12	23.43	23.80	8	18,514	0.04%
2022/09/06	26	23.34	38	23.38	23.55	-12	17,944	-0.07%
2022/09/05	52.2	23.90	62.1	24.06	23.45	-9.8	17,236	-0.06%
2022/09/02	95.3	23.92	123	23.92	23.75	-27.7	16,382	-0.17%	大賣/
2022/09/01	64	23.11	50	23.35	23.15	14	14,923	0.09%
2022/08/31	27	22.78	30	23.09	23.20	-3	14,082	-0.02%
2022/08/30	98	22.61	53	22.80	23.00	45	13,202	0.34%
2022/08/29	28	22.45	32	22.32	22.60	-4	12,221	-0.03%
2022/08/26	77	22.09	76.2	22.14	22.15	0.8	11,398	0.01%
2022/08/25	17	21.52	51	21.55	21.25	-34	9,735	-0.35%
2022/08/24	4	21.41	2	21.43	21.40	2	9,201	0.02%
2022/08/23	19	20.97	31	21.20	21.35	-12	8,854	-0.14%
2022/08/22	95	21.57	94	21.48	21.15	1	8,438	0.01%
2022/08/19	55	21.30	50.3	21.58	21.60	4.7	7,563	0.06%
2022/08/18	2	19.55	2.6	19.77	20.00	-0.6	6,203	-0.01%
2022/08/17	3	19.92	2	19.90	19.65	1	5,960	0.02%
2022/08/16	3.5	19.78	4	19.89	20.10	-0.5	5,759	-0.01%
2022/08/15	1	20.50	2	20.50	20.15	-1	5,241	-0.02%
2022/08/12	19	20.06	18	19.88	19.90	1	4,666	0.02%
2022/08/11	28	19.19	29	19.18	19.05	-1	3,961	-0.03%
2022/08/10	3	18.45	149	18.84	18.90	-146	3,109	-4.70%	大賣/鉅額交易
2022/08/09	2.2	17.38	0	0.00	17.20	2.2	2,725	0.08%
2022/08/08	2	17.13	0	0.00	17.10	2	2,647	0.08%
2022/08/05	0	0.00	5	16.55	16.90	-5	2,532	-0.20%
2022/08/04	0	0.00	9	16.40	16.25	-9	2,537	-0.35%
2022/08/02	1	16.90	0	0.00	16.95	1	2,505	0.04%
2022/08/01	10	17.08	2	17.00	17.10	8	2,496	0.32%
2022/07/26	2	16.75	6	16.80	16.65	-4	2,472	-0.16%
2022/07/25	1	17.05	4	16.85	17.00	-3	2,481	-0.12%
2022/07/22	9	17.21	0.1	17.20	17.00	8.9	2,514	0.35%
2022/07/21	3	17.10	0	0.00	17.20	3	2,512	0.12%
2022/07/20	0	0.00	6	17.35	17.00	-6	2,495	-0.24%
2022/07/18	1	17.35	1	17.20	17.20	0	2,412	0.00%
2022/07/13	10	16.69	1	16.80	16.50	9	2,307	0.39%
2022/07/12	10	16.25	0	0.00	16.15	10	2,237	0.45%
2022/07/11	21.2	16.44	0	0.00	16.75	21.2	2,221	0.95%
2022/07/08	5	16.65	5	17.00	16.85	0	2,189	0.00%
2022/07/07	0	0.00	14.9	16.40	16.60	-14.9	2,087	-0.71%
2022/07/06	1.4	15.34	0	0.00	15.10	1.4	2,000	0.07%
2022/07/05	2	16.20	0	0.00	16.10	2	1,981	0.10%
2022/07/04	0.2	15.80	15	15.57	15.80	-14.8	1,963	-0.75%
2022/07/01	1.3	15.97	0	0.00	15.55	1.3	1,958	0.06%
2022/06/30	1.3	17.08	0	0.00	16.75	1.3	1,907	0.07%
2022/06/28	0	0.00	2	17.80	17.85	-2	1,824	-0.11%
2022/06/24	0	0.00	9	17.60	17.45	-9	1,807	-0.50%
2022/06/23	5	17.66	5	17.20	17.20	0	1,767	0.00%
2022/06/22	0	0.00	23	18.03	17.60	-23	1,738	-1.32%
2022/06/21	21	17.92	1	17.50	18.10	20	1,707	1.17%
2022/06/17	0	0.00	1	17.45	17.65	-1	1,630	-0.06%
2022/06/16	7	18.06	10	18.24	17.35	-3	1,617	-0.19%
2022/06/15	0	0.00	2	17.95	17.90	-2	1,578	-0.13%
2022/06/13	6	17.97	1	18.20	17.70	5	1,507	0.33%
2022/06/10	7	18.18	7	17.99	18.40	0	1,457	0.00%
2022/06/09	0	0.00	9	17.55	17.70	-9	1,309	-0.69%
2022/06/07	0	0.00	10	16.80	16.70	-10	1,204	-0.83%
2022/05/27	1	16.75	1	16.65	16.65	0	1,294	0.00%
2022/05/24	0	0.00	3	16.40	16.25	-3	1,361	-0.22%
2022/05/23	0	0.00	1	16.30	16.30	-1	1,359	-0.07%
2022/05/19	1	16.35	3	16.30	16.35	-2	1,409	-0.14%
2022/05/12	0	0.00	7	15.99	15.55	-7	1,670	-0.42%
2022/05/10	0	0.00	10	16.20	16.25	-10	1,671	-0.60%
2022/05/09	0	0.00	2	16.35	16.05	-2	1,683	-0.12%
2022/05/06	1	16.55	0	0.00	16.50	1	1,688	0.06%
2022/05/04	1	16.60	2.1	16.55	16.65	-1.1	1,734	-0.06%
2022/04/29	2.1	16.94	0	0.00	16.70	2.1	1,776	0.12%
2022/04/27	2	16.00	1	15.95	16.10	1	1,759	0.06%
2022/04/25	11	16.66	0	0.00	16.65	11	1,751	0.63%
2022/04/21	0	0.00	16	17.30	17.30	-16	1,805	-0.89%
2022/04/20	1	17.20	0	0.00	17.45	1	1,822	0.05%
2022/04/15	0	0.00	10.2	17.20	17.15	-10.2	1,895	-0.54%
2022/04/07	1	17.20	0	0.00	17.15	1	2,517	0.04%
2022/04/06	0	0.00	1	17.55	17.50	-1	2,587	-0.04%
2022/03/31	1	17.80	0	0.00	17.80	1	2,727	0.04%
2022/03/21	0	0.00	16	17.85	17.80	-16	3,353	-0.48%
2022/03/18	16	17.55	0	0.00	17.55	16	3,388	0.47%
2022/03/17	0	0.00	2	17.70	17.70	-2	3,411	-0.06%
2022/03/16	2	17.25	1	17.30	17.30	1	3,443	0.03%
2022/03/03	1	18.50	0	0.00	18.50	1	4,100	0.02%
2022/02/23	0	0.00	1	18.65	18.60	-1	4,662	-0.02%
2022/02/22	0	18.85	0	0.00	18.45	0	4,899	0.00%
2022/02/18	0	0.00	2	19.05	18.95	-2	6,402	-0.03%
2022/02/17	5	19.75	3	19.30	19.30	2	6,845	0.03%
2022/02/16	0	0.00	1	18.75	18.90	-1	6,925	-0.01%
2022/02/11	2	18.90	0	0.00	18.80	2	7,016	0.03%
2022/02/10	9	18.80	0	0.00	18.80	9	7,011	0.13%
2022/02/09	3	18.70	1	18.80	18.90	2	7,010	0.03%
2022/01/26	0	0.00	1	17.80	17.60	-1	6,990	-0.01%
2022/01/25	1	17.80	1	17.75	17.70	0	6,986	0.00%
2022/01/24	0	0.00	2	17.85	17.90	-2	6,997	-0.03%
2022/01/21	3	18.23	0	0.00	18.15	3	6,982	0.04%
2022/01/19	1	18.55	1	18.60	18.60	0	6,965	0.00%
2022/01/17	2.8	18.70	1	18.60	18.75	1.8	6,961	0.03%
2022/01/13	1	18.80	0	0.00	18.70	1	6,939	0.01%
2022/01/12	1	18.80	0	0.00	18.75	1	6,940	0.01%
2022/01/11	0.1	18.80	0	0.00	18.85	0.1	6,964	0.00%
2022/01/06	0	0.00	2	19.70	19.75	-2	6,838	-0.03%
2022/01/05	7	20.98	1	21.15	20.25	6	6,765	0.09%
2022/01/04	1.1	20.14	0	0.00	20.15	1.1	6,471	0.02%
2022/01/03	1.1	20.24	20	20.25	20.10	-18.9	6,423	-0.29%
2021/12/30	4.2	20.12	0	0.00	20.10	4.2	6,380	0.07%
2021/12/29	7.2	20.25	5	20.10	20.15	2.2	6,342	0.03%
2021/12/28	0.6	20.05	0	0.00	19.95	0.6	6,272	0.01%
2021/12/27	0.1	20.05	1	20.15	20.05	-0.9	6,242	-0.01%
2021/12/24	5	20.00	12.5	20.22	20.25	-7.5	6,192	-0.12%
2021/12/23	0.3	19.80	5	20.09	20.20	-4.8	6,008	-0.08%
2021/12/22	20	19.62	4	19.50	19.65	16	5,758	0.28%
2021/12/21	0	0.00	5	18.80	18.85	-5	5,613	-0.09%
2021/12/20	0.1	18.75	0	0.00	18.75	0.1	5,607	0.00%
2021/12/16	1	19.00	2	18.70	18.75	-1	5,646	-0.02%
2021/12/14	2	18.58	0	0.00	18.45	2	5,628	0.04%
2021/12/13	10	18.95	2	18.80	18.85	8	5,585	0.14%
2021/12/10	0.1	19.00	0	0.00	19.00	0.1	5,569	0.00%
2021/12/09	2	19.35	0	0.00	19.35	2	5,530	0.04%
2021/12/03	0	0.00	1	18.75	18.50	-1	5,370	-0.02%
2021/12/02	6	18.68	0	0.00	18.35	6	5,331	0.11%
2021/11/30	6	19.02	18	18.99	18.75	-12	5,254	-0.23%
2021/11/29	25	18.61	11	18.31	18.65	14	5,054	0.28%
2021/11/26	13	18.90	10.2	19.39	18.80	2.8	4,985	0.06%
2021/11/25	12	19.73	11	19.67	19.55	1	4,902	0.02%
2021/11/24	6	19.67	4	19.93	19.70	2	4,936	0.04%
2021/11/23	14	20.46	0	0.00	20.10	14	4,789	0.29%
2021/11/22	13	20.44	6	20.36	20.20	7	4,671	0.15%
2021/11/19	19.1	20.65	6	20.68	20.80	13.1	4,573	0.29%
2021/11/18	38	21.39	34	21.37	21.25	4	4,448	0.09%
2021/11/17	44.1	22.48	49	22.31	22.25	-4.9	4,181	-0.12%
2021/11/16	1	21.50	11	21.65	21.65	-10	3,521	-0.28%
