燿華 (2367)-統一-汐止券商分點個股進出

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
36.55
漲跌
▼0.70
漲幅
-1.88%
成交量
41,233張
產業
上市電子零組件類股
815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－統一-汐止券商分點個股進出

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

統一-汐止券商分點個股進出
統一-汐止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
2024/05/28	27	36.67	16	36.71	36.55	11	72,279	0.02%
2024/05/27	19	37.49	10	37.39	37.25	9	71,839	0.01%
2024/05/24	43	37.77	46	38.01	37.35	-3	71,246	0.00%
2024/05/23	50	38.83	48	39.09	38.25	2	70,255	0.00%
2024/05/22	66	38.54	61	38.98	38.20	5	69,132	0.01%
2024/05/21	138	39.61	156	40.06	39.15	-18	68,215	-0.03%	大買/大賣/
2024/05/20	97	38.63	87	38.66	38.00	10	65,230	0.02%
2024/05/17	113	37.02	100	37.41	38.40	13	63,520	0.02%	大買/
2024/05/16	57	35.48	65	35.65	35.95	-8	60,227	-0.01%
2024/05/15	65	34.96	49	35.07	35.00	16	58,488	0.03%
2024/05/14	94	31.94	109	32.35	33.00	-15	54,513	-0.03%	大賣/
2024/05/13	82	30.12	84	30.18	30.00	-2	51,339	0.00%
2024/05/10	60	28.84	43.8	28.80	29.80	16.2	49,115	0.03%
2024/05/09	81	29.66	60	29.62	28.70	21	47,714	0.04%
2024/05/08	14	28.64	65.1	29.22	30.05	-51.1	45,456	-0.11%
2024/05/07	5	27.07	2	27.45	27.35	3	43,240	0.01%
2024/05/06	6	27.68	7	27.89	27.70	-1	42,760	0.00%
2024/05/03	26	26.70	28	26.23	26.90	-2	41,768	0.00%
2024/05/02	1	26.15	1	26.30	26.30	0	41,388	0.00%
2024/04/30	13	26.13	12	26.23	26.20	1	41,094	0.00%
2024/04/29	1	26.30	1	26.30	26.20	0	40,895	0.00%
2024/04/26	0	0.00	2	26.30	26.15	-2	40,733	0.00%
2024/04/24	1	27.00	1	26.55	26.55	0	40,370	0.00%
2024/04/23	12	26.13	11	26.15	26.00	1	40,107	0.00%
2024/04/22	0	26.85	2	26.45	26.05	-2	39,786	-0.01%
2024/04/19	3	27.33	10.1	26.75	27.30	-7.1	39,362	-0.02%
2024/04/18	46	28.50	39	28.23	28.00	7	38,768	0.02%
2024/04/17	10.1	27.87	24	28.26	28.15	-13.9	37,813	-0.04%
2024/04/16	3	26.55	5	27.80	26.40	-2	36,987	-0.01%
2024/04/15	20	28.47	11	28.35	28.20	9	36,113	0.02%
2024/04/12	17	28.86	66.9	28.95	29.20	-49.9	34,654	-0.14%
2024/04/11	20	26.55	21	26.32	26.70	-1	32,179	0.00%
2024/04/10	11	26.94	17	26.32	26.30	-6	32,044	-0.02%
2024/04/09	72	27.09	55	26.70	26.60	17	31,655	0.05%
2024/04/03	30	26.05	17	26.27	26.05	13	30,870	0.04%
2024/04/02	26.1	26.65	23	26.64	26.35	3.1	30,721	0.01%
2024/04/01	15	27.06	22	26.99	26.85	-7	30,286	-0.02%
2024/03/29	5	27.12	3	26.70	26.65	2	29,881	0.01%
2024/03/28	5	26.92	17	26.88	26.65	-12	29,151	-0.04%
2024/03/27	21	26.90	12.1	26.69	26.65	8.9	28,480	0.03%
2024/03/26	17	26.82	6	26.56	26.75	11	27,767	0.04%
2024/03/25	43	27.40	43	27.40	27.55	0	26,903	0.00%
2024/03/22	35.1	26.66	84	26.82	27.15	-48.9	25,543	-0.19%
2024/03/21	51	26.33	23	26.61	26.30	28	24,550	0.11%
2024/03/20	22	26.41	23	26.32	25.70	-1	23,762	0.00%
2024/03/19	75	26.10	72	26.08	26.15	3	23,273	0.01%
2024/03/18	36	25.10	31	24.81	25.85	5	22,308	0.02%
2024/03/15	17	24.36	16	24.56	24.00	1	21,625	0.00%
2024/03/14	6	24.46	6	24.88	24.45	0	21,437	0.00%
2024/03/13	21	25.10	23	25.30	25.10	-2	21,169	-0.01%
2024/03/12	57	26.13	62	26.17	25.60	-5	21,050	-0.02%
2024/03/11	30	25.83	53	25.43	25.90	-23	19,966	-0.12%
2024/03/08	58	25.25	22	25.36	24.30	36	19,221	0.19%
2024/03/07	40	26.73	29	26.35	25.80	11	19,211	0.06%
2024/03/06	18	25.66	127	26.58	26.65	-109	18,035	-0.60%	大賣/鉅額交易
2024/03/05	50	23.67	105	24.16	24.30	-55	15,677	-0.35%	大賣/
2024/03/04	33	22.79	217	23.64	23.90	-184	13,797	-1.33%	大賣/鉅額交易
2024/03/01	23	21.74	36	21.76	21.75	-13	12,757	-0.10%
2024/02/29	10	20.95	52	20.90	21.30	-42	12,214	-0.34%
2024/02/27	21	21.04	20	20.98	20.75	1	12,143	0.01%
2024/02/26	30	21.37	32	21.17	21.15	-2	12,114	-0.02%
2024/02/23	10	21.00	11	20.86	20.75	-1	12,125	-0.01%
2024/02/22	16	21.11	11.2	21.01	21.25	4.8	12,947	0.04%
2024/02/21	3	20.65	2	20.70	20.65	1	12,323	0.01%
2024/02/20	241	20.77	200	20.91	20.95	41	12,271	0.33%	大買/大賣/
2024/02/19	10	20.40	14	20.22	20.15	-4	12,021	-0.03%
2024/02/16	90	19.85	91	20.18	20.60	-1	11,932	-0.01%
2024/02/02	20	18.80	20	19.03	18.80	0	11,437	0.00%
2024/02/01	1	18.95	0	0.00	18.95	1	11,450	0.01%
2024/01/29	10	19.40	10	19.25	19.30	0	11,652	0.00%
2024/01/26	10	19.20	10	19.25	19.20	0	11,733	0.00%
2024/01/25	10	19.40	10	19.50	19.20	0	12,019	0.00%
2024/01/23	0.2	19.60	0	0.00	19.55	0.2	12,360	0.00%
2024/01/17	2	18.85	1	19.00	18.85	1	12,420	0.01%
2024/01/15	1	19.15	0	0.00	19.15	1	12,551	0.01%
2024/01/11	1	19.30	0	0.00	19.40	1	12,577	0.01%
2023/12/25	10	20.15	10	19.95	19.95	0	13,273	0.00%
2023/12/20	12	20.24	11	20.40	20.35	1	13,775	0.01%
2023/12/19	1	20.10	1	20.10	20.10	0	14,094	0.00%
2023/12/18	1	20.30	0	0.00	20.30	1	14,546	0.01%
2023/12/15	0	0.00	11	20.75	20.70	-11	16,022	-0.07%
2023/12/14	11	21.28	11	21.34	21.35	0	16,646	0.00%
2023/12/13	0	0.00	16	21.11	21.05	-16	16,834	-0.10%
2023/12/12	27	21.18	21	20.91	21.05	6	16,749	0.04%
2023/12/11	1	21.00	1	21.20	21.00	0	16,634	0.00%
2023/12/08	16	21.42	0	0.00	21.35	16	16,474	0.10%
2023/12/07	3	22.07	0	0.00	21.55	3	16,322	0.02%
2023/12/06	3	22.55	13	22.60	22.05	-10	15,753	-0.06%
2023/12/05	36	22.48	11	22.55	22.50	25	15,130	0.17%
2023/12/04	21	22.48	19	22.47	22.75	2	14,570	0.01%
2023/12/01	34	21.55	40.1	22.24	22.20	-6.1	13,353	-0.05%
2023/11/30	1	20.70	0	0.00	20.70	1	12,389	0.01%
2023/11/29	10	21.03	15	20.72	20.70	-5	12,382	-0.04%
2023/11/28	35	20.96	15	20.78	21.00	20	12,395	0.16%
2023/11/27	2	20.50	8	20.27	20.20	-6	12,100	-0.05%
2023/11/24	1	20.35	1	20.25	20.25	0	12,181	0.00%
2023/11/22	2	20.35	3	20.42	20.55	-1	11,833	-0.01%
2023/11/21	9	20.92	14	20.94	20.20	-5	11,513	-0.04%
2023/11/20	5	19.35	20	19.63	19.70	-15	10,467	-0.14%
2023/11/17	10	19.15	10	19.30	19.30	0	10,393	0.00%
2023/11/16	16.2	19.09	20	19.30	19.40	-3.8	10,273	-0.04%
2023/11/15	10	18.63	10	18.65	18.55	0	9,972	0.00%
2023/11/14	0	0.00	1	18.40	18.40	-1	9,945	-0.01%
2023/11/13	10	18.58	10	18.45	18.45	0	9,981	0.00%
2023/11/08	0	0.00	6	18.60	18.60	-6	9,935	-0.06%
2023/11/06	16	19.22	10	19.25	19.25	6	9,894	0.06%
2023/11/03	13	19.01	10	19.00	19.05	3	9,819	0.03%
2023/11/02	110	18.55	131.1	18.89	19.15	-21.1	9,836	-0.21%	大買/大賣/
2023/11/01	6	18.23	0	0.00	18.10	6	9,591	0.06%
2023/10/31	164	19.15	142	18.48	18.50	22	9,534	0.23%	大買/大賣/
2023/10/30	0	0.00	1	18.75	18.45	-1	9,253	-0.01%
2023/10/27	0	0.00	1	18.75	18.40	-1	9,239	-0.01%
2023/10/26	2	18.55	1	18.65	18.55	1	9,223	0.01%
2023/10/25	16	18.71	7	18.66	18.70	9	9,200	0.10%
2023/10/24	6	18.58	4	18.54	18.70	2	9,162	0.02%
2023/10/18	0	0.00	6	17.75	18.00	-6	8,985	-0.07%
2023/10/17	0	0.00	1	18.15	18.10	-1	8,896	-0.01%
2023/10/13	0	0.00	2	18.70	18.55	-2	8,845	-0.02%
2023/10/12	0	0.00	3	18.62	18.60	-3	8,850	-0.03%
2023/10/11	20	18.73	22	18.31	18.20	-2	8,844	-0.02%
2023/10/05	12	19.10	10	18.85	18.85	2	8,848	0.02%
2023/10/04	10	18.70	23	18.70	18.75	-13	8,801	-0.15%
2023/10/03	1	19.10	1	19.10	19.05	0	8,775	0.00%
2023/10/02	2	19.70	1	19.90	19.95	1	8,684	0.01%
2023/09/28	30	19.25	40	19.00	18.95	-10	8,399	-0.12%
2023/09/27	0	0.00	30	19.13	19.10	-30	8,314	-0.36%
2023/09/26	31	19.70	2	19.35	19.25	29	8,185	0.35%
2023/09/25	0	0.00	7	19.69	19.55	-7	8,026	-0.09%
2023/09/22	12	20.24	1	20.15	20.10	11	7,691	0.14%
2023/09/21	1	20.20	32	20.12	20.15	-31	7,290	-0.43%
2023/09/20	94	20.46	40	20.19	20.70	54	6,749	0.80%
2023/09/19	25	20.52	38	20.87	21.15	-13	5,179	-0.25%
2023/09/18	14	19.30	23	19.21	19.25	-9	4,348	-0.21%
2023/09/15	10	18.05	10	18.10	18.05	0	3,895	0.00%
2023/09/14	10	18.00	10	18.00	18.00	0	3,836	0.00%
2023/09/13	10	17.75	10	17.95	17.90	0	3,824	0.00%
2023/09/12	11	17.76	10	17.80	17.80	1	3,801	0.03%
2023/09/11	11	17.80	11	17.76	17.75	0	3,750	0.00%
2023/09/08	11	17.95	10	17.85	17.80	1	3,701	0.03%
2023/09/07	10	18.00	11	18.00	18.00	-1	3,690	-0.03%
2023/09/06	10	18.05	10	18.30	18.20	0	3,654	0.00%
2023/09/05	10	18.35	10	18.15	18.10	0	3,567	0.00%
2023/09/04	11	18.30	10	18.20	18.20	1	3,537	0.03%
2023/09/01	30	18.28	24	18.10	18.10	6	3,443	0.17%
2023/08/31	27	17.93	21.5	18.24	18.25	5.5	3,183	0.17%
2023/08/30	15	17.44	15	17.72	17.65	0	2,909	0.00%
2023/08/29	10	17.18	10	17.10	17.10	0	2,759	0.00%
2023/08/28	0	0.00	2	17.05	17.05	-2	2,775	-0.07%
2023/08/25	5	17.00	5	17.05	17.00	0	2,776	0.00%
2023/08/24	10	17.15	10	17.00	17.00	0	2,771	0.00%
2023/08/23	5	17.10	4	17.19	17.10	1	2,736	0.04%
2023/08/22	10	16.60	10	16.45	16.45	0	2,621	0.00%
2023/08/21	10	16.50	15	16.57	16.65	-5	2,670	-0.19%
2023/08/18	12	16.46	10	16.55	16.40	2	2,686	0.07%
2023/08/17	0	0.00	35	16.35	16.45	-35	2,673	-1.31%
2023/08/16	1	16.10	0	0.00	16.15	1	2,635	0.04%
2023/08/10	3.4	16.24	0	0.00	16.05	3.4	2,637	0.13%
2023/08/08	2	16.83	0	0.00	16.65	2	2,522	0.08%
2023/08/02	1.1	17.36	0	0.00	17.35	1.1	2,386	0.05%
2023/08/01	10	17.80	10	17.60	17.60	0	2,359	0.00%
2023/07/14	0	0.00	2	17.85	17.75	-2	2,439	-0.08%
2023/06/30	0	0.00	1	17.70	17.70	-1	2,446	-0.04%
2023/06/19	0	0.00	10	18.00	18.00	-10	2,619	-0.38%
2023/06/15	10	18.00	0	0.00	17.90	10	2,618	0.38%
2023/06/12	1	18.00	0	0.00	18.00	1	2,675	0.04%
2023/06/07	2	18.35	2	18.40	18.30	0	2,798	0.00%
2023/06/06	0	0.00	1	18.35	18.35	-1	2,872	-0.03%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/02	0	0.00	3	18.35	18.35	-3	2,994	-0.10%
2023/05/31	1	18.05	0	0.00	18.05	1	3,040	0.03%
2023/05/30	2	17.95	0	0.00	17.95	2	3,045	0.07%
2023/05/29	7	18.03	0	0.00	18.05	7	3,075	0.23%
2023/05/26	8	18.06	0	0.00	17.90	8	3,091	0.26%
2023/05/25	0	0.00	5	18.25	18.05	-5	3,112	-0.16%
2023/05/23	0	0.00	12	18.19	18.10	-12	3,151	-0.38%
2023/05/22	15	18.15	19	18.15	18.15	-4	3,361	-0.12%
2023/05/19	0	0.00	10	18.05	18.00	-10	3,385	-0.30%
2023/05/15	0	0.00	5	17.55	17.55	-5	3,475	-0.14%
2023/05/11	10	17.48	10	17.50	17.35	0	3,633	0.00%
2023/05/09	5	17.70	0	0.00	17.70	5	3,898	0.13%
2023/05/04	10	17.70	0.1	17.80	17.85	10	4,016	0.25%
2023/05/03	0	0.00	3	17.85	17.80	-3	4,003	-0.07%
2023/04/28	10	18.05	7	17.95	17.95	3	4,073	0.07%
2023/04/26	1	17.85	0	0.00	17.90	1	4,102	0.02%
2023/04/20	1	18.30	0	0.00	18.15	1	4,129	0.02%
2023/04/19	21	18.75	20	18.65	18.65	1	4,202	0.02%
2023/04/18	20	18.83	20	18.70	18.70	0	4,229	0.00%
2023/04/14	2	18.60	7	18.58	18.60	-5	4,226	-0.12%
2023/04/12	10	19.50	10	19.40	19.40	0	4,067	0.00%
2023/04/11	10	19.13	7	19.10	19.15	3	3,968	0.08%
2023/04/07	10	19.10	10	19.05	19.05	0	3,972	0.00%
2023/03/31	2	18.98	0	0.00	19.00	2	3,977	0.05%
2023/03/30	3	19.00	0	0.00	18.95	3	3,979	0.08%
2023/03/29	3	18.95	0	0.00	18.95	3	3,985	0.08%
2023/03/28	0	0.00	1	18.85	18.90	-1	4,044	-0.02%
2023/03/24	5	18.68	1	18.65	18.85	4	4,076	0.10%
2023/03/16	1	17.95	0	0.00	17.65	1	4,422	0.02%
2023/03/13	0	0.00	1	18.25	18.45	-1	5,110	-0.02%
2023/03/10	2	18.60	1	18.45	18.50	1	5,249	0.02%
2023/03/09	6	19.07	2	19.23	19.00	4	5,465	0.07%
2023/03/08	2	19.28	0	0.00	19.15	2	5,707	0.04%
2023/03/07	0	0.00	0.5	19.05	19.00	-0.5	5,695	-0.01%
2023/03/03	10	18.85	10	19.00	18.90	0	5,799	0.00%
2023/02/22	0	0.00	5	18.90	18.90	-5	6,567	-0.08%
2023/02/21	0	0.00	3	19.02	19.00	-3	6,676	-0.04%
2023/02/20	1	19.25	3	19.20	19.30	-2	6,915	-0.03%
2023/02/16	0	0.00	1	18.70	18.65	-1	7,471	-0.01%
2023/02/10	3	18.38	0	0.00	18.20	3	8,248	0.04%
2023/02/09	0	0.00	1	18.80	18.60	-1	8,429	-0.01%
2023/02/08	154	18.90	152	19.12	19.00	2	8,549	0.02%	大買/大賣/