2021/11/15	48.1	18.72	31	19.25	19.70	17	3,078	0.55%
2021/11/11	0	0.00	7	18.43	18.45	-7	2,825	-0.25%
2021/11/10	1	18.10	0	0.00	18.05	1	2,859	0.03%
2021/11/05	1	18.30	0	0.00	18.30	1	3,003	0.03%
2021/11/04	0	18.45	0	0.00	18.30	0	3,026	0.00%
2021/11/02	30	18.20	17	18.16	18.20	13	3,062	0.42%
2021/11/01	3	18.25	30	18.50	18.45	-27	3,126	-0.86%
2021/10/28	0.1	18.07	0	0.00	18.05	0.1	3,128	0.00%
2021/10/27	10	17.98	1	17.95	18.10	9	3,134	0.29%
2021/10/22	1	17.55	0	0.00	17.60	1	3,266	0.03%
2021/10/21	0.1	17.60	0	0.00	17.40	0.1	3,337	0.00%
2021/10/20	0	0.00	1	17.70	17.70	-1	3,351	-0.03%
2021/10/19	0.1	17.75	0	0.00	17.80	0.1	3,403	0.00%
2021/10/15	0	0.00	1	16.90	16.90	-1	3,584	-0.03%
2021/10/06	0	0.00	2	16.80	16.75	-2	5,190	-0.04%
2021/10/05	5	16.10	6	16.60	16.95	-1	5,358	-0.02%
2021/10/01	5	17.90	0	0.00	17.55	5	5,451	0.09%
2021/09/30	0.1	18.05	1	18.15	18.15	-1	5,469	-0.02%
2021/09/28	0.1	18.30	10	18.15	18.25	-10	5,527	-0.18%
2021/09/23	4	17.75	0	0.00	17.75	4	5,733	0.07%
2021/09/17	0	0.00	1	18.30	18.30	-1	5,938	-0.02%
2021/09/16	2	18.30	0	0.00	18.30	2	6,031	0.03%
2021/09/15	5	18.25	0	0.00	18.40	5	6,177	0.08%
2021/09/14	4	18.60	0	0.00	18.55	4	6,561	0.06%
2021/09/13	20	18.80	0	0.00	18.80	20	6,664	0.30%
2021/09/10	22	18.95	0	0.00	18.80	22	6,704	0.33%
2021/09/09	0.1	19.25	0	0.00	19.10	0.1	6,764	0.00%
2021/09/08	1	19.20	0	0.00	18.95	1	6,831	0.01%
2021/09/07	20	19.40	0	0.00	19.65	20	6,834	0.29%
2021/09/06	73	19.50	71	19.26	19.25	2	6,829	0.03%
2021/09/03	1.1	20.33	0	0.00	20.00	1.1	6,810	0.02%
2021/09/02	3	20.05	0	0.00	20.00	3	6,852	0.04%
2021/09/01	0	0.00	6	20.12	20.10	-6	6,866	-0.09%
2021/08/31	1	19.70	0	0.00	20.10	1	6,953	0.01%
2021/08/30	51	19.80	53	20.09	19.85	-2	7,003	-0.03%
2021/08/27	2	19.40	0	0.00	19.35	2	6,956	0.03%
2021/08/26	6.1	19.43	34	19.60	19.60	-28	6,992	-0.40%
2021/08/25	16	19.31	0	0.00	19.35	16	7,017	0.23%
2021/08/24	2	19.60	22	19.29	19.40	-20	7,073	-0.28%
2021/08/23	3	18.82	10	18.90	18.80	-7	7,005	-0.10%
2021/08/20	19	18.76	13	19.01	18.90	6	6,967	0.09%
2021/08/19	50.1	18.05	50	18.09	18.05	0.1	6,468	0.00%
2021/08/18	20.1	17.75	5	17.80	18.60	15.1	6,466	0.23%
2021/08/17	10	18.40	2	18.25	18.10	8	6,466	0.12%
2021/08/16	7	18.39	0	0.00	18.60	7	6,445	0.11%
2021/08/13	6	19.63	2	19.10	19.10	4	6,376	0.06%
2021/08/11	0	0.00	23	19.92	20.00	-23	6,357	-0.36%
2021/08/09	0	0.00	1	20.60	20.55	-1	6,518	-0.02%
2021/08/06	10.1	20.80	0	0.00	20.80	10.1	6,614	0.15%
2021/08/05	1	21.25	5	21.00	21.15	-4	6,740	-0.06%
2021/08/04	0	0.00	1	20.95	20.95	-1	6,984	-0.01%
2021/07/30	5	20.90	0	0.00	20.80	5	7,384	0.07%
2021/07/29	0	0.00	1	21.15	21.20	-1	7,416	-0.01%
2021/07/28	2	20.43	3	20.62	21.00	-1	7,439	-0.01%
2021/07/27	15	21.45	0	0.00	21.20	15	7,491	0.20%
2021/07/26	3	21.50	1	21.70	21.55	2	7,521	0.03%
2021/07/23	10	21.00	0	0.00	21.25	10	7,574	0.13%
2021/07/22	0	0.00	10	21.15	20.95	-10	7,579	-0.13%
2021/07/21	13	21.64	21	21.14	20.95	-8	7,542	-0.11%
2021/07/20	2.1	21.87	3	21.90	21.65	-1	7,507	-0.01%
2021/07/19	0	0.00	3	22.43	22.35	-3	7,457	-0.04%
2021/07/16	1	22.25	5	22.44	22.60	-4	7,580	-0.05%
2021/07/15	7	22.18	6	22.28	22.10	1	7,601	0.01%
2021/07/14	6	22.55	3	22.57	22.25	3	7,788	0.04%
2021/07/13	64	24.17	37.1	24.18	23.20	26.9	7,622	0.35%
2021/07/12	15.1	22.53	3	22.95	23.00	12.1	6,863	0.18%
2021/07/09	11	22.29	0	0.00	22.30	11	6,789	0.16%
2021/07/08	5	22.55	3	22.50	22.55	2	6,838	0.03%
2021/07/07	1	22.05	1	21.75	21.80	0	6,793	0.00%
2021/07/06	0	0.00	3	22.25	22.00	-3	6,807	-0.04%
2021/07/05	5	22.05	4	22.00	22.05	1	6,842	0.01%
2021/07/02	3	21.82	1	21.85	21.90	2	6,895	0.03%
2021/07/01	0	0.00	3	21.75	21.75	-3	6,922	-0.04%
2021/06/30	0.1	22.30	4.1	21.88	22.05	-4	6,892	-0.06%
2021/06/29	13	22.84	70	22.15	22.15	-57	6,909	-0.82%
2021/06/28	2	23.05	2	23.00	22.90	0	6,894	0.00%
2021/06/25	10	22.78	0	0.00	22.65	10	6,786	0.15%
2021/06/24	1.1	22.42	5	22.87	22.65	-4	6,771	-0.06%
2021/06/23	56.2	23.05	103.1	23.16	22.65	-47	6,746	-0.70%	大賣/
2021/06/22	20	22.45	15	22.30	22.25	5	6,375	0.08%
2021/06/21	0	0.00	1.1	21.81	21.85	-1.1	6,288	-0.02%
2021/06/18	16	22.34	12	22.36	22.15	4	6,287	0.06%
2021/06/17	2	22.05	0	0.00	22.25	2	6,335	0.03%
2021/06/16	0	0.00	2	21.95	21.85	-2	6,302	-0.03%
2021/06/15	0	0.00	10	21.90	21.90	-10	6,310	-0.16%
2021/06/11	9	22.09	3	21.97	21.80	6	6,386	0.09%
2021/06/10	3	22.15	6	22.07	22.00	-3	6,604	-0.05%
2021/06/09	1	21.75	2	21.85	21.50	-1	6,663	-0.02%
2021/06/08	23	22.02	11	22.39	21.80	12	6,625	0.18%
2021/06/07	8	21.63	1	22.00	22.10	7	6,539	0.11%
2021/06/04	0	0.00	5	21.83	21.80	-5	6,477	-0.08%
2021/06/03	0	0.00	1	21.75	21.75	-1	6,459	-0.02%
2021/06/02	5	21.43	0	0.00	21.35	5	6,436	0.08%
2021/06/01	1	21.25	10	21.55	21.75	-9	6,435	-0.14%
2021/05/31	1	20.80	1	21.00	20.95	0	6,431	0.00%
2021/05/25	4	20.33	3	20.60	20.20	1	6,834	0.01%
2021/05/21	0	0.00	1	19.40	19.45	-1	6,822	-0.01%
2021/05/20	10	19.45	1	19.50	19.25	9	6,858	0.13%
2021/05/19	1	18.90	1	19.05	19.15	0	6,864	0.00%
2021/05/18	1	18.65	60	18.30	18.85	-59	6,899	-0.86%
2021/05/17	7	18.34	0	0.00	18.05	7	6,849	0.10%
2021/05/14	8	20.17	0	0.00	20.05	8	6,742	0.12%
2021/05/13	3	20.72	1	20.50	20.45	2	6,628	0.03%
2021/05/12	17	22.16	25	22.24	21.60	-8	6,485	-0.12%
2021/05/11	0	0.00	16	22.57	22.00	-16	6,182	-0.26%
2021/05/10	0	0.00	2	22.23	22.20	-2	5,988	-0.03%
2021/05/06	51	21.07	55	20.67	20.95	-4	5,870	-0.07%
2021/05/05	4	20.51	14	20.91	20.35	-10	5,829	-0.17%
2021/05/04	18	20.14	20	20.42	20.80	-2	5,805	-0.03%
2021/05/03	0.1	21.20	4	21.03	20.80	-3.9	5,724	-0.07%
2021/04/29	10	21.80	1	21.70	21.60	9	5,663	0.16%
2021/04/28	6	22.06	312	22.10	22.10	-306	5,630	-5.43%	大賣/鉅額交易
2021/04/27	4	22.10	225	22.12	22.10	-221	5,659	-3.91%	大賣/鉅額交易
2021/04/26	12.1	22.12	1	22.00	22.00	11.1	5,651	0.20%
2021/04/23	1.4	22.27	0	0.00	22.20	1.4	5,621	0.02%
2021/04/22	13	22.89	13	22.16	22.10	0	5,737	0.00%
2021/04/21	20	23.07	1	23.10	23.10	19	5,635	0.34%
2021/04/20	2	22.95	32	23.07	23.05	-30	5,533	-0.54%
2021/04/19	16	22.43	1	22.55	22.40	15	5,363	0.28%
2021/04/16	51	22.54	9.1	22.46	22.50	41.9	5,357	0.78%
2021/04/15	1	21.55	5	21.95	22.25	-4	5,179	-0.08%
2021/04/14	0	0.00	4	21.63	21.65	-4	5,202	-0.08%
2021/04/13	0	22.00	8	22.29	21.80	-8	5,359	-0.15%
2021/04/12	7	22.18	0	0.00	22.05	7	5,752	0.12%
2021/04/09	11	22.27	0	22.50	22.20	11	5,823	0.19%