2023/02/07	0	0.00	2	18.45	18.50	-2	8,427	-0.02%
2023/02/06	0	0.00	10	18.50	18.45	-10	8,709	-0.11%
2023/02/03	1	18.70	1	18.70	18.65	0	8,865	0.00%
2023/02/02	0	0.00	2	18.55	18.55	-2	8,998	-0.02%
2023/02/01	0	0.00	10	18.30	18.30	-10	9,088	-0.11%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/30	1	17.85	1	17.95	18.00	0	9,429	0.00%
2023/01/17	0	0.00	5	17.70	17.65	-5	9,610	-0.05%
2023/01/16	0	0.00	2	17.60	17.40	-2	9,761	-0.02%
2023/01/13	0	0.00	30	17.55	17.50	-30	9,893	-0.30%
2023/01/10	7	18.04	1	18.05	17.95	6	10,189	0.06%
2022/12/29	0	0.00	2	17.35	17.35	-2	11,448	-0.02%
2022/12/28	1	17.60	0	0.00	17.45	1	11,912	0.01%
2022/12/22	0	0.00	10	17.60	17.60	-10	13,181	-0.08%
2022/12/21	20	17.73	0.1	17.85	17.50	19.9	13,734	0.14%
2022/12/19	1	17.85	0	0.00	17.85	1	15,069	0.01%
2022/12/14	4	18.26	0	0.00	18.35	4	16,302	0.02%
2022/12/13	0	0.00	1	18.50	18.35	-1	16,741	-0.01%
2022/12/12	1	18.65	0	0.00	18.55	1	16,961	0.01%
2022/12/09	12	19.23	0	0.00	19.20	12	17,266	0.07%
2022/12/08	1	19.30	0	0.00	19.45	1	18,094	0.01%
2022/12/07	6	19.47	1	19.45	19.35	5	18,690	0.03%
2022/12/06	19	19.89	0	0.00	19.75	19	19,013	0.10%
2022/12/05	4	19.66	2	19.70	19.75	2	19,472	0.01%
2022/12/02	2	19.40	2	19.30	19.40	0	19,877	0.00%
2022/12/01	0	0.00	1	19.60	19.30	-1	20,346	0.00%
2022/11/30	3	19.37	1	19.20	19.40	2	20,788	0.01%
2022/11/28	2	18.60	0	0.00	18.65	2	22,888	0.01%
2022/11/25	2	18.65	1.2	18.99	18.65	0.8	23,755	0.00%
2022/11/24	2	18.98	12	18.87	18.95	-10	24,473	-0.04%
2022/11/23	37	19.07	18	19.05	19.05	19	25,316	0.08%
2022/11/22	3.2	18.60	1	18.80	18.80	2.2	25,868	0.01%
2022/11/21	3	18.60	0	0.00	18.50	3	27,331	0.01%
2022/11/18	1	18.95	11	18.80	18.65	-10	27,777	-0.04%
2022/11/17	0	0.00	2	18.70	18.65	-2	27,867	-0.01%
2022/11/16	2	18.55	3	18.65	18.55	-1	28,145	0.00%
2022/11/15	26	19.03	25	19.09	19.10	1	28,690	0.00%
2022/11/14	0	0.00	2	18.48	18.75	-2	29,387	-0.01%
2022/11/11	20	18.66	17	18.50	18.40	3	29,473	0.01%
2022/11/10	3	18.58	0	0.00	18.45	3	29,399	0.01%
2022/11/09	6	18.92	4	19.14	18.90	2	29,751	0.01%
2022/11/08	10	18.90	10	19.05	18.65	0	30,093	0.00%
2022/11/07	0	0.00	1	18.85	18.75	-1	30,538	0.00%
2022/11/04	0	0.00	20	18.70	18.85	-20	31,133	-0.06%
2022/11/03	22	18.35	0	0.00	18.50	22	31,320	0.07%
2022/11/02	17	18.23	15	18.32	18.25	2	31,238	0.01%
2022/11/01	7	17.74	0	0.00	18.00	7	31,051	0.02%
2022/10/31	2	17.50	15.5	17.37	17.50	-13.5	30,890	-0.04%
2022/10/28	13	17.01	0	0.00	16.90	13	30,703	0.04%
2022/10/27	50	17.40	66	17.60	17.55	-16	30,528	-0.05%
2022/10/26	18	17.19	6	17.43	17.10	12	30,304	0.04%
2022/10/25	5	17.73	0	0.00	17.65	5	30,108	0.02%
2022/10/24	0	0.00	3	18.40	18.00	-3	29,892	-0.01%
2022/10/21	0	0.00	40	17.75	17.70	-40	29,714	-0.13%
2022/10/20	1	17.80	0	0.00	17.80	1	29,568	0.00%
2022/10/18	20	18.65	1	18.65	18.35	19	29,312	0.06%
2022/10/17	5	17.69	4	17.85	18.25	1	29,212	0.00%
2022/10/14	0	0.00	25	18.88	18.60	-25	29,029	-0.09%
2022/10/13	22	18.32	1	18.05	18.00	21	28,914	0.07%
2022/10/12	21	19.25	20	19.20	19.25	1	28,571	0.00%
2022/10/11	15	18.66	13	18.91	18.90	2	28,444	0.01%
2022/10/07	3	19.57	0	0.00	19.55	3	28,126	0.01%
2022/10/06	4	19.45	5	19.62	19.40	-1	28,002	0.00%
2022/10/05	7	19.51	21	19.57	19.30	-14	27,908	-0.05%
2022/10/04	11	19.57	11	19.65	19.70	0	27,445	0.00%
2022/10/03	151	19.07	151	19.20	19.20	0	27,149	0.00%	大買/大賣/
2022/09/30	3	19.55	11	19.05	19.55	-8	26,887	-0.03%
2022/09/29	20	19.87	30	19.97	19.65	-10	26,673	-0.04%
2022/09/28	28	19.88	7	19.56	19.40	21	26,333	0.08%
2022/09/27	21	21.00	6	21.24	20.90	15	25,770	0.06%
2022/09/26	20	21.33	2	21.35	20.90	18	25,216	0.07%
2022/09/23	60	22.55	5	22.28	22.25	55	24,404	0.23%
2022/09/22	2	23.08	26	23.36	23.35	-24	23,815	-0.10%
2022/09/21	16	23.13	1	23.20	23.15	15	23,462	0.06%
2022/09/20	229	23.45	262	23.63	23.55	-33	23,105	-0.14%	大買/大賣/
2022/09/19	0	0.00	1	22.85	22.85	-1	22,601	0.00%
2022/09/16	28	23.28	1	23.60	23.15	27	22,338	0.12%
2022/09/15	43.2	24.04	42	24.16	23.65	1.2	21,926	0.01%
2022/09/14	0	0.00	5	23.47	23.60	-5	21,045	-0.02%
2022/09/13	5	23.36	5	23.70	23.30	0	20,441	0.00%
2022/09/12	9	23.42	13	23.48	23.30	-4	19,850	-0.02%
2022/09/08	22	23.51	18	23.78	23.75	4	19,123	0.02%
2022/09/07	20	23.28	12	23.74	23.80	8	18,514	0.04%
2022/09/05	4	23.71	38	24.26	23.45	-34	17,236	-0.20%
2022/09/02	35	23.85	35	24.15	23.75	0	16,382	0.00%
2022/09/01	18	23.16	2	23.40	23.15	16	14,923	0.11%
2022/08/31	12	23.07	5	23.23	23.20	7	14,082	0.05%
2022/08/30	11	22.24	20.6	22.85	23.00	-9.6	13,202	-0.07%
2022/08/29	0	0.00	14	22.48	22.60	-14	12,221	-0.11%
2022/08/26	22	22.00	27	22.23	22.15	-5	11,398	-0.04%
2022/08/25	6	21.57	8	21.73	21.25	-2	9,735	-0.02%
2022/08/24	4	21.20	9	21.36	21.40	-5	9,201	-0.05%
2022/08/23	10	20.78	36	21.04	21.35	-26	8,854	-0.29%
2022/08/22	9	21.42	5	22.01	21.15	4	8,438	0.05%
2022/08/19	20	21.40	44	21.35	21.60	-24	7,563	-0.32%
2022/08/18	0	0.00	2	19.95	20.00	-2	6,203	-0.03%
2022/08/16	20	19.88	12.5	19.90	20.10	7.5	5,759	0.13%
2022/08/15	10	20.38	17	20.43	20.15	-7	5,241	-0.13%
2022/08/12	21	20.11	21	19.90	19.90	0	4,666	0.00%
2022/08/11	7	19.26	9	19.26	19.05	-2	3,961	-0.05%
2022/08/10	2	18.75	3	18.40	18.90	-1	3,109	-0.03%
2022/08/09	0	0.00	2	17.43	17.20	-2	2,725	-0.07%
2022/08/08	0	0.00	1	17.15	17.10	-1	2,647	-0.04%
2022/08/02	1	16.75	0	0.00	16.95	1	2,505	0.04%
2022/07/29	0	0.00	1	16.95	17.00	-1	2,486	-0.04%
2022/07/15	0	0.00	1	16.60	16.60	-1	2,336	-0.04%
2022/07/14	0	0.00	2	16.60	16.80	-2	2,331	-0.09%
2022/07/13	7	16.54	1	16.55	16.50	6	2,307	0.26%
2022/07/12	0	0.00	2	16.30	16.15	-2	2,237	-0.09%
2022/07/08	11	17.02	3	17.07	16.85	8	2,189	0.37%
2022/07/07	1	16.45	0	0.00	16.60	1	2,087	0.05%
2022/07/06	0	0.00	15	15.65	15.10	-15	2,000	-0.75%
2022/07/01	9	15.93	2	16.53	15.55	7	1,958	0.36%
2022/06/30	6	16.96	0	0.00	16.75	6	1,907	0.31%
2022/06/29	2	17.50	0	0.00	17.75	2	1,859	0.11%
2022/06/28	0	0.00	2	17.73	17.85	-2	1,824	-0.11%
2022/06/27	0	0.00	11	17.74	17.65	-11	1,831	-0.60%
2022/06/24	10	17.60	9	17.63	17.45	1	1,807	0.06%
2022/06/23	8	17.23	0	0.00	17.20	8	1,767	0.45%
2022/06/22	3	17.62	5	17.90	17.60	-2	1,738	-0.12%
2022/06/21	2	17.93	5	17.92	18.10	-3	1,707	-0.18%
2022/06/20	2	17.08	0	0.00	16.90	2	1,640	0.12%
2022/06/17	1	17.25	0	0.00	17.65	1	1,630	0.06%
2022/06/16	4	17.80	2	18.25	17.35	2	1,617	0.12%
2022/06/15	3	17.95	5	18.08	17.90	-2	1,578	-0.13%
2022/06/14	6	17.48	3	17.60	17.50	3	1,523	0.20%
2022/06/13	0	0.00	3	17.93	17.70	-3	1,507	-0.20%
2022/06/10	4	18.28	0	0.00	18.40	4	1,457	0.27%
2022/06/09	0	0.00	2	17.25	17.70	-2	1,309	-0.15%
2022/06/08	0	0.00	3	17.02	16.85	-3	1,193	-0.25%
2022/06/07	0	0.00	8	16.75	16.70	-8	1,204	-0.66%
2022/06/01	0	0.00	2	16.95	16.90	-2	1,287	-0.16%
2022/05/30	0	0.00	1	16.90	16.90	-1	1,299	-0.08%
2022/05/25	0	0.00	1	16.50	16.60	-1	1,330	-0.08%
2022/05/16	0	0.00	0.2	16.15	15.90	-0.2	1,661	-0.01%
2022/05/06	2	16.50	0	0.00	16.50	2	1,688	0.12%
2022/04/21	0	17.30	6	17.35	17.30	-6	1,805	-0.33%
2022/04/20	0	0.00	17	17.24	17.45	-17	1,822	-0.93%
2022/04/18	0	17.10	0	0.00	16.85	0	1,877	0.00%
2022/04/12	0	0.00	10	16.87	16.90	-10	2,385	-0.42%
2022/04/06	1	17.65	11	17.50	17.50	-10	2,587	-0.39%
2022/03/30	0	0.00	1	18.10	18.00	-1	2,914	-0.03%
2022/03/29	1	18.00	0	0.00	17.90	1	3,154	0.03%
2022/03/28	0	0.00	3	17.90	18.00	-3	3,300	-0.09%
2022/03/24	1	18.00	0	0.00	18.10	1	3,320	0.03%
2022/03/21	0	0.00	1	17.85	17.80	-1	3,353	-0.03%
2022/03/15	0	0.00	3	17.40	17.30	-3	3,564	-0.08%
2022/03/14	10	17.80	0	0.00	17.70	10	3,580	0.28%
2022/03/10	0	0.00	1	17.90	17.80	-1	3,647	-0.03%
2022/03/09	1	17.35	0	0.00	17.55	1	3,695	0.03%
2022/03/07	1	17.75	0	0.00	17.75	1	3,789	0.03%
2022/03/01	0	0.00	1	18.50	18.50	-1	4,272	-0.02%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/22	1	18.35	2	18.45	18.45	-1	4,899	-0.02%
2022/02/18	2	19.10	5	18.95	18.95	-3	6,402	-0.05%
2022/02/17	8	19.50	6	19.66	19.30	2	6,845	0.03%
2022/02/16	1	18.95	0	0.00	18.90	1	6,925	0.01%
2022/02/11	0	0.00	2	18.80	18.80	-2	7,016	-0.03%
2022/02/09	0	0.00	1	18.75	18.90	-1	7,010	-0.01%
2022/02/08	0	0.00	1	18.40	18.55	-1	6,998	-0.01%
2022/01/25	3	17.75	0	0.00	17.70	3	6,986	0.04%
2022/01/24	3	17.75	8	17.93	17.90	-5	6,997	-0.07%
2022/01/21	0	0.00	5	18.25	18.15	-5	6,982	-0.07%
2022/01/19	1	18.45	0	0.00	18.60	1	6,965	0.01%
2022/01/17	0	0.00	1	18.70	18.75	-1	6,961	-0.01%
2022/01/14	6	18.28	0	0.00	18.45	6	6,945	0.09%
2022/01/12	1	18.70	0	0.00	18.75	1	6,940	0.01%
2022/01/11	2	18.78	1	18.75	18.85	1	6,964	0.01%
2022/01/07	11	19.42	3	19.20	19.15	8	6,910	0.12%
2022/01/06	8	19.83	0	0.00	19.75	8	6,838	0.12%
2022/01/05	13	20.31	12	21.38	20.25	1	6,765	0.01%
2022/01/03	1	20.10	0	0.00	20.10	1	6,423	0.02%
2021/12/30	24	20.10	0	0.00	20.10	24	6,380	0.38%
2021/12/29	7	20.27	18	20.28	20.15	-11	6,342	-0.17%
2021/12/28	3	20.08	7	20.05	19.95	-4	6,272	-0.06%
2021/12/24	2	20.10	3	20.22	20.25	-1	6,192	-0.02%
2021/12/23	30	20.22	30	20.10	20.20	0	6,008	0.00%
2021/12/22	10	19.75	10	19.60	19.65	0	5,758	0.00%
2021/12/21	1	18.85	0	0.00	18.85	1	5,613	0.02%
2021/12/16	2	18.88	2	18.95	18.75	0	5,646	0.00%
2021/12/15	2	18.55	1	18.65	18.65	1	5,628	0.02%
2021/12/14	1	18.55	10	18.90	18.45	-9	5,628	-0.16%
2021/12/13	2	18.85	10	18.90	18.85	-8	5,585	-0.14%
2021/12/10	2	18.98	0	0.00	19.00	2	5,569	0.04%
2021/12/09	0	0.00	15	19.30	19.35	-15	5,530	-0.27%
2021/12/07	4	18.65	0	0.00	18.55	4	5,403	0.07%
2021/12/03	0	0.00	3	18.55	18.50	-3	5,370	-0.06%
2021/12/02	4	18.43	0	0.00	18.35	4	5,331	0.08%
2021/11/30	0	0.00	1	19.05	18.75	-1	5,254	-0.02%
2021/11/29	1	18.50	1	18.25	18.65	0	5,054	0.00%
2021/11/26	12	19.00	1	19.05	18.80	11	4,985	0.22%
2021/11/24	31	19.65	15	19.63	19.70	16	4,936	0.32%
2021/11/23	24	20.56	11	20.61	20.10	13	4,789	0.27%
2021/11/22	13	20.35	10	20.26	20.20	3	4,671	0.06%
2021/11/19	7	20.65	10	20.78	20.80	-3	4,573	-0.07%
2021/11/18	80	21.94	56	21.55	21.25	24	4,448	0.54%
2021/11/17	76	22.60	63	22.35	22.25	13	4,181	0.31%
2021/11/16	11	21.65	17	21.46	21.65	-6	3,521	-0.17%
2021/11/15	1	19.70	7	19.10	19.70	-6	3,078	-0.19%
2021/11/12	15	17.95	0	0.00	17.95	15	2,850	0.53%
2021/11/11	0	0.00	1	18.55	18.45	-1	2,825	-0.04%
2021/11/09	0	0.00	0.8	18.00	18.25	-0.8	2,954	-0.03%
2021/11/03	0	0.00	1.2	18.28	18.25	-1.2	3,037	-0.04%
2021/11/01	0	0.00	1	18.45	18.45	-1	3,126	-0.03%
2021/10/28	0	0.00	2	18.18	18.05	-2	3,128	-0.06%
2021/10/15	0	0.00	1	16.95	16.90	-1	3,584	-0.03%
2021/10/13	1	16.45	0	0.00	16.50	1	3,721	0.03%
2021/10/12	2	16.80	0	0.00	17.00	2	3,835	0.05%
2021/10/01	1	17.55	0	0.00	17.55	1	5,451	0.02%
2021/09/24	0	0.00	1	18.25	18.30	-1	5,660	-0.02%
2021/09/23	1	17.70	0	0.00	17.75	1	5,733	0.02%
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	3	18.33	0	0.00	18.40	3	6,177	0.05%
2021/09/14	1	18.65	1	18.65	18.55	0	6,561	0.00%
2021/09/13	1	18.85	0	0.00	18.80	1	6,664	0.02%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/06	4	19.50	0	0.00	19.25	4	6,829	0.06%
2021/09/02	0	0.00	1	20.25	20.00	-1	6,852	-0.01%
2021/08/30	0	0.00	3	19.98	19.85	-3	7,003	-0.04%
2021/08/26	0	0.00	2	19.68	19.60	-2	6,992	-0.03%
2021/08/25	1	19.55	0	0.00	19.35	1	7,017	0.01%
2021/08/24	0	0.00	2	19.38	19.40	-2	7,073	-0.03%