2021/04/08	0	0.00	44	22.35	22.30	-44	5,805	-0.76%
2021/04/07	1	21.70	1	21.70	21.95	0	5,741	0.00%
2021/04/06	2	22.05	0	0.00	21.65	2	5,705	0.04%
2021/04/01	2	21.83	0	0.00	21.80	2	5,695	0.04%
2021/03/31	18	22.03	0	0.00	21.85	18	5,630	0.32%
2021/03/30	4	22.43	0	0.00	22.35	4	5,578	0.07%
2021/03/29	0	0.00	2	22.55	22.40	-2	5,586	-0.04%
2021/03/26	21	22.45	3	22.63	22.60	18	5,584	0.32%
2021/03/25	0	0.00	2	22.30	22.30	-2	5,503	-0.04%
2021/03/24	3	22.37	1	22.20	22.30	2	5,507	0.04%
2021/03/23	2	22.40	18	22.31	22.40	-16	5,539	-0.29%
2021/03/22	11	22.64	25	22.68	22.45	-14	5,553	-0.25%
2021/03/19	9	22.07	1	21.95	22.15	8	5,527	0.14%
2021/03/18	5	22.10	2	22.20	22.20	3	5,561	0.05%
2021/03/17	21	22.40	0	0.00	22.30	21	5,750	0.37%
2021/03/16	28	22.27	1	22.40	22.50	27	5,920	0.46%
2021/03/15	14	21.53	18	21.51	22.25	-4	5,873	-0.07%
2021/03/12	5	21.29	0	0.00	21.15	5	5,876	0.09%
2021/03/09	1	21.00	0	0.00	21.20	1	6,202	0.02%
2021/03/05	1	21.50	9	21.50	21.50	-8	6,378	-0.13%
2021/03/04	9	21.94	0	0.00	21.85	9	6,456	0.14%
2021/03/03	5	22.28	4.5	22.17	22.30	0.5	6,632	0.01%
2021/03/02	0	0.00	5	21.47	21.70	-5	6,402	-0.08%
2021/02/26	0	0.00	4	20.79	20.80	-4	6,436	-0.06%
2021/02/25	0	0.00	2	21.08	21.00	-2	6,631	-0.03%
2021/02/24	0	0.00	5	21.10	21.05	-5	6,825	-0.07%
2021/02/23	0	0.00	19	21.16	21.25	-19	6,872	-0.28%
2021/02/22	20	21.53	1	21.30	21.35	19	6,989	0.27%
2021/02/19	3	21.08	0	0.00	21.35	3	7,332	0.04%
2021/02/18	0	0.00	3	21.23	21.25	-3	7,393	-0.04%
2021/02/17	7	20.44	13	20.46	20.45	-6	7,346	-0.08%
2021/02/05	0	0.00	4	20.18	19.95	-4	7,330	-0.05%
2021/02/04	0	0.00	1	20.00	19.90	-1	7,351	-0.01%
2021/02/02	0	0.00	0.1	20.00	20.00	-0.1	7,435	0.00%
2021/01/29	6	20.00	62	20.00	19.95	-56	7,578	-0.74%
2021/01/27	0	0.00	1	20.40	20.40	-1	7,535	-0.01%
2021/01/25	0	0.00	2	20.88	21.00	-2	7,569	-0.03%
2021/01/22	1	20.30	1	20.40	20.40	0	7,586	0.00%
2021/01/21	0	0.00	3	20.05	20.10	-3	7,598	-0.04%
2021/01/20	7	20.71	0	0.00	20.35	7	7,624	0.09%
2021/01/19	14	21.22	0	0.00	21.20	14	7,570	0.18%
2021/01/18	0	0.00	1	21.15	21.05	-1	7,595	-0.01%
2021/01/15	11	21.77	0	0.00	21.40	11	7,691	0.14%
2021/01/14	0	0.00	12	22.23	22.25	-12	7,603	-0.16%
2021/01/13	0	0.00	10.6	22.35	22.30	-10.6	7,589	-0.14%
2021/01/12	45	22.17	0	0.00	22.15	45	7,684	0.59%
2021/01/11	16	22.85	22	22.96	22.80	-6	8,025	-0.07%
2021/01/08	0	0.00	3	23.40	23.35	-3	8,016	-0.04%
2021/01/07	1	23.95	7	23.77	23.70	-6	8,032	-0.07%
2021/01/06	28	23.69	6	23.91	23.45	22	8,046	0.27%
2021/01/05	27	23.87	51	23.95	23.95	-24	7,819	-0.31%
2021/01/04	6	22.60	11	22.86	23.00	-5	7,410	-0.07%
2020/12/31	1	22.20	1	22.20	22.20	0	7,343	0.00%
2020/12/29	0.2	22.45	8	22.40	22.40	-7.8	7,401	-0.11%
2020/12/28	0	0.00	2	22.38	22.45	-2	7,385	-0.03%
2020/12/25	1	22.50	1.1	22.54	22.40	-0.1	7,379	0.00%
2020/12/24	0	0.00	3	22.73	22.60	-3	7,373	-0.04%
2020/12/23	6	22.12	1	22.25	22.25	5	7,376	0.07%
2020/12/22	21	22.02	2	22.30	22.00	19	7,496	0.25%
2020/12/21	0	0.00	3	22.45	22.50	-3	7,514	-0.04%
2020/12/18	1	22.60	2	22.75	22.55	-1	7,625	-0.01%
2020/12/17	1	22.60	3	22.60	22.65	-2	7,659	-0.03%
2020/12/16	0	0.00	3	22.95	22.90	-3	7,663	-0.04%
2020/12/15	6	22.53	3	22.77	22.40	3	7,706	0.04%
2020/12/14	2	23.10	3	23.12	23.20	-1	7,682	-0.01%
2020/12/11	38.6	23.79	4	23.86	23.50	34.6	7,684	0.45%
2020/12/10	15	23.75	27	23.76	24.00	-12	7,522	-0.16%
2020/12/09	13	23.61	23	23.60	23.60	-10	7,333	-0.14%
2020/12/08	7	23.13	6	23.06	22.85	1	7,255	0.01%
2020/12/07	4	23.46	2	23.15	23.25	2	7,380	0.03%
2020/12/04	2	23.63	3	23.70	23.45	-1	7,713	-0.01%
2020/12/03	2	23.48	8	23.52	23.25	-6	7,684	-0.08%
2020/12/02	34	23.65	6	23.79	23.70	28	7,683	0.36%
2020/12/01	1	23.25	28	23.54	23.50	-27	7,659	-0.35%
2020/11/30	2	23.33	10	23.44	23.45	-8	7,653	-0.10%
2020/11/27	15	23.38	6	23.46	23.30	9	7,636	0.12%
2020/11/26	9	22.89	5	22.83	22.95	4	7,482	0.05%
2020/11/25	6	22.92	22	22.97	22.85	-16	7,471	-0.21%
2020/11/24	17	22.74	0	0.00	22.70	17	7,479	0.23%
2020/11/23	16	22.57	18.7	22.75	22.65	-2.7	7,541	-0.04%
2020/11/20	16	22.31	5	22.10	22.20	11	7,583	0.15%
2020/11/19	5	22.29	0	0.00	22.40	5	7,670	0.07%
2020/11/18	19	22.27	22	22.35	22.30	-3	7,771	-0.04%
2020/11/16	3	20.97	2	20.95	20.90	1	7,991	0.01%
2020/11/13	0	0.00	4	20.96	20.95	-4	8,249	-0.05%
2020/11/12	5	20.92	0	0.00	20.95	5	8,439	0.06%
2020/11/11	2	21.15	0	0.00	21.15	2	8,567	0.02%
2020/11/10	0	21.15	0	0.00	21.05	0	8,651	0.00%
2020/11/09	2	21.45	1	21.15	21.15	1	8,793	0.01%
2020/11/06	6	21.75	0	0.00	21.55	6	8,932	0.07%
2020/11/05	3	21.58	0	0.00	21.60	3	9,010	0.03%
2020/11/03	0	0.00	11	21.60	21.40	-11	9,337	-0.12%
2020/10/30	1	21.10	0	0.00	21.05	1	10,216	0.01%
2020/10/29	3	21.15	4	21.39	21.40	-1	10,522	-0.01%
2020/10/28	5	21.95	5	21.70	21.70	0	10,638	0.00%
2020/10/27	20	22.20	0	0.00	22.20	20	10,627	0.19%
2020/10/26	11	22.56	17	22.56	22.55	-6	10,721	-0.06%
2020/10/23	5	22.55	3	22.60	22.50	2	10,756	0.02%
2020/10/22	11	22.11	60	21.95	22.20	-49	10,909	-0.45%
2020/10/21	0	0.00	10	22.20	22.15	-10	10,993	-0.09%
2020/10/20	3	22.33	1	22.15	22.35	2	11,236	0.02%
2020/10/19	61	22.82	49	22.42	22.65	12	11,519	0.10%
2020/10/16	57	22.00	0	0.00	21.60	57	11,993	0.48%
2020/10/15	0	0.00	17	22.28	22.20	-17	12,365	-0.14%
2020/10/14	12.5	22.17	5	22.11	22.00	7.5	12,471	0.06%
2020/10/13	0	0.00	3	21.38	21.40	-3	12,535	-0.02%
2020/10/12	5	21.59	5	21.46	21.25	0	12,656	0.00%
2020/10/08	6	21.86	0	0.00	21.75	6	12,958	0.05%
2020/10/07	0	0.00	1	22.05	21.95	-1	13,116	-0.01%
2020/10/06	1	22.20	43	22.13	21.95	-42	13,252	-0.32%
2020/09/30	49	21.20	0	0.00	21.15	49	14,354	0.34%
2020/09/29	0	0.00	6	20.99	20.65	-6	14,487	-0.04%
2020/09/28	0	0.00	49	20.37	20.85	-49	14,754	-0.33%
2020/09/25	5	20.35	7	20.30	20.35	-2	15,140	-0.01%
2020/09/24	1	20.95	25	21.00	21.00	-24	15,416	-0.16%
2020/09/23	4	21.78	0	0.00	21.50	4	15,591	0.03%
2020/09/22	3	21.30	3	21.20	21.25	0	15,677	0.00%
2020/09/21	35	21.84	0	0.00	21.70	35	16,063	0.22%
2020/09/18	22	21.95	2	21.90	21.95	20	16,488	0.12%
2020/09/17	0	0.00	2	22.18	22.25	-2	16,690	-0.01%
2020/09/16	0	0.00	5	22.25	22.00	-5	17,052	-0.03%
2020/09/15	0	0.00	4	22.30	22.25	-4	17,420	-0.02%
2020/09/14	1	22.40	5	22.40	22.30	-4	18,079	-0.02%
2020/09/10	32	22.29	14	22.28	22.20	18	20,537	0.09%
2020/09/09	40	22.12	26	22.19	22.75	14	20,908	0.07%
2020/09/08	5	21.40	1	21.80	21.35	4	21,701	0.02%
2020/09/07	5	21.66	5	21.80	21.40	0	23,149	0.00%