2021/08/20	7	18.94	11	19.09	18.90	-4	6,967	-0.06%
2021/08/16	2	18.40	130	18.41	18.60	-128	6,445	-1.99%	大賣/鉅額交易
2021/08/13	35	19.80	0	0.00	19.10	35	6,376	0.55%
2021/08/12	0	0.00	10	20.25	20.25	-10	6,315	-0.16%
2021/08/09	5	20.67	0	0.00	20.55	5	6,518	0.08%
2021/08/05	2	21.10	1	21.35	21.15	1	6,740	0.01%
2021/08/03	1	21.20	5	21.00	20.95	-4	7,193	-0.06%
2021/08/02	1	21.00	5	21.00	21.05	-4	7,350	-0.05%
2021/07/29	2	21.00	0	0.00	21.20	2	7,416	0.03%
2021/07/28	1	20.80	0	0.00	21.00	1	7,439	0.01%
2021/07/27	2	21.50	0	0.00	21.20	2	7,491	0.03%
2021/07/26	1	21.45	2	21.75	21.55	-1	7,521	-0.01%
2021/07/22	1	20.65	1	20.95	20.95	0	7,579	0.00%
2021/07/21	60	21.79	0	0.00	20.95	60	7,542	0.80%
2021/07/20	2	21.90	0	0.00	21.65	2	7,507	0.03%
2021/07/19	1	22.30	0	0.00	22.35	1	7,457	0.01%
2021/07/16	2	22.38	5	22.35	22.60	-3	7,580	-0.04%
2021/07/15	16	22.05	17	22.34	22.10	-1	7,601	-0.01%
2021/07/14	57	22.23	7	22.68	22.25	50	7,788	0.64%
2021/07/13	64	23.54	56.2	24.12	23.20	7.8	7,622	0.10%
2021/07/12	7	22.89	4	22.85	23.00	3	6,863	0.04%
2021/07/08	1	22.20	3	22.33	22.55	-2	6,838	-0.03%
2021/07/06	1	22.00	1	22.30	22.00	0	6,807	0.00%
2021/07/02	1	21.65	1	21.90	21.90	0	6,895	0.00%
2021/07/01	2	22.05	1	22.35	21.75	1	6,922	0.01%
2021/06/30	1	21.85	0	0.00	22.05	1	6,892	0.01%
2021/06/29	4	22.41	2	22.35	22.15	2	6,909	0.03%
2021/06/28	1	22.95	6	23.13	22.90	-5	6,894	-0.07%
2021/06/25	0	0.00	4	22.90	22.65	-4	6,786	-0.06%
2021/06/24	1	22.40	3	22.88	22.65	-2	6,771	-0.03%
2021/06/23	10.2	23.10	6	22.92	22.65	4.2	6,746	0.06%
2021/06/22	0	0.00	1	22.25	22.25	-1	6,375	-0.02%
2021/06/21	1	21.80	1	22.25	21.85	0	6,288	0.00%
2021/06/18	1	22.15	0	0.00	22.15	1	6,287	0.02%
2021/06/17	0	0.00	1	22.00	22.25	-1	6,335	-0.02%
2021/06/15	3	21.95	0	0.00	21.90	3	6,310	0.05%
2021/06/11	0	0.00	2	21.85	21.80	-2	6,386	-0.03%
2021/06/10	1	21.90	1	22.05	22.00	0	6,604	0.00%
2021/06/08	1	22.50	0	0.00	21.80	1	6,625	0.02%
2021/06/07	2	21.80	0	0.00	22.10	2	6,539	0.03%
2021/06/03	4	21.54	0	0.00	21.75	4	6,459	0.06%
2021/06/02	3	21.60	0	0.00	21.35	3	6,436	0.05%
2021/05/27	1	20.25	0	0.00	20.10	1	6,843	0.01%
2021/05/26	2	20.20	0	0.00	20.55	2	6,840	0.03%
2021/05/25	0	0.00	5	20.36	20.20	-5	6,834	-0.07%
2021/05/21	10	19.60	10	19.40	19.45	0	6,822	0.00%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	10	19.10	12	19.08	19.15	-2	6,864	-0.03%
2021/05/18	11	18.47	6	18.48	18.85	5	6,899	0.07%
2021/05/17	3	18.28	8	18.39	18.05	-5	6,849	-0.07%
2021/05/12	0	0.00	7	22.42	21.60	-7	6,485	-0.11%
2021/05/11	1	22.00	1	22.60	22.00	0	6,182	0.00%
2021/05/10	1	22.25	2	22.18	22.20	-1	5,988	-0.02%
2021/05/07	1	21.35	0	0.00	21.55	1	5,871	0.02%
2021/05/06	4	20.70	0	0.00	20.95	4	5,870	0.07%
2021/04/29	2	21.65	0	0.00	21.60	2	5,663	0.04%
2021/04/28	5	22.25	5	22.10	22.10	0	5,630	0.00%
2021/04/27	0	0.00	5	22.10	22.10	-5	5,659	-0.09%
2021/04/26	0	0.00	15	22.12	22.00	-15	5,651	-0.27%
2021/04/23	10	22.15	0	0.00	22.20	10	5,621	0.18%
2021/04/22	1	22.35	30	22.70	22.10	-29	5,737	-0.51%
2021/04/21	16	22.95	1	23.25	23.10	15	5,635	0.27%
2021/04/20	60	23.02	12	23.23	23.05	48	5,533	0.87%
2021/04/19	0	22.45	2	22.55	22.40	-2	5,363	-0.04%
2021/04/16	16	22.49	10	22.55	22.50	6	5,357	0.11%
2021/04/15	0	0.00	1	22.30	22.25	-1	5,179	-0.02%
2021/04/09	1	22.30	0	0.00	22.20	1	5,823	0.02%
2021/04/08	6	22.27	0	0.00	22.30	6	5,805	0.10%
2021/04/07	5	21.70	0	0.00	21.95	5	5,741	0.09%
2021/04/06	0	0.00	2	21.70	21.65	-2	5,705	-0.04%
2021/04/01	2	21.65	10	21.70	21.80	-8	5,695	-0.14%
2021/03/31	0	0.00	5	21.95	21.85	-5	5,630	-0.09%
2021/03/30	0	0.00	5	22.35	22.35	-5	5,578	-0.09%
2021/03/29	3	22.60	1	22.70	22.40	2	5,586	0.04%
2021/03/26	2	22.70	2	22.60	22.60	0	5,584	0.00%
2021/03/24	0	0.00	2	22.40	22.30	-2	5,507	-0.04%
2021/03/22	2	22.50	40	22.48	22.45	-38	5,553	-0.68%
2021/03/19	0	0.00	1	22.00	22.15	-1	5,527	-0.02%
2021/03/18	1	22.20	0	0.00	22.20	1	5,561	0.02%
2021/03/17	3	22.42	0	0.00	22.30	3	5,750	0.05%
2021/03/16	2	22.38	4	22.33	22.50	-2	5,920	-0.03%
2021/03/15	8	21.36	5	22.25	22.25	3	5,873	0.05%
2021/03/10	10	21.40	10	21.10	21.15	0	6,086	0.00%
2021/03/04	30	21.90	25	22.10	21.85	5	6,456	0.08%
2021/03/03	1	22.50	6	22.45	22.30	-5	6,632	-0.08%
2021/03/02	3	21.70	4	21.70	21.70	-1	6,402	-0.02%
2021/02/24	1	21.35	0	0.00	21.05	1	6,825	0.01%
2021/02/22	2	21.40	0	0.00	21.35	2	6,989	0.03%
2021/02/19	0	0.00	1	20.91	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	1	21.10	21.25	-1	7,393	-0.01%
2021/02/17	1	20.25	1	20.60	20.45	0	7,346	0.00%
2021/01/27	1	20.40	0	0.00	20.40	1	7,535	0.01%
2021/01/26	0	0.00	3	20.60	20.55	-3	7,552	-0.04%
2021/01/25	1	20.30	0	0.00	21.00	1	7,569	0.01%
2021/01/22	3	20.25	0	0.00	20.40	3	7,586	0.04%
2021/01/20	12	20.53	0	0.00	20.35	12	7,624	0.16%
2021/01/19	7	21.31	70	21.34	21.20	-63	7,570	-0.83%
2021/01/18	4	21.11	50	20.96	21.05	-46	7,595	-0.61%
2021/01/15	115	21.49	2	21.63	21.40	113	7,691	1.47%	大買/鉅額交易
2021/01/14	9	22.05	9	22.45	22.25	0	7,603	0.00%
2021/01/12	1	22.70	5	22.35	22.15	-4	7,684	-0.05%
2021/01/11	22	22.89	1	22.80	22.80	21	8,025	0.26%
2021/01/06	42	23.78	1	23.80	23.45	41	8,046	0.51%
2021/01/05	2	24.00	18	23.74	23.95	-16	7,819	-0.20%
2021/01/04	13	22.91	2	23.10	23.00	11	7,410	0.15%
2020/12/30	0	0.00	1	22.40	22.30	-1	7,332	-0.01%
2020/12/29	2	22.50	12.1	22.48	22.40	-10.1	7,401	-0.14%
2020/12/28	0	0.00	4	22.45	22.45	-4	7,385	-0.05%
2020/12/25	41	22.55	0	0.00	22.40	41	7,379	0.56%
2020/12/22	69	22.29	16	22.23	22.00	53	7,496	0.71%
2020/12/18	0	0.00	3	22.72	22.55	-3	7,625	-0.04%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/15	21	22.51	1	22.50	22.40	20	7,706	0.26%
2020/12/11	2	23.43	1	24.25	23.50	1	7,684	0.01%
2020/12/10	10	23.70	26	23.83	24.00	-16	7,522	-0.21%
2020/12/09	14	23.28	14.1	23.59	23.60	-0.1	7,333	0.00%
2020/12/08	11	23.21	15	22.92	22.85	-4	7,255	-0.06%
2020/12/07	0	0.00	5	23.65	23.25	-5	7,380	-0.07%
2020/12/04	5	23.55	110	23.43	23.45	-105	7,713	-1.36%	大賣/鉅額交易
2020/12/03	13	23.35	0	0.00	23.25	13	7,684	0.17%
2020/12/02	100	23.85	3	23.85	23.70	97	7,683	1.26%
2020/12/01	10	23.55	2	23.53	23.50	8	7,659	0.10%
2020/11/27	0	0.00	1	23.35	23.30	-1	7,636	-0.01%
2020/11/26	10	22.85	0	0.00	22.95	10	7,482	0.13%
2020/11/25	10	23.10	11	22.88	22.85	-1	7,471	-0.01%
2020/11/24	5	22.90	0	0.00	22.70	5	7,479	0.07%
2020/11/23	3	22.60	1	22.75	22.65	2	7,541	0.03%
2020/11/20	15	22.10	0	0.00	22.20	15	7,583	0.20%
2020/11/19	2	22.35	0	0.00	22.40	2	7,670	0.03%
2020/11/18	5	22.34	10	22.31	22.30	-5	7,771	-0.06%
2020/11/11	0	0.00	1	21.10	21.15	-1	8,567	-0.01%
2020/11/10	0	0.00	2	21.05	21.05	-2	8,651	-0.02%
2020/11/09	2	21.10	0	0.00	21.15	2	8,793	0.02%
2020/11/06	0	0.00	1	21.85	21.55	-1	8,932	-0.01%
2020/11/05	1	21.65	0	0.00	21.60	1	9,010	0.01%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	2	21.20	21.40	-2	9,337	-0.02%
2020/10/30	1	21.35	0	0.00	21.05	1	10,216	0.01%
2020/10/23	0	0.00	1	22.50	22.50	-1	10,756	-0.01%
2020/10/22	0	0.00	19	22.07	22.20	-19	10,909	-0.17%
2020/10/21	0	0.00	1	22.35	22.15	-1	10,993	-0.01%
2020/10/20	28	22.19	2	22.30	22.35	26	11,236	0.23%
2020/10/19	0	0.00	23	22.16	22.65	-23	11,519	-0.20%
2020/10/16	22	21.63	0	0.00	21.60	22	11,993	0.18%
2020/10/15	1	22.15	0.1	22.20	22.20	0.9	12,365	0.01%
2020/10/14	0	0.00	1	22.20	22.00	-1	12,471	-0.01%
2020/10/12	1	21.25	0	0.00	21.25	1	12,656	0.01%
2020/10/08	2	21.85	0	0.00	21.75	2	12,958	0.02%
2020/10/07	0	0.00	2	22.05	21.95	-2	13,116	-0.02%
2020/10/06	0	0.00	1	21.95	21.95	-1	13,252	-0.01%
2020/10/05	0	0.00	5	21.60	21.45	-5	13,760	-0.04%
2020/09/30	0	0.00	16	20.58	21.15	-16	14,354	-0.11%
2020/09/28	0	0.00	1	20.50	20.85	-1	14,754	-0.01%
2020/09/25	1	20.20	4	20.00	20.35	-3	15,140	-0.02%
2020/09/24	38	21.01	0	0.00	21.00	38	15,416	0.25%
2020/09/23	3	21.80	1	21.65	21.50	2	15,591	0.01%
2020/09/22	2	21.30	0	0.00	21.25	2	15,677	0.01%
2020/09/21	0	0.00	3	21.90	21.70	-3	16,063	-0.02%
2020/09/17	0	0.00	1	22.05	22.25	-1	16,690	-0.01%
2020/09/16	1	22.05	1	22.15	22.00	0	17,052	0.00%
2020/09/15	2	22.45	0	0.00	22.25	2	17,420	0.01%
2020/09/14	0	0.00	1	22.20	22.30	-1	18,079	-0.01%
2020/09/11	1	21.90	5	22.20	21.90	-4	19,933	-0.02%
2020/09/10	10	22.46	0	0.00	22.20	10	20,537	0.05%
2020/09/09	17	22.23	6	22.54	22.75	11	20,908	0.05%
2020/09/08	0	0.00	1	21.50	21.35	-1	21,701	0.00%
2020/09/07	1	21.60	0	0.00	21.40	1	23,149	0.00%
2020/09/03	0	0.00	3	21.40	21.15	-3	25,461	-0.01%
2020/09/02	1	21.30	6	21.32	21.35	-5	25,521	-0.02%
2020/09/01	6	20.85	4	21.08	21.05	2	25,604	0.01%
2020/08/31	0	0.00	2	21.00	20.70	-2	25,725	-0.01%
2020/08/28	10	20.80	0	0.00	20.80	10	25,857	0.04%
2020/08/27	0	0.00	27	20.70	21.40	-27	25,842	-0.10%
2020/08/26	44	20.61	9	20.57	20.70	35	25,856	0.14%
2020/08/25	1	21.50	20	21.30	21.20	-19	25,703	-0.07%
2020/08/24	4	21.38	11	21.91	21.05	-7	25,625	-0.03%
2020/08/21	16	21.95	4	21.78	21.80	12	25,541	0.05%
2020/08/20	18	22.16	12	21.76	21.70	6	25,444	0.02%
2020/08/19	23	24.38	0	0.00	24.05	23	25,408	0.09%
2020/08/18	22	25.34	6	25.28	25.20	16	25,459	0.06%
2020/08/17	5	25.96	0	0.00	25.85	5	25,525	0.02%
2020/08/14	2	25.90	1	26.00	26.00	1	25,873	0.00%
2020/08/13	0	0.00	6	26.38	26.00	-6	26,259	-0.02%
2020/08/12	16	26.46	12	26.33	26.25	4	26,242	0.02%
2020/08/11	3	25.90	4	26.08	25.95	-1	26,179	0.00%
2020/08/10	13	26.03	11	25.93	25.80	2	26,233	0.01%
2020/08/07	1	26.35	3	26.42	26.45	-2	26,418	-0.01%
2020/08/06	4	26.58	2	26.30	26.30	2	26,396	0.01%
2020/08/05	22	26.83	30	27.01	26.70	-8	26,301	-0.03%
2020/08/04	5	26.40	9	26.55	26.20	-4	25,938	-0.02%
2020/08/03	4	25.70	4	25.79	25.65	0	25,798	0.00%
2020/07/31	1	25.25	11	25.35	25.30	-10	26,011	-0.04%
2020/07/30	10	25.45	13	25.45	25.50	-3	26,362	-0.01%
2020/07/28	13	25.07	8	25.36	24.65	5	27,250	0.02%
2020/07/27	14	25.73	23	25.53	25.60	-9	27,336	-0.03%
2020/07/24	48	25.76	7	25.41	25.40	41	27,550	0.15%
2020/07/23	53	26.28	0	0.00	26.25	53	27,431	0.19%
2020/07/22	23	26.63	43	27.10	27.00	-20	27,231	-0.07%
2020/07/21	4	26.20	11	26.20	26.15	-7	26,544	-0.03%
2020/07/20	2	24.80	80	24.67	25.25	-78	26,378	-0.30%
2020/07/17	14	25.65	0	0.00	25.25	14	26,333	0.05%
2020/07/16	11	26.11	90	25.90	25.85	-79	26,396	-0.30%
2020/07/15	57	26.11	34	26.17	25.85	23	26,461	0.09%
2020/07/14	3	25.98	5	26.16	25.85	-2	26,748	-0.01%
2020/07/13	1	26.15	40	26.10	26.05	-39	27,438	-0.14%
2020/07/10	62	26.08	5	26.20	25.70	57	27,700	0.21%
2020/07/09	102	26.98	39	26.79	27.00	63	27,289	0.23%	大買/
2020/07/08	2	25.78	0	0.00	25.80	2	26,795	0.01%
2020/07/07	4	25.98	1	26.57	25.75	3	26,948	0.01%
2020/07/06	2	26.70	43	26.67	26.45	-41	26,857	-0.15%
2020/07/03	26	26.42	39	26.46	26.45	-13	26,641	-0.05%
2020/07/02	44	25.80	1	26.15	26.30	43	26,516	0.16%
2020/07/01	24	25.75	2	25.60	25.45	22	26,370	0.08%
2020/06/30	19	25.96	27	25.82	25.70	-8	26,225	-0.03%
2020/06/29	37	25.23	11	25.02	25.10	26	25,976	0.10%
2020/06/24	19	26.51	30	26.30	26.15	-11	25,758	-0.04%
2020/06/23	28	26.60	4	27.00	26.35	24	25,783	0.09%
2020/06/22	27	27.09	1	27.55	26.90	26	25,535	0.10%
2020/06/19	43	27.83	46	27.38	27.45	-3	25,339	-0.01%
2020/06/18	46	26.92	59	26.74	27.45	-13	24,752	-0.05%
2020/06/17	0	0.00	6	26.10	25.75	-6	22,949	-0.03%