2020/09/04	23	21.26	8	21.11	21.40	15	25,203	0.06%
2020/09/03	3	21.35	0	0.00	21.15	3	25,461	0.01%
2020/09/02	7	21.29	0	0.00	21.35	7	25,521	0.03%
2020/09/01	1	20.60	0	0.00	21.05	1	25,604	0.00%
2020/08/28	11	20.85	6	20.90	20.80	5	25,857	0.02%
2020/08/27	6.5	20.77	23	20.59	21.40	-16.5	25,842	-0.06%
2020/08/26	2	20.60	20	20.55	20.70	-18	25,856	-0.07%
2020/08/25	6	21.40	0	0.00	21.20	6	25,703	0.02%
2020/08/24	2	21.10	12.1	21.38	21.05	-10.1	25,625	-0.04%
2020/08/21	26	21.73	27	21.95	21.80	-1	25,541	0.00%
2020/08/20	27.4	22.10	52	22.83	21.70	-24.6	25,444	-0.10%
2020/08/19	38	24.53	0	0.00	24.05	38	25,408	0.15%
2020/08/18	24	25.28	0	0.00	25.20	24	25,459	0.09%
2020/08/17	7	26.16	2.5	25.87	25.85	4.5	25,525	0.02%
2020/08/14	3	25.85	0	0.00	26.00	3	25,873	0.01%
2020/08/13	2	26.50	3	26.27	26.00	-1	26,259	0.00%
2020/08/12	0.1	26.25	6	26.35	26.25	-5.9	26,242	-0.02%
2020/08/11	10.2	26.23	45	26.01	25.95	-34.8	26,179	-0.13%
2020/08/10	9	26.06	12	26.06	25.80	-3	26,233	-0.01%
2020/08/07	7	26.48	22	26.44	26.45	-15	26,418	-0.06%
2020/08/06	31	26.53	8	26.28	26.30	23	26,396	0.09%
2020/08/05	36	26.87	11	26.97	26.70	25	26,301	0.10%
2020/08/04	22	26.44	50	26.37	26.20	-28	25,938	-0.11%
2020/08/03	11	25.53	6	25.55	25.65	5	25,798	0.02%
2020/07/30	3	25.30	24	25.49	25.50	-21	26,362	-0.08%
2020/07/29	5	24.83	92	25.00	25.00	-87	27,189	-0.32%
2020/07/28	41.2	24.73	6	25.58	24.65	35.2	27,250	0.13%
2020/07/27	1.5	25.50	0	0.00	25.60	1.5	27,336	0.01%
2020/07/24	79	25.93	3	25.45	25.40	76	27,550	0.28%
2020/07/23	21	26.19	5	26.38	26.25	16	27,431	0.06%
2020/07/22	21	26.96	53	27.07	27.00	-32	27,231	-0.12%
2020/07/21	16	26.23	68	26.35	26.15	-52	26,544	-0.20%
2020/07/20	1	24.80	9	24.97	25.25	-8	26,378	-0.03%
2020/07/17	27	25.85	2	26.05	25.25	25	26,333	0.09%
2020/07/16	7.1	25.81	0	0.00	25.85	7.1	26,396	0.03%
2020/07/15	11.5	26.06	30	26.12	25.85	-18.5	26,461	-0.07%
2020/07/14	33	25.74	1	26.45	25.85	32	26,748	0.12%
2020/07/10	47	26.11	17	26.44	25.70	30	27,700	0.11%
2020/07/09	7	26.33	143	26.43	27.00	-136	27,289	-0.50%	大賣/鉅額交易
2020/07/08	7.5	25.75	8	25.85	25.80	-0.5	26,795	0.00%
2020/07/07	28	25.76	18	25.99	25.75	10	26,948	0.04%
2020/07/06	18	26.56	55	26.89	26.45	-37	26,857	-0.14%
2020/07/03	12	26.36	36	26.30	26.45	-24	26,641	-0.09%
2020/07/02	27	25.76	25	25.91	26.30	2	26,516	0.01%
2020/07/01	19	25.86	7	25.74	25.45	12	26,370	0.05%
2020/06/30	25	25.77	70	26.09	25.70	-45	26,225	-0.17%
2020/06/29	21	25.24	8	25.34	25.10	13	25,976	0.05%
2020/06/24	38	26.23	4	26.39	26.15	34	25,758	0.13%
2020/06/23	19	26.63	8	26.65	26.35	11	25,783	0.04%
2020/06/22	13	27.15	2	27.35	26.90	11	25,535	0.04%
2020/06/19	75	27.36	44	27.86	27.45	31	25,339	0.12%
2020/06/18	118	27.00	86	27.27	27.45	32	24,752	0.13%	大買/
2020/06/17	154	25.88	20	25.98	25.75	134	22,949	0.58%	大買/鉅額交易
2020/06/16	15	25.45	44	25.45	25.25	-29	22,413	-0.13%
2020/06/15	175	25.43	187	25.67	25.20	-12	22,085	-0.05%	大買/大賣/
2020/06/12	398	25.58	125	26.08	26.20	273	21,027	1.30%	大買/大賣/鉅額交易
2020/06/11	34	25.46	202	25.93	25.25	-168	19,770	-0.85%	大賣/鉅額交易
2020/06/10	7	23.32	6	23.68	23.80	1	17,884	0.01%
2020/06/09	4	23.23	0	0.00	23.05	4	17,912	0.02%
2020/06/08	11	23.95	7	23.89	23.55	4	18,032	0.02%
2020/06/05	3	23.80	1	23.90	23.75	2	17,983	0.01%
2020/06/04	4	23.56	9	23.57	23.40	-5	17,911	-0.03%
2020/06/03	7	23.44	12	23.45	23.40	-5	17,882	-0.03%
2020/06/02	21	23.36	7	23.45	23.55	14	17,753	0.08%
2020/06/01	3	23.00	4	23.04	23.05	-1	17,533	-0.01%
2020/05/29	3	22.95	4	22.86	22.65	-1	17,485	-0.01%
2020/05/28	4	23.11	1	23.50	22.85	3	17,526	0.02%
2020/05/27	8	23.10	3	23.15	23.10	5	17,472	0.03%
2020/05/26	18	23.24	29	23.37	23.00	-11	17,458	-0.06%
2020/05/25	6	23.07	19	22.93	23.25	-13	17,109	-0.08%
2020/05/22	11	22.24	0	0.00	22.20	11	16,853	0.07%
2020/05/21	40	23.08	9	23.66	23.10	31	16,637	0.19%
2020/05/20	1	22.30	10	22.62	23.30	-9	16,153	-0.06%
2020/05/19	3	21.60	0	0.00	21.80	3	15,685	0.02%
2020/05/18	5	21.16	0	0.00	21.55	5	15,547	0.03%
2020/05/15	23	22.15	6	21.99	21.70	17	15,420	0.11%
2020/05/14	16	22.36	33	22.28	21.70	-17	15,345	-0.11%
2020/05/13	2	23.35	2	23.30	23.30	0	14,962	0.00%
2020/05/12	3	23.57	8	23.90	23.60	-5	14,933	-0.03%
2020/05/11	3	23.25	3	23.38	23.50	0	14,936	0.00%
2020/05/08	16	23.77	4	23.83	23.65	12	14,647	0.08%
2020/05/07	20	24.10	12	24.08	24.05	8	14,487	0.06%
2020/05/06	18	23.66	6	23.69	23.60	12	14,185	0.08%
2020/05/05	17	23.81	28	23.55	24.15	-11	13,839	-0.08%
2020/05/04	1	22.45	1	22.60	22.40	0	12,956	0.00%
2020/04/30	4	22.55	39	22.91	22.75	-35	12,880	-0.27%
2020/04/29	25	22.06	52	22.30	22.20	-27	12,673	-0.21%
2020/04/28	24	22.14	26	22.02	22.00	-2	12,496	-0.02%
2020/04/27	24	22.25	1	22.40	22.25	23	12,622	0.18%
2020/04/24	9	22.13	10	22.32	22.10	-1	12,448	-0.01%
2020/04/23	7	22.59	16	22.38	22.45	-9	12,261	-0.07%
2020/04/22	1	21.50	7	21.51	22.10	-6	12,018	-0.05%
2020/04/21	2	22.13	2	22.35	21.95	0	11,924	0.00%
2020/04/20	25	22.20	26	22.40	22.60	-1	11,801	-0.01%
2020/04/17	41	22.96	49	22.58	22.20	-8	11,757	-0.07%
2020/04/16	45	23.11	6	23.29	23.00	39	11,207	0.35%
2020/04/15	5	22.31	16	23.02	23.10	-11	10,390	-0.11%
2020/04/14	5	20.95	3	20.67	21.00	2	10,076	0.02%
2020/04/13	0	0.00	1	20.60	20.35	-1	10,066	-0.01%
2020/04/10	27	20.38	24	20.35	20.40	3	10,054	0.03%
2020/04/09	5	21.30	4	21.55	21.25	1	9,977	0.01%
2020/04/08	17	21.26	2	21.10	21.30	15	10,021	0.15%
2020/04/07	20	20.71	12.1	20.41	20.90	7.9	9,914	0.08%
2020/04/06	2	19.55	46	19.43	19.70	-44	9,822	-0.45%
2020/04/01	1	19.60	3	19.45	19.65	-2	10,046	-0.02%
2020/03/31	8	19.60	6	19.77	19.50	2	10,147	0.02%
2020/03/30	60	19.20	9	18.60	19.50	51	10,101	0.50%
2020/03/27	1	19.95	1	19.10	18.55	0	9,882	0.00%
2020/03/26	34	18.72	27	18.83	18.90	7	9,691	0.07%
2020/03/25	0	0.00	10	18.95	19.05	-10	9,844	-0.10%
2020/03/24	1	17.55	2	17.65	17.70	-1	9,655	-0.01%
2020/03/23	3	16.17	10	16.65	16.70	-7	9,638	-0.07%
2020/03/20	5	16.15	1	16.90	16.90	4	9,860	0.04%
2020/03/19	10	16.05	0	0.00	15.40	10	9,917	0.10%
2020/03/18	6	17.80	0	0.00	17.10	6	9,941	0.06%
2020/03/17	6	18.00	2	18.08	17.40	4	9,921	0.04%
2020/03/16	2	20.33	9	20.33	18.90	-7	9,828	-0.07%
2020/03/13	21	20.75	0	0.00	21.00	21	9,790	0.21%
2020/03/12	17	23.70	4	23.59	22.95	13	9,550	0.14%
2020/03/11	4	25.73	5	26.35	25.40	-1	9,381	-0.01%
2020/03/10	1	25.40	0	0.00	26.00	1	9,389	0.01%