2020/06/16	34	25.36	17	25.80	25.25	17	22,413	0.08%
2020/06/15	8	25.76	25	25.38	25.20	-17	22,085	-0.08%
2020/06/12	31	25.10	20	25.69	26.20	11	21,027	0.05%
2020/06/11	11	25.72	92	25.60	25.25	-81	19,770	-0.41%
2020/06/09	1	23.45	0	0.00	23.05	1	17,912	0.01%
2020/06/08	0	0.00	2	23.85	23.55	-2	18,032	-0.01%
2020/06/05	1	23.85	42	23.89	23.75	-41	17,983	-0.23%
2020/06/04	0	0.00	35	23.51	23.40	-35	17,911	-0.20%
2020/06/03	1	23.40	5	23.45	23.40	-4	17,882	-0.02%
2020/06/02	20	23.55	5	23.35	23.55	15	17,753	0.08%
2020/06/01	1	22.85	0	0.00	23.05	1	17,533	0.01%
2020/05/29	20	22.70	0	0.00	22.65	20	17,485	0.11%
2020/05/28	15	23.33	32	23.30	22.85	-17	17,526	-0.10%
2020/05/27	0	0.00	20	23.20	23.10	-20	17,472	-0.11%
2020/05/25	2	23.30	5	22.83	23.25	-3	17,109	-0.02%
2020/05/22	2	22.45	0	0.00	22.20	2	16,853	0.01%
2020/05/21	10	23.05	4	23.05	23.10	6	16,637	0.04%
2020/05/20	1	23.30	1	23.30	23.30	0	16,153	0.00%
2020/05/19	2	21.70	6	21.73	21.80	-4	15,685	-0.03%
2020/05/18	0	0.00	1	21.40	21.55	-1	15,547	-0.01%
2020/05/15	8	21.84	0	0.00	21.70	8	15,420	0.05%
2020/05/14	55	22.08	4	22.68	21.70	51	15,345	0.33%
2020/05/13	4	23.38	6	23.31	23.30	-2	14,962	-0.01%
2020/05/12	36	23.68	21	23.57	23.60	15	14,933	0.10%
2020/05/11	19	23.34	10	23.60	23.50	9	14,936	0.06%
2020/05/08	8	23.94	7	23.77	23.65	1	14,647	0.01%
2020/05/07	13	23.83	11	24.16	24.05	2	14,487	0.01%
2020/05/06	11	23.75	12	23.56	23.60	-1	14,185	-0.01%
2020/05/05	16	23.52	42	23.84	24.15	-26	13,839	-0.19%
2020/05/04	11	22.45	32	22.20	22.40	-21	12,956	-0.16%
2020/04/30	22	22.54	31	22.78	22.75	-9	12,880	-0.07%
2020/04/29	29	22.15	22	22.22	22.20	7	12,673	0.06%
2020/04/28	5	22.25	2	22.00	22.00	3	12,496	0.02%
2020/04/27	24	22.24	51	22.30	22.25	-27	12,622	-0.21%
2020/04/24	0	0.00	1	22.60	22.10	-1	12,448	-0.01%
2020/04/23	15	22.65	1	22.70	22.45	14	12,261	0.11%
2020/04/22	31	21.55	6	21.60	22.10	25	12,018	0.21%
2020/04/21	47	22.09	22	22.44	21.95	25	11,924	0.21%
2020/04/20	0	0.00	1	22.20	22.60	-1	11,801	-0.01%
2020/04/17	18	23.21	18	22.58	22.20	0	11,757	0.00%
2020/04/16	18	23.14	8	23.34	23.00	10	11,207	0.09%
2020/04/15	3	22.38	34	23.02	23.10	-31	10,390	-0.30%
2020/04/14	21	20.71	24	20.91	21.00	-3	10,076	-0.03%
2020/04/13	1	20.35	1	20.50	20.35	0	10,066	0.00%
2020/04/10	25	20.46	16	20.28	20.40	9	10,054	0.09%
2020/04/09	3	21.75	8	21.40	21.25	-5	9,977	-0.05%
2020/04/08	5	21.25	34	21.05	21.30	-29	10,021	-0.29%
2020/04/07	80	20.25	20	20.79	20.90	60	9,914	0.61%
2020/04/06	50	19.75	2	19.73	19.70	48	9,822	0.49%
2020/04/01	0	0.00	1	19.40	19.65	-1	10,046	-0.01%
2020/03/31	3	19.78	2	19.60	19.50	1	10,147	0.01%
2020/03/30	0	0.00	51	19.35	19.50	-51	10,101	-0.50%
2020/03/27	53	18.90	1	20.00	18.55	52	9,882	0.53%
2020/03/26	21	18.64	52	18.79	18.90	-31	9,691	-0.32%
2020/03/25	33	18.76	2	18.93	19.05	31	9,844	0.31%
2020/03/24	1	17.65	1	17.75	17.70	0	9,655	0.00%
2020/03/23	300	16.32	1	16.45	16.70	299	9,638	3.10%	大買/鉅額交易
2020/03/20	20	16.15	301	16.90	16.90	-281	9,860	-2.85%	大賣/鉅額交易
2020/03/19	7	15.59	4	15.68	15.40	3	9,917	0.03%
2020/03/18	1	17.10	1	17.85	17.10	0	9,941	0.00%
2020/03/17	2	17.65	5	17.92	17.40	-3	9,921	-0.03%
2020/03/16	11	19.41	7	20.47	18.90	4	9,828	0.04%
2020/03/13	39	20.70	1	21.00	21.00	38	9,790	0.39%
2020/03/12	8	23.89	24	23.88	22.95	-16	9,550	-0.17%
2020/03/11	2	25.78	1	26.50	25.40	1	9,381	0.01%
2020/03/10	5	25.42	35	25.32	26.00	-30	9,389	-0.32%
2020/03/09	2	27.05	0	0.00	26.20	2	9,414	0.02%
2020/03/06	21	27.95	0	0.00	27.90	21	9,745	0.22%
2020/03/05	3	28.35	0	0.00	28.40	3	10,562	0.03%
2020/03/03	1	28.35	1	28.60	28.50	0	10,738	0.00%
2020/03/02	3	26.83	1	27.05	27.45	2	10,829	0.02%
2020/02/27	1	28.05	0	0.00	27.40	1	10,960	0.01%
2020/02/26	0	0.00	8	28.62	28.40	-8	10,989	-0.07%
2020/02/25	6	28.33	2	28.60	28.65	4	11,210	0.04%
2020/02/24	1	28.90	5	28.90	28.85	-4	11,320	-0.04%
2020/02/21	1	29.35	0	0.00	29.45	1	11,506	0.01%
2020/02/17	1	30.00	1	29.95	29.95	0	12,920	0.00%
2020/02/14	0	0.00	3	29.87	29.85	-3	13,385	-0.02%
2020/02/13	50	29.60	0	0.00	29.75	50	13,631	0.37%
2020/02/12	50	29.96	1	29.85	30.00	49	13,844	0.35%
2020/02/07	2	29.28	0	0.00	29.00	2	14,801	0.01%
2020/02/06	0	0.00	3	29.85	29.85	-3	14,956	-0.02%
2020/02/05	3	29.40	0	0.00	29.25	3	15,281	0.02%
2020/02/04	0	0.00	5	29.50	29.65	-5	15,616	-0.03%
2020/02/03	7	27.46	23	28.82	28.85	-16	16,160	-0.10%
2020/01/31	3	29.42	2	29.55	29.85	1	16,805	0.01%
2020/01/30	2	30.13	0	0.00	29.90	2	17,037	0.01%
2020/01/20	10	33.10	15	33.17	33.20	-5	17,056	-0.03%
2020/01/17	10	33.35	10	33.00	33.00	0	18,057	0.00%
2020/01/14	18	33.42	22	33.45	33.50	-4	19,033	-0.02%
2020/01/13	2	33.10	4	33.09	33.30	-2	19,214	-0.01%
2020/01/09	0	0.00	5	32.57	32.50	-5	19,916	-0.03%
2020/01/07	24	32.25	1	32.00	32.20	23	21,975	0.10%
2020/01/06	1	32.90	0	0.00	32.60	1	23,142	0.00%
2020/01/03	5	33.59	6	33.28	33.35	-1	24,120	0.00%
2020/01/02	4	34.08	1	34.15	34.15	3	24,286	0.01%
2019/12/31	0	0.00	6	33.44	33.65	-6	24,495	-0.02%
2019/12/30	1	33.30	25	33.32	33.35	-24	25,296	-0.09%
2019/12/27	0	0.00	177	33.46	33.65	-177	25,610	-0.69%	大賣/鉅額交易
2019/12/26	0	0.00	2	32.98	32.85	-2	25,814	-0.01%
2019/12/25	3	32.70	0	0.00	32.60	3	26,512	0.01%
2019/12/24	2	31.95	0	0.00	32.05	2	27,520	0.01%
2019/12/23	5	31.94	2	31.80	31.85	3	28,411	0.01%
2019/12/20	17	32.58	6	32.43	32.40	11	28,777	0.04%
2019/12/19	13	31.80	0	0.00	31.85	13	28,860	0.05%
2019/12/18	31	31.75	0	0.00	31.75	31	29,378	0.11%
2019/12/17	136	31.96	0	0.00	31.90	136	30,111	0.45%	大買/鉅額交易
2019/12/16	1	31.65	9	32.29	32.55	-8	30,258	-0.03%