2020/03/09	12	26.48	0	0.00	26.20	12	9,414	0.13%
2020/03/06	7	27.95	0	0.00	27.90	7	9,745	0.07%
2020/03/04	1	28.20	1	28.25	28.20	0	10,625	0.00%
2020/03/03	0	0.00	5	28.60	28.50	-5	10,738	-0.05%
2020/03/02	5	26.40	8	27.39	27.45	-3	10,829	-0.03%
2020/02/27	4	28.15	0	0.00	27.40	4	10,960	0.04%
2020/02/26	0	0.00	2	28.65	28.40	-2	10,989	-0.02%
2020/02/25	5	27.85	0	0.00	28.65	5	11,210	0.04%
2020/02/24	8	28.87	2	28.90	28.85	6	11,320	0.05%
2020/02/21	0	0.00	1.1	29.45	29.45	-1.1	11,506	-0.01%
2020/02/20	2	29.80	5	29.70	29.60	-3	11,902	-0.03%
2020/02/19	6	29.43	5	29.62	29.60	1	12,217	0.01%
2020/02/18	2	29.70	5	29.84	29.45	-3	12,692	-0.02%
2020/02/17	6	30.06	6	29.95	29.95	0	12,920	0.00%
2020/02/13	0	0.00	1	30.40	29.75	-1	13,631	-0.01%
2020/02/12	7	30.01	0	0.00	30.00	7	13,844	0.05%
2020/02/10	0	0.00	13	28.90	28.90	-13	14,576	-0.09%
2020/02/07	0	0.00	2	29.50	29.00	-2	14,801	-0.01%
2020/02/04	10	29.80	9	29.56	29.65	1	15,616	0.01%
2020/02/03	2	27.65	2	28.80	28.85	0	16,160	0.00%
2020/01/31	6	29.47	0	0.00	29.85	6	16,805	0.04%
2020/01/30	21	30.12	6	30.33	29.90	15	17,037	0.09%
2020/01/20	3	33.07	16	33.20	33.20	-13	17,056	-0.08%
2020/01/17	15	33.21	25	33.10	33.00	-10	18,057	-0.06%
2020/01/16	1	33.30	0	0.00	33.20	1	18,342	0.01%
2020/01/15	11	33.43	6	33.28	33.25	5	18,725	0.03%
2020/01/14	21	33.41	13	33.43	33.50	8	19,033	0.04%
2020/01/13	4	32.93	5	33.16	33.30	-1	19,214	-0.01%
2020/01/10	12	32.23	6	32.25	32.30	6	19,470	0.03%
2020/01/09	1	32.60	1	32.65	32.50	0	19,916	0.00%
2020/01/08	9	31.77	0	0.00	32.10	9	20,708	0.04%
2020/01/07	23	32.24	1	32.20	32.20	22	21,975	0.10%
2020/01/06	1	32.75	0	0.00	32.60	1	23,142	0.00%
2020/01/03	35	33.62	19	33.56	33.35	16	24,120	0.07%
2020/01/02	28	34.08	58.1	34.13	34.15	-30.1	24,286	-0.12%
2019/12/31	2	33.40	7	33.32	33.65	-5	24,495	-0.02%
2019/12/30	88	33.40	2	33.70	33.35	86	25,296	0.34%
2019/12/27	49	33.49	48	33.46	33.65	1	25,610	0.00%
2019/12/26	2	32.78	21	32.76	32.85	-19	25,814	-0.07%
2019/12/25	1	32.25	4	32.71	32.60	-3	26,512	-0.01%
2019/12/20	59	32.51	13	32.53	32.40	46	28,777	0.16%
2019/12/19	0	0.00	2	31.85	31.85	-2	28,860	-0.01%
2019/12/18	11	31.82	55.1	31.87	31.75	-44.1	29,378	-0.15%
2019/12/17	27	31.96	7	32.08	31.90	20	30,111	0.07%
2019/12/16	8	32.42	12	32.35	32.55	-4	30,258	-0.01%
2019/12/13	12	31.57	4	31.31	31.30	8	30,919	0.03%
2019/12/12	11	32.00	2	32.10	32.00	9	31,859	0.03%
2019/12/11	16	32.33	11.5	32.25	32.20	4.5	32,300	0.01%
2019/12/10	5	32.26	0	0.00	32.50	5	32,827	0.02%
2019/12/09	0	0.00	3	33.00	33.15	-3	33,295	-0.01%
2019/12/06	2	32.88	2	32.70	32.70	0	33,982	0.00%
2019/12/05	5	32.65	6	32.70	32.60	-1	35,125	0.00%
2019/12/04	7	32.61	0	0.00	32.70	7	36,277	0.02%
2019/12/03	0	0.00	4	32.70	32.45	-4	38,147	-0.01%
2019/12/02	45	34.16	7	34.80	32.90	38	38,376	0.10%
2019/11/29	4	35.36	0	0.00	35.40	4	38,173	0.01%
2019/11/28	23	35.36	21	35.41	35.35	2	38,891	0.01%
2019/11/27	8	35.78	15	35.71	35.65	-7	40,430	-0.02%
2019/11/26	12	35.58	9	35.52	35.70	3	42,717	0.01%
2019/11/25	2	35.48	0	0.00	35.30	2	43,392	0.00%
2019/11/22	5.9	35.68	5	35.69	35.45	0.9	43,791	0.00%
2019/11/21	0	0.00	2	35.43	35.60	-2	43,777	0.00%
2019/11/20	2	35.45	10	35.46	35.65	-8	44,128	-0.02%
2019/11/19	28	35.22	14	35.39	35.35	14	44,515	0.03%
2019/11/18	5	35.49	23	35.58	35.60	-18	44,441	-0.04%
2019/11/15	15	35.50	15	35.43	35.00	0	44,210	0.00%
2019/11/14	2	34.90	18	34.92	35.00	-16	43,968	-0.04%
2019/11/13	7	34.94	10	35.18	34.60	-3	43,961	-0.01%
2019/11/12	5	34.45	18	34.60	34.80	-13	43,651	-0.03%
2019/11/11	21	34.04	23	34.19	33.90	-2	43,782	0.00%
2019/11/08	29	34.82	5	34.82	34.60	24	43,583	0.06%
2019/11/07	10	34.30	21	34.02	34.55	-11	43,096	-0.03%
2019/11/06	22	34.33	35	34.01	34.20	-13	42,862	-0.03%
2019/11/05	10	33.82	12	33.99	34.10	-2	42,801	0.00%
2019/11/04	29	34.26	11	34.41	33.80	18	42,789	0.04%
2019/11/01	36	33.85	10	33.54	33.95	26	42,608	0.06%
2019/10/31	88	33.82	86.3	33.39	33.25	1.7	42,551	0.00%
2019/10/30	72	33.16	57	33.38	32.95	15	42,971	0.03%
2019/10/29	57	34.61	77	34.38	34.40	-20	42,379	-0.05%
2019/10/28	13	34.34	7	34.48	34.55	6	42,230	0.01%
2019/10/25	103	34.36	131	34.14	34.40	-28	42,002	-0.07%	大買/大賣/
2019/10/24	41	35.83	32	35.45	35.40	9	41,089	0.02%
2019/10/23	9	35.84	11	35.79	35.85	-2	40,993	0.00%
2019/10/22	33	35.91	35.7	35.64	35.60	-2.7	40,960	-0.01%
2019/10/21	50	35.27	78	35.52	35.75	-28	41,037	-0.07%
2019/10/18	90	35.23	71.4	35.18	35.00	18.6	40,967	0.05%
2019/10/17	10	34.89	12	34.98	34.85	-2	40,947	0.00%
2019/10/16	69	36.12	126	36.45	35.30	-57	40,839	-0.14%	大賣/
2019/10/15	121	37.98	22	37.99	36.75	99	40,244	0.25%	大買/
2019/10/14	90	36.96	227	36.54	37.50	-137	39,174	-0.35%	大賣/鉅額交易
2019/10/09	49	35.58	37	35.58	35.10	12	38,441	0.03%
2019/10/08	10	35.35	24	35.53	35.15	-14	38,018	-0.04%
2019/10/07	24	35.45	34	35.29	35.15	-10	37,849	-0.03%
2019/10/04	91	35.71	24	35.71	35.45	67	37,505	0.18%
2019/10/03	8	35.44	45	35.26	35.30	-37	36,755	-0.10%
2019/10/02	1.1	35.58	3	35.65	36.00	-1.9	36,533	-0.01%
2019/10/01	38	35.47	25	35.40	35.30	13	36,064	0.04%
2019/09/27	31	35.18	10	34.99	35.35	21	35,253	0.06%
2019/09/26	13	34.53	4	34.66	34.80	9	34,236	0.03%
2019/09/25	9	34.43	17	34.64	34.90	-8	33,396	-0.02%
2019/09/24	16	33.93	2	33.90	33.90	14	33,099	0.04%
2019/09/23	17	34.70	58	34.77	34.55	-41	32,730	-0.13%
2019/09/20	73	34.54	46.1	34.27	34.75	26.9	32,282	0.08%
2019/09/19	20	33.47	3	33.85	33.50	17	31,538	0.05%
2019/09/18	14	34.31	5	34.63	33.60	9	31,149	0.03%
2019/09/17	33	34.45	46	34.51	34.65	-13	30,336	-0.04%
2019/09/16	43	32.88	41	33.07	33.55	2	29,508	0.01%
2019/09/12	17	32.73	64	32.92	32.90	-47	29,256	-0.16%
2019/09/11	28	31.99	63	32.08	32.50	-35	28,875	-0.12%
2019/09/10	52	32.19	12.4	32.24	31.65	39.6	28,316	0.14%
2019/09/09	50	32.63	23	32.80	31.60	27	27,735	0.10%
2019/09/06	28	34.09	17	34.34	34.30	11	26,597	0.04%
2019/09/05	61	33.85	913.8	35.11	35.50	-852.8	25,345	-3.36%	大賣/鉅額交易
2019/09/04	14	31.86	33.1	31.72	32.30	-19.1	23,391	-0.08%
2019/09/03	24	30.61	13	30.97	31.70	11	22,950	0.05%
2019/09/02	25	30.44	48	30.37	31.10	-23	22,463	-0.10%
2019/08/30	29	29.06	539.3	29.98	29.90	-510.3	21,640	-2.36%	大賣/鉅額交易
2019/08/29	1,050	26.67	1,602.2	27.32	27.65	-552.2	19,978	-2.76%	大買/大賣/鉅額交易
2019/08/28	613	25.21	156	25.46	25.65	457	17,564	2.60%	大買/大賣/鉅額交易
2019/08/27	26.2	24.35	58	24.32	24.35	-31.8	16,773	-0.19%
2019/08/26	9	23.34	1	23.20	23.20	8	16,338	0.05%
2019/08/23	15	24.45	26	24.40	24.15	-11	16,118	-0.07%
2019/08/22	10	24.00	1	23.70	23.90	9	15,612	0.06%
2019/08/21	5	23.35	2	23.20	23.35	3	15,004	0.02%
2019/08/20	0	0.00	10	23.20	23.20	-10	14,776	-0.07%
2019/08/19	5	23.35	0	0.00	23.10	5	14,785	0.03%
2019/08/16	17	22.76	24	22.94	23.00	-7	14,587	-0.05%
2019/08/15	6	21.88	8	22.17	22.55	-2	14,367	-0.01%
2019/08/14	155	22.74	313	22.57	22.20	-158	14,213	-1.11%	大買/大賣/鉅額交易
2019/08/13	2	22.18	150	22.18	22.05	-148	14,012	-1.06%	大賣/鉅額交易
2019/08/12	3	22.60	2	22.70	22.65	1	14,011	0.01%
2019/08/08	300	22.63	4	22.66	22.65	296	14,141	2.09%	大買/鉅額交易
2019/08/07	308	22.30	302	22.20	22.15	6	14,130	0.04%	大買/大賣/
2019/08/06	4	22.23	12	22.01	22.55	-8	13,988	-0.06%
2019/08/05	33	22.09	10	22.18	22.00	23	13,866	0.17%
2019/08/02	7	22.25	6	22.43	22.55	1	13,739	0.01%
2019/08/01	54	23.35	19	23.36	23.00	35	13,540	0.26%
2019/07/31	12	23.52	4	23.65	23.90	8	12,650	0.06%
2019/07/30	0	0.00	4	22.85	22.80	-4	12,481	-0.03%
2019/07/29	2	23.80	0	0.00	23.60	2	12,345	0.02%
2019/07/26	3	23.92	0	0.00	23.95	3	12,309	0.02%
2019/07/25	14	23.76	4	23.98	24.10	10	12,264	0.08%
2019/07/24	28	23.68	14	23.70	23.35	14	12,173	0.12%
2019/07/23	5	24.63	27	24.94	24.50	-22	12,200	-0.18%
2019/07/22	3	24.10	4	24.23	24.10	-1	12,097	-0.01%
2019/07/19	12	24.35	12	24.02	23.90	0	12,213	0.00%
2019/07/18	2	24.45	48.4	24.32	24.25	-46.4	12,614	-0.37%
2019/07/17	14	24.03	34.5	23.98	24.05	-20.5	12,317	-0.17%
2019/07/16	17	23.73	14.4	23.87	23.70	2.6	12,118	0.02%
2019/07/15	95	24.03	178	24.11	23.75	-83	11,919	-0.70%	大賣/
2019/07/12	8	23.14	28	23.18	23.60	-20	11,650	-0.17%
2019/07/11	39	22.33	5	22.33	22.30	34	11,115	0.31%
2019/07/10	0	0.00	16	22.00	22.00	-16	11,247	-0.14%
2019/07/09	1	21.85	17	21.83	21.85	-16	11,396	-0.14%
2019/07/08	42	21.81	22	21.81	21.65	20	11,333	0.18%
2019/07/05	5	21.45	0	0.00	21.50	5	11,089	0.05%
2019/07/04	11	21.50	16	21.54	21.50	-5	11,057	-0.05%
2019/07/03	19	21.38	0	0.00	21.35	19	11,077	0.17%
2019/07/02	20	21.60	4	21.40	21.30	16	11,053	0.14%
2019/07/01	10	21.70	0	0.00	21.45	10	11,106	0.09%
2019/06/28	0	0.00	3	20.95	20.90	-3	11,130	-0.03%
2019/06/27	23	21.01	2	20.95	21.00	21	11,436	0.18%
2019/06/26	9	20.67	5	20.77	20.70	4	11,514	0.03%
2019/06/25	0	0.00	2	21.09	20.50	-2	11,538	-0.02%
2019/06/24	0	0.00	1	20.95	20.95	-1	11,548	-0.01%
2019/06/21	53	21.13	26	20.99	20.95	27	11,581	0.23%
2019/06/20	40	20.63	0.1	20.85	20.90	40	11,339	0.35%
2019/06/19	10	20.40	19	20.19	20.40	-9	11,273	-0.08%
2019/06/17	6	19.81	3	19.82	19.45	3	11,477	0.03%
2019/06/14	0	0.00	2	19.55	19.35	-2	11,437	-0.02%
2019/06/13	0	0.00	5.1	19.15	19.25	-5.1	11,608	-0.04%
2019/06/12	2	19.15	2.1	19.25	19.25	-0.1	11,813	0.00%
2019/06/11	17	19.62	17	19.50	19.45	0	12,210	0.00%
2019/06/10	18	19.14	17	19.26	19.30	1	12,724	0.01%
2019/06/04	7	18.91	4	18.96	18.85	3	12,951	0.02%
2019/06/03	0	0.00	40	18.78	19.00	-40	13,150	-0.30%
2019/05/31	40	18.75	3	18.58	18.80	37	13,712	0.27%
2019/05/30	0	0.00	3	18.27	18.25	-3	13,741	-0.02%
2019/05/28	0	0.00	11	17.86	18.15	-11	14,014	-0.08%
2019/05/27	5	18.03	0	0.00	17.70	5	14,160	0.04%
2019/05/24	0	0.00	10	17.85	17.95	-10	14,250	-0.07%
2019/05/23	50	17.41	40	17.55	17.40	10	14,612	0.07%
2019/05/21	6	17.42	0	0.00	18.20	6	14,856	0.04%
2019/05/20	5	17.83	12	18.64	17.65	-7	14,938	-0.05%
2019/05/17	5	18.25	0	0.00	18.80	5	15,176	0.03%
2019/05/15	0	0.00	4	19.00	19.10	-4	16,236	-0.02%
2019/05/14	5	17.65	0	0.00	18.45	5	16,240	0.03%
2019/05/13	6.1	18.40	0	0.00	18.15	6.1	16,369	0.04%
2019/05/09	5	18.55	2	18.70	18.35	3	16,339	0.02%
2019/05/08	10	19.25	20	19.10	19.05	-10	16,209	-0.06%
2019/05/07	0	0.00	4	19.18	19.00	-4	16,152	-0.02%
2019/05/06	6	18.76	4	18.91	19.00	2	16,110	0.01%
2019/05/03	12	18.97	0	0.00	18.95	12	15,984	0.08%
2019/05/02	31	19.00	0	0.00	19.00	31	15,932	0.19%
2019/04/30	8	18.85	24	18.73	18.90	-16	15,862	-0.10%
2019/04/29	20	18.70	26	19.11	18.40	-6	15,747	-0.04%
2019/04/26	9	18.28	14	17.95	18.10	-5	15,355	-0.03%
2019/04/25	91	19.01	15	18.83	18.70	76	15,026	0.51%
2019/04/24	93.9	19.02	135	19.03	19.10	-41.1	14,680	-0.28%	大賣/
2019/04/23	1	21.05	11	21.49	20.90	-10	13,926	-0.07%
2019/04/22	1	21.40	1	21.60	21.40	0	13,817	0.00%
2019/04/19	12	21.14	12	21.28	21.40	0	13,794	0.00%
2019/04/18	19	21.29	10	21.95	20.95	9	13,803	0.07%
2019/04/17	6	21.52	71	21.36	21.40	-65	13,582	-0.48%
2019/04/16	80	22.14	11	22.09	21.80	69	13,492	0.51%
2019/04/15	5	20.43	5	21.05	21.50	0	13,166	0.00%
2019/04/11	6	20.90	6	20.70	20.70	0	12,864	0.00%
2019/04/10	3	21.00	0	0.00	21.00	3	12,816	0.02%
2019/04/09	3	21.30	0.2	21.20	21.20	2.8	12,778	0.02%
2019/04/08	5	21.33	8	21.31	21.20	-3	12,709	-0.02%
2019/04/03	3	20.92	6.1	21.22	21.25	-3.1	12,608	-0.02%
2019/04/02	12	21.10	63	21.13	20.90	-51	12,473	-0.41%
2019/04/01	27	21.40	74	21.46	21.45	-47	12,252	-0.38%
2019/03/29	22	20.24	17	20.40	20.80	5	11,888	0.04%
2019/03/28	85	20.51	7	20.50	20.50	78	11,733	0.66%
2019/03/27	0	0.00	1	21.20	21.05	-1	11,659	-0.01%
2019/03/26	60	20.96	10	20.92	20.90	50	11,586	0.43%
2019/03/25	16	20.79	42	20.66	20.65	-26	11,499	-0.23%
2019/03/22	20	21.47	88	21.57	21.40	-68	11,360	-0.60%
2019/03/21	20	22.08	23	21.72	21.65	-3	11,154	-0.03%
2019/03/20	9	22.22	16	22.07	21.95	-7	10,723	-0.07%
2019/03/19	5	21.90	2	22.00	21.75	3	10,601	0.03%
2019/03/18	6	21.97	1	21.60	21.85	5	10,493	0.05%
2019/03/15	16	21.71	35	21.71	21.50	-19	10,429	-0.18%
2019/03/14	17	22.07	20	22.11	21.90	-3	10,451	-0.03%
2019/03/13	52	21.48	71.2	21.47	21.80	-19.2	10,482	-0.18%
2019/03/12	27	20.35	10	20.35	20.35	17	9,842	0.17%
2019/03/11	23	20.65	29	20.45	20.45	-6	9,950	-0.06%
2019/03/08	26	20.52	15	20.32	20.55	11	10,062	0.11%
2019/03/07	17	20.76	41	20.53	20.55	-24	10,168	-0.24%
2019/03/06	79	20.80	40	21.00	20.95	39	10,080	0.39%
2019/03/05	8	19.86	78	19.70	19.75	-70	9,628	-0.73%
2019/03/04	6	20.11	32	20.06	20.00	-26	9,714	-0.27%
2019/02/27	27	20.04	39	19.98	20.25	-12	9,728	-0.12%
2019/02/26	14	20.40	3	20.20	20.00	11	9,658	0.11%
2019/02/25	38	20.01	85.2	19.96	20.00	-47.2	9,573	-0.49%
2019/02/22	67	20.15	30.1	20.10	20.30	36.9	9,536	0.39%
2019/02/21	0	0.00	10.1	19.25	19.45	-10.1	9,119	-0.11%
2019/02/20	21	19.15	1	19.15	19.20	20	8,937	0.22%
2019/02/19	2	18.85	15	19.06	19.30	-13	8,910	-0.15%
2019/02/18	26.2	19.16	36.1	19.01	19.10	-9.9	8,914	-0.11%
2019/02/15	133	18.31	63	18.34	18.60	70	8,557	0.82%	大買/
2019/02/14	19	17.76	74.1	17.72	17.70	-55.1	7,864	-0.70%
2019/02/13	20	16.65	7	16.43	16.65	13	7,294	0.18%
2019/02/12	22	16.21	12	16.32	16.15	10	7,206	0.14%
2019/02/11	32	15.75	2	15.75	15.75	30	7,041	0.43%
2019/01/30	0	0.00	3	15.18	15.10	-3	6,989	-0.04%
2019/01/28	0	0.00	12	14.98	15.10	-12	7,019	-0.17%
2019/01/25	2	14.65	0	0.00	14.70	2	7,018	0.03%
2019/01/23	1	14.50	0	0.00	14.55	1	7,209	0.01%
2019/01/22	3	14.27	0	0.00	14.20	3	7,246	0.04%
2019/01/21	2	14.50	0	0.00	14.50	2	7,307	0.03%
2019/01/18	0	0.00	12	14.63	14.55	-12	7,378	-0.16%
2019/01/17	0	0.00	6	14.81	14.60	-6	7,525	-0.08%
2019/01/16	4	14.83	4	14.93	14.80	0	7,588	0.00%
2019/01/15	13	14.80	12	14.83	14.75	1	7,672	0.01%
2019/01/14	1	14.70	0	0.00	14.75	1	7,656	0.01%
2019/01/11	7	14.65	1	14.50	14.50	6	7,687	0.08%
2019/01/10	4	14.80	19	15.06	15.00	-15	7,668	-0.20%
2019/01/09	5	14.45	8	14.61	14.50	-3	7,584	-0.04%
2019/01/08	2	13.80	3	13.98	14.20	-1	7,509	-0.01%
2019/01/07	2	13.75	4	13.74	13.70	-2	7,521	-0.03%
2019/01/04	3	13.33	12	13.32	13.40	-9	7,636	-0.12%
2019/01/02	3	13.70	0	0.00	13.60	3	7,787	0.04%
2018/12/27	0	0.00	1	13.80	13.75	-1	8,084	-0.01%
2018/12/24	0	0.00	6	14.07	14.10	-6	8,122	-0.07%
2018/12/22	2	13.95	0	0.00	14.00	2	8,152	0.02%
2018/12/21	0	0.00	5	13.70	14.10	-5	8,201	-0.06%
2018/12/20	15	13.93	9	13.95	13.95	6	8,212	0.07%
2018/12/19	16	14.53	10	14.50	14.50	6	8,180	0.07%
2018/12/17	0	0.00	1	14.75	14.65	-1	8,241	-0.01%
2018/12/14	8	14.93	1	14.85	14.90	7	8,301	0.08%
2018/12/13	14	15.59	1	15.50	15.25	13	8,323	0.16%
2018/12/11	1	15.55	0	0.00	15.25	1	8,566	0.01%
2018/12/10	6	15.51	40	15.18	15.25	-34	8,592	-0.40%
2018/12/07	53	16.33	3	16.37	16.30	50	8,490	0.59%
2018/12/06	6	15.81	55	16.19	15.60	-49	8,293	-0.59%
2018/12/05	47	16.45	43	15.88	16.70	4	7,894	0.05%
2018/12/04	7	16.61	4	16.80	16.60	3	7,951	0.04%
2018/12/03	46	16.60	4	16.43	16.95	42	8,005	0.52%
2018/11/30	1	15.35	16	15.32	15.45	-15	7,967	-0.19%
2018/11/29	4	15.01	4	15.11	15.00	0	7,752	0.00%
2018/11/28	5	14.29	37	14.45	14.65	-32	7,577	-0.42%
2018/11/27	40	13.90	44	14.07	14.00	-4	7,433	-0.05%
2018/11/23	5	13.70	0	0.00	13.60	5	7,115	0.07%
2018/11/22	0	0.00	2	13.60	13.55	-2	7,026	-0.03%
2018/11/21	4	13.58	2	13.45	13.55	2	7,007	0.03%
2018/11/20	0	0.00	1	13.75	13.40	-1	6,891	-0.01%
2018/11/19	6	13.59	0	0.00	13.55	6	7,012	0.09%
2018/11/16	9	13.50	1	13.60	13.35	8	7,288	0.11%
2018/11/15	13	13.43	13	13.13	13.30	0	7,320	0.00%
2018/11/12	5	12.90	7	12.97	12.90	-2	7,440	-0.03%
2018/11/08	25	13.85	0	0.00	13.45	25	7,502	0.33%
2018/11/07	1	13.40	0	0.00	13.65	1	7,519	0.01%
2018/11/06	2	13.65	0	0.00	13.10	2	7,691	0.03%
2018/11/05	5	13.60	5	13.85	13.65	0	7,737	0.00%
2018/11/02	0	0.00	0.3	13.70	13.60	-0.3	7,835	0.00%
2018/11/01	0	0.00	0.1	14.20	13.35	-0.1	7,777	0.00%
2018/10/31	6	12.94	6	12.86	12.95	0	7,735	0.00%
2018/10/30	5	12.45	5	12.45	12.45	0	7,697	0.00%
2018/10/29	0	0.00	5	12.20	12.35	-5	7,888	-0.06%
2018/10/26	5.1	11.85	0	0.00	11.85	5.1	7,968	0.06%
2018/10/25	8	12.29	0	0.00	12.15	8	7,998	0.10%
2018/10/23	0	0.00	1	14.15	13.50	-1	8,236	-0.01%
2018/10/19	6	13.43	5	13.52	13.60	1	8,617	0.01%
2018/10/16	0	0.00	1	13.55	13.60	-1	8,997	-0.01%
2018/10/15	1	13.75	1	13.65	13.60	0	9,128	0.00%
2018/10/12	1	13.35	0	0.00	13.35	1	9,196	0.01%
2018/10/11	8.1	13.15	2	13.15	13.15	6.1	9,302	0.07%
2018/10/09	11.1	14.96	3.1	14.70	14.60	8	9,473	0.08%
2018/10/08	1	14.60	1	14.35	14.60	0	9,763	0.00%
2018/10/05	5	14.81	21	14.83	14.70	-16	9,902	-0.16%
2018/10/04	1	16.35	0	0.00	16.15	1	9,888	0.01%
2018/10/03	0	0.00	10	16.65	16.45	-10	9,956	-0.10%
2018/10/02	10	16.65	0	0.00	16.65	10	10,144	0.10%
2018/09/28	0	0.00	5	16.65	16.45	-5	10,786	-0.05%
2018/09/25	2	16.45	0	0.00	16.50	2	11,041	0.02%
2018/09/21	10.9	16.18	0	0.00	16.40	10.9	11,124	0.10%
2018/09/20	2	16.35	10	16.40	16.15	-8	11,118	-0.07%
2018/09/19	3	16.75	3	16.62	16.65	0	11,135	0.00%
2018/09/18	26	17.42	13	16.95	16.65	13	11,260	0.12%
2018/09/17	7	16.81	2	16.88	17.00	5	11,368	0.04%
2018/09/14	4	16.89	10.2	17.00	17.00	-6.2	11,470	-0.05%
2018/09/13	0	0.00	6.1	16.46	16.45	-6.1	11,477	-0.05%
2018/09/12	13	15.96	3	15.85	15.95	10	11,460	0.09%
2018/09/11	9	15.99	7	16.04	16.20	2	11,623	0.02%
2018/09/10	21	15.79	13	15.68	15.40	8	11,744	0.07%
2018/09/07	10	17.19	17	16.65	16.55	-7	11,986	-0.06%
2018/09/06	9.1	17.83	0	0.00	17.40	9.1	12,842	0.07%
2018/09/04	0	0.00	5	18.65	18.55	-5	13,163	-0.04%
2018/09/03	3	18.67	0	0.00	18.40	3	13,309	0.02%
2018/08/31	6	18.98	5	19.00	19.00	1	13,537	0.01%
2018/08/29	1	19.30	2	19.25	19.30	-1	13,811	-0.01%
2018/08/28	0	0.00	1	19.25	19.15	-1	14,122	-0.01%
2018/08/27	5	19.25	0	0.00	19.35	5	14,250	0.04%
2018/08/24	7	18.89	0	0.00	18.95	7	14,592	0.05%
2018/08/23	97	19.44	15	18.98	19.55	82	16,021	0.51%
2018/08/22	1	18.50	95	18.36	18.45	-94	15,912	-0.59%
2018/08/21	1	18.80	0	0.00	18.80	1	16,192	0.01%
2018/08/20	14	18.85	0	0.00	18.55	14	16,684	0.08%
2018/08/17	5	19.22	3	19.43	19.15	2	16,654	0.01%
2018/08/16	17	19.11	0	0.00	19.10	17	16,964	0.10%
2018/08/15	0.1	19.10	0	0.00	19.00	0.1	17,033	0.00%
2018/08/13	17	18.94	0	0.00	19.20	17	17,350	0.10%
2018/08/10	14	20.30	2	20.40	20.15	12	17,479	0.07%
2018/08/08	12	20.90	0	0.00	20.55	12	18,631	0.06%
2018/08/07	3	20.92	3	20.95	20.90	0	20,060	0.00%
2018/08/03	12	20.77	7	20.81	20.45	5	20,888	0.02%
2018/08/02	0	0.00	5	21.00	21.05	-5	21,139	-0.02%
2018/08/01	0	0.00	2	21.70	21.35	-2	21,318	-0.01%
2018/07/31	3	21.15	1	21.25	21.20	2	21,788	0.01%
2018/07/30	18	21.88	0	0.00	21.50	18	21,792	0.08%
2018/07/27	13	22.41	13	22.57	22.35	0	21,878	0.00%
2018/07/26	4	22.11	29	22.08	21.95	-25	21,874	-0.11%
2018/07/25	8	21.88	6	21.85	21.85	2	22,090	0.01%
2018/07/20	0	0.00	5	21.90	22.15	-5	23,061	-0.02%
2018/07/19	10	21.81	17	21.96	22.00	-7	23,775	-0.03%
2018/07/18	6	22.09	11	22.13	21.50	-5	24,135	-0.02%
2018/07/17	24	21.95	0	0.00	21.85	24	24,341	0.10%
2018/07/16	1	21.80	14	21.98	22.00	-13	24,570	-0.05%
2018/07/13	9	21.15	5	21.22	21.35	4	24,964	0.02%
2018/07/12	103	20.97	11.1	20.72	21.10	92	25,779	0.36%	大買/
2018/07/10	2	20.10	3	19.82	20.25	-1	28,011	0.00%
2018/07/09	2	18.93	0.1	19.30	19.30	2	28,979	0.01%
2018/07/06	36.1	18.67	14	18.85	18.70	22.1	29,651	0.07%
2018/07/05	12	20.08	2	20.30	19.80	10	29,189	0.03%
2018/07/04	3	20.30	2	20.50	20.15	1	29,283	0.00%
2018/07/03	1.1	20.64	0	0.00	20.40	1.1	29,293	0.00%
2018/07/02	1	20.70	2.1	20.85	20.95	-1.1	29,290	0.00%
2018/06/29	0	0.00	9	20.42	20.70	-9	29,371	-0.03%
2018/06/28	14.1	20.35	2	20.65	20.20	12.1	29,475	0.04%
2018/06/27	22	20.97	5.1	21.05	20.60	17	29,673	0.06%
2018/06/26	14.1	20.50	3	20.38	20.40	11.1	29,872	0.04%
2018/06/25	18	22.30	3	21.95	21.90	15	30,503	0.05%
2018/06/22	24	22.08	1	22.15	21.95	23	30,755	0.07%
2018/06/21	3	22.37	0	0.00	22.40	3	30,699	0.01%
2018/06/20	5	22.35	10	22.44	22.30	-5	30,840	-0.02%
2018/06/19	40	23.13	29	23.28	22.85	11	30,825	0.04%
2018/06/15	28	24.00	9	23.60	23.75	19	30,742	0.06%
2018/06/14	59	24.09	47	24.18	23.90	12	30,398	0.04%
2018/06/13	22	23.47	23	23.50	23.35	-1	29,383	0.00%
2018/06/12	14	23.64	43	23.32	23.20	-29	29,452	-0.10%
2018/06/11	18	23.21	9	23.43	23.20	9	29,697	0.03%
2018/06/08	8	23.86	10	23.75	23.35	-2	30,196	-0.01%
2018/06/07	26	23.35	9	23.16	23.00	17	30,524	0.06%
2018/06/06	12	23.20	23	23.33	23.25	-11	30,564	-0.04%
2018/06/05	30	23.63	24	23.57	23.20	6	30,551	0.02%
2018/06/04	22	23.21	2	23.40	23.30	20	30,368	0.07%
2018/06/01	27	23.39	71	23.29	23.00	-44	30,490	-0.14%
2018/05/31	41	24.28	81	24.56	23.75	-40	30,182	-0.13%
2018/05/30	16	23.19	16	23.00	23.45	0	28,729	0.00%
2018/05/29	21	23.41	29	23.45	23.30	-8	28,594	-0.03%
2018/05/28	35	23.05	63	23.28	23.35	-28	28,234	-0.10%
2018/05/25	10	22.40	0	0.00	22.30	10	27,833	0.04%
2018/05/24	69	22.80	62	22.83	22.55	7	27,816	0.03%
2018/05/22	34	21.80	1	22.10	22.00	33	27,554	0.12%
2018/05/21	6	22.33	5	22.39	22.20	1	27,526	0.00%
2018/05/18	22	22.25	20	22.18	22.10	2	27,482	0.01%
2018/05/17	52.1	22.99	40	22.84	22.65	12.1	27,562	0.04%
2018/05/16	39	23.61	73	23.71	23.35	-34	27,578	-0.12%
2018/05/15	99	23.33	356.1	22.86	23.10	-257.1	27,029	-0.95%	大賣/鉅額交易
2018/05/14	34	21.98	78	22.14	22.00	-44	26,056	-0.17%
2018/05/11	73	21.85	7	21.95	21.75	66	25,919	0.25%
2018/05/10	26	22.59	53	22.29	22.30	-27	25,483	-0.11%
2018/05/09	30	21.68	11	21.83	21.50	19	25,599	0.07%
2018/05/08	105	22.11	90	22.03	21.80	15	25,432	0.06%	大買/
2018/05/07	40	21.06	20	21.10	21.30	20	25,012	0.08%
2018/05/04	18	21.24	5	21.50	20.55	13	25,049	0.05%
2018/05/03	20	21.08	15.1	21.14	20.95	5	25,117	0.02%
2018/05/02	61	20.62	17	21.11	20.80	44	25,110	0.18%
2018/04/30	25	20.46	10	20.40	20.30	15	25,099	0.06%
2018/04/27	37	20.13	81	20.10	20.00	-44	25,545	-0.17%
2018/04/26	37.1	20.78	63	21.10	19.95	-26	26,164	-0.10%
2018/04/25	96	21.39	35	21.33	22.05	61	25,807	0.24%
2018/04/24	39	21.77	65	21.59	21.70	-26	25,468	-0.10%
2018/04/23	16	23.40	30	22.85	22.60	-14	25,916	-0.05%
2018/04/20	36	23.77	33.4	23.67	23.80	2.6	27,183	0.01%
2018/04/19	19	23.87	32	23.68	23.45	-13	26,946	-0.05%
2018/04/18	80	23.23	86	23.23	23.70	-6	26,684	-0.02%
2018/04/17	42	22.47	47	22.44	22.05	-5	26,070	-0.02%
2018/04/16	60	23.05	70	23.08	23.10	-10	25,980	-0.04%
2018/04/13	75	22.17	37	22.10	22.85	38	24,725	0.15%
2018/04/12	29	20.82	58.1	20.96	20.80	-29.1	24,081	-0.12%
2018/04/11	3	19.88	3	19.78	19.65	0	23,996	0.00%
2018/04/10	56	20.00	0	0.00	19.65	56	25,343	0.22%
2018/04/09	20	19.90	10	19.95	19.10	10	25,989	0.04%
2018/04/03	4	20.06	24	20.05	20.00	-20	26,993	-0.07%
2018/04/02	4	20.50	35	20.35	20.20	-31	27,673	-0.11%
2018/03/31	17	20.17	34	20.07	20.10	-17	28,432	-0.06%
2018/03/30	20.1	20.37	19	20.15	19.80	1.1	29,273	0.00%
2018/03/29	50	20.69	34	20.68	20.30	16	30,334	0.05%
2018/03/28	218	20.77	31	20.79	20.80	187	31,963	0.59%	大買/鉅額交易
2018/03/27	17	19.64	39.1	19.88	20.50	-22.1	31,562	-0.07%
2018/03/26	46	18.65	6	18.78	18.65	40	32,395	0.12%
2018/03/23	15	18.64	53	18.51	18.55	-38	33,797	-0.11%
2018/03/22	29	19.83	27	19.64	19.40	2	34,208	0.01%
2018/03/21	30	19.59	18	19.50	19.50	12	34,834	0.03%
2018/03/20	6	19.56	5	19.70	19.45	1	35,331	0.00%
2018/03/19	6	20.03	5.5	19.81	19.85	0.5	36,016	0.00%
2018/03/16	45.1	20.13	11	20.10	19.95	34.1	37,208	0.09%
2018/03/15	30	20.87	17	20.66	20.60	13	38,591	0.03%
2018/03/14	6	20.22	5	20.27	20.55	1	39,018	0.00%
2018/03/13	8	19.64	9.2	19.94	20.50	-1.2	40,369	0.00%
2018/03/12	2	18.75	2	18.90	18.65	0	40,215	0.00%
2018/03/09	0	0.00	3	19.05	19.10	-3	40,804	-0.01%
2018/03/08	3	18.60	0	0.00	18.70	3	42,474	0.01%
2018/03/07	12	18.95	18	18.69	18.40	-6	42,465	-0.01%
2018/03/06	10	19.41	7	19.50	19.40	3	42,997	0.01%
2018/03/05	12	19.95	8	19.94	19.10	4	44,959	0.01%
2018/03/02	14	20.12	0	0.00	20.10	14	46,858	0.03%
2018/03/01	10	20.25	11	20.40	20.50	-1	47,317	0.00%
2018/02/27	3	20.55	30	20.50	20.45	-27	47,356	-0.06%
2018/02/26	3	20.20	4	20.15	20.05	-1	47,406	0.00%
2018/02/23	17	20.88	15	21.02	20.50	2	47,540	0.00%
2018/02/22	5	20.80	2	20.85	20.70	3	47,678	0.01%
2018/02/21	13	20.38	13	20.36	20.40	0	47,794	0.00%
2018/02/12	15	19.87	38	19.97	19.55	-23	47,750	-0.05%
2018/02/09	25	18.77	190	19.47	19.70	-165	47,673	-0.35%	大賣/鉅額交易
2018/02/08	108	20.69	4	20.49	20.05	104	47,460	0.22%	大買/鉅額交易
2018/02/07	108	21.00	18	21.16	20.50	90	47,206	0.19%	大買/
2018/02/06	72	21.59	6	21.93	20.70	66	47,153	0.14%
2018/02/05	20	22.72	22	22.25	23.00	-2	47,023	0.00%
2018/02/02	10	23.22	10	23.20	23.20	0	47,164	0.00%
2018/02/01	16	24.12	21	23.97	23.70	-5	47,553	-0.01%
2018/01/31	11	22.86	11	22.98	23.25	0	47,954	0.00%
2018/01/30	8	23.20	45	22.95	22.90	-37	48,148	-0.08%
2018/01/29	12	23.23	44	23.21	23.20	-32	48,478	-0.07%
2018/01/26	68	22.63	27	22.61	22.60	41	49,161	0.08%
2018/01/25	62	22.98	88	23.23	22.80	-26	49,927	-0.05%
2018/01/24	39	23.38	31	23.46	23.40	8	50,392	0.02%
2018/01/23	70	23.11	72	23.26	23.05	-2	50,406	0.00%
2018/01/22	71	23.09	75.6	23.39	22.90	-4.6	50,073	-0.01%
2018/01/19	11	24.51	9	24.54	24.50	2	49,837	0.00%
2018/01/18	35	25.24	59	25.27	24.80	-24	49,864	-0.05%
2018/01/17	162	25.93	51	25.60	25.25	111	50,522	0.22%	大買/鉅額交易
2018/01/16	30	25.41	113	25.36	25.60	-83	50,434	-0.16%	大賣/
2018/01/15	10	24.57	14	24.56	24.35	-4	48,807	-0.01%
2018/01/12	12	24.77	23	24.93	24.75	-11	48,577	-0.02%
2018/01/11	31	24.21	30	24.33	24.45	1	48,110	0.00%
2018/01/10	164	24.46	60	24.05	23.90	104	47,698	0.22%	大買/鉅額交易
2018/01/09	18	24.44	74	24.43	24.70	-56	47,180	-0.12%
2018/01/08	64	24.53	7	24.29	24.10	57	46,517	0.12%
2018/01/05	18	24.44	31	24.72	24.95	-13	46,005	-0.03%
2018/01/04	75	25.10	31	25.25	24.80	44	45,290	0.10%
2018/01/03	29	24.72	76	24.68	24.20	-47	43,981	-0.11%
2018/01/02	65	23.79	31	24.24	24.60	34	43,148	0.08%