2019/12/13	3	31.35	0	0.00	31.30	3	30,919	0.01%
2019/12/12	22	32.24	0	0.00	32.00	22	31,859	0.07%
2019/12/11	3	32.30	1	32.20	32.20	2	32,300	0.01%
2019/12/10	2	32.20	1	32.45	32.50	1	32,827	0.00%
2019/12/09	1	33.15	0	0.00	33.15	1	33,295	0.00%
2019/12/04	1	32.65	1	32.40	32.70	0	36,277	0.00%
2019/12/03	13	32.83	13	32.49	32.45	0	38,147	0.00%
2019/12/02	53	34.89	3	33.83	32.90	50	38,376	0.13%
2019/11/29	0	0.00	2	35.35	35.40	-2	38,173	-0.01%
2019/11/28	7	35.44	1	35.40	35.35	6	38,891	0.02%
2019/11/27	7	35.69	44.1	35.84	35.65	-37.1	40,430	-0.09%
2019/11/26	0	0.00	1	35.55	35.70	-1	42,717	0.00%
2019/11/25	20	35.50	27	35.37	35.30	-7	43,392	-0.02%
2019/11/22	25	35.59	14	35.48	35.45	11	43,791	0.03%
2019/11/21	0	0.00	7	35.30	35.60	-7	43,777	-0.02%
2019/11/20	5	35.39	11	35.34	35.65	-6	44,128	-0.01%
2019/11/19	28	35.55	32	35.29	35.35	-4	44,515	-0.01%
2019/11/18	25	35.61	124	35.45	35.60	-99	44,441	-0.22%	大賣/
2019/11/15	29	35.22	90	35.48	35.00	-61	44,210	-0.14%
2019/11/14	0	0.00	5	34.86	35.00	-5	43,968	-0.01%
2019/11/13	62	34.89	56.1	34.67	34.60	5.9	43,961	0.01%
2019/11/12	12	34.58	15	34.76	34.80	-3	43,651	-0.01%
2019/11/11	43	34.05	0	0.00	33.90	43	43,782	0.10%
2019/11/08	12	34.74	39	34.83	34.60	-27	43,583	-0.06%
2019/11/07	11	34.50	22	34.18	34.55	-11	43,096	-0.03%
2019/11/06	22	34.19	2	34.15	34.20	20	42,862	0.05%
2019/11/05	2	33.88	1	34.00	34.10	1	42,801	0.00%
2019/11/04	25	34.14	52	33.87	33.80	-27	42,789	-0.06%
2019/11/01	0	0.00	23	33.91	33.95	-23	42,608	-0.05%
2019/10/31	86	33.93	87	33.41	33.25	-1	42,551	0.00%
2019/10/30	76	33.16	47.4	33.20	32.95	28.6	42,971	0.07%
2019/10/29	20	34.69	19	34.68	34.40	1	42,379	0.00%
2019/10/28	30	34.52	11	34.46	34.55	19	42,230	0.04%
2019/10/25	36	34.04	60	34.18	34.40	-24	42,002	-0.06%
2019/10/24	66	35.49	1	35.45	35.40	65	41,089	0.16%
2019/10/23	36	35.62	34	35.93	35.85	2	40,993	0.00%
2019/10/22	24	36.10	25	35.67	35.60	-1	40,960	0.00%
2019/10/21	16	35.48	18	35.67	35.75	-2	41,037	0.00%
2019/10/18	6	35.00	2	35.23	35.00	4	40,967	0.01%
2019/10/17	75	34.96	7	35.14	34.85	68	40,947	0.17%
2019/10/16	68	35.43	14	35.74	35.30	54	40,839	0.13%
2019/10/15	75	37.10	222	38.03	36.75	-147	40,244	-0.37%	大賣/鉅額交易
2019/10/14	45	36.74	70	36.51	37.50	-25	39,174	-0.06%
2019/10/09	133	35.57	101	35.27	35.10	32	38,441	0.08%	大買/大賣/
2019/10/08	23	35.69	21	35.15	35.15	2	38,018	0.01%
2019/10/07	2	35.43	1	35.30	35.15	1	37,849	0.00%
2019/10/04	16	35.84	2	35.50	35.45	14	37,505	0.04%
2019/10/03	17	35.35	12	35.27	35.30	5	36,755	0.01%
2019/10/02	3	35.48	8	35.24	36.00	-5	36,533	-0.01%
2019/10/01	75	35.47	31	36.05	35.30	44	36,064	0.12%
2019/09/27	73	34.49	109	35.20	35.35	-36	35,253	-0.10%	大賣/
2019/09/26	33	34.46	4	34.80	34.80	29	34,236	0.08%
2019/09/25	9	34.12	18	34.62	34.90	-9	33,396	-0.03%
2019/09/24	66	34.06	41	34.04	33.90	25	33,099	0.08%
2019/09/23	7	35.01	14	34.77	34.55	-7	32,730	-0.02%
2019/09/20	12	34.32	4	34.43	34.75	8	32,282	0.02%
2019/09/19	34	33.85	46.2	33.87	33.50	-12.2	31,538	-0.04%
2019/09/18	42	34.21	29	34.41	33.60	13	31,149	0.04%
2019/09/17	4	34.15	33	34.75	34.65	-29	30,336	-0.10%
2019/09/16	6	33.03	22	33.22	33.55	-16	29,508	-0.05%
2019/09/12	23	32.87	17	33.01	32.90	6	29,256	0.02%
2019/09/11	41	31.61	45	32.12	32.50	-4	28,875	-0.01%
2019/09/10	15	32.06	13	31.86	31.65	2	28,316	0.01%
2019/09/09	22	32.26	18	32.43	31.60	4	27,735	0.01%
2019/09/06	39	34.23	11.1	34.38	34.30	27.9	26,597	0.10%
2019/09/05	52	34.07	94	33.89	35.50	-42	25,345	-0.17%
2019/09/04	57	31.75	47	31.94	32.30	10	23,391	0.04%
2019/09/03	20	31.18	18	31.02	31.70	2	22,950	0.01%
2019/09/02	53	30.16	46	30.28	31.10	7	22,463	0.03%
2019/08/30	41	29.46	17	29.54	29.90	24	21,640	0.11%
2019/08/29	70	26.82	104	27.03	27.65	-34	19,978	-0.17%	大賣/
2019/08/28	78	25.02	60	25.25	25.65	18	17,564	0.10%
2019/08/27	29	24.24	29	24.23	24.35	0	16,773	0.00%
2019/08/26	9	23.27	0	0.00	23.20	9	16,338	0.06%
2019/08/23	2	24.35	31	24.27	24.15	-29	16,118	-0.18%
2019/08/22	12	23.85	42	23.60	23.90	-30	15,612	-0.19%
2019/08/21	42	23.38	58.1	23.27	23.35	-16.1	15,004	-0.11%
2019/08/20	1	23.15	6	23.24	23.20	-5	14,776	-0.03%
2019/08/19	10	23.23	12	23.33	23.10	-2	14,785	-0.01%
2019/08/16	14	22.93	9	22.96	23.00	5	14,587	0.03%
2019/08/15	11	22.48	13	22.40	22.55	-2	14,367	-0.01%
2019/08/14	17	22.84	16	22.78	22.20	1	14,213	0.01%
2019/08/13	7	22.16	3	22.07	22.05	4	14,012	0.03%
2019/08/12	1	22.70	21	22.70	22.65	-20	14,011	-0.14%
2019/08/08	0	0.00	1	22.65	22.65	-1	14,141	-0.01%
2019/08/07	19	22.34	1	22.15	22.15	18	14,130	0.13%
2019/08/06	44	22.01	11	22.37	22.55	33	13,988	0.24%
2019/08/05	22	22.03	14	22.08	22.00	8	13,866	0.06%
2019/08/02	1	22.30	1	22.40	22.55	0	13,739	0.00%
2019/08/01	50	23.83	37	23.34	23.00	13	13,540	0.10%
2019/07/31	100	23.63	100	23.75	23.90	0	12,650	0.00%
2019/07/30	11	22.71	25	22.92	22.80	-14	12,481	-0.11%
2019/07/29	2	23.63	0	0.00	23.60	2	12,345	0.02%
2019/07/25	0	0.00	50	23.70	24.10	-50	12,264	-0.41%
2019/07/24	8	23.72	17	23.59	23.35	-9	12,173	-0.07%
2019/07/23	52	24.68	66	24.49	24.50	-14	12,200	-0.11%
2019/07/22	0	0.00	1	24.40	24.10	-1	12,097	-0.01%
2019/07/19	75	24.30	0	0.00	23.90	75	12,213	0.61%
2019/07/18	17	24.19	0	0.00	24.25	17	12,614	0.13%
2019/07/17	20	24.20	83	24.06	24.05	-63	12,317	-0.51%
2019/07/16	5	24.05	1	23.85	23.70	4	12,118	0.03%
2019/07/15	25	23.88	15	23.72	23.75	10	11,919	0.08%
2019/07/12	0	0.00	17	23.38	23.60	-17	11,650	-0.15%
2019/07/11	1	22.30	13	22.44	22.30	-12	11,115	-0.11%
2019/07/10	0	0.00	6	21.95	22.00	-6	11,247	-0.05%
2019/07/09	21	21.95	8	21.91	21.85	13	11,396	0.11%
2019/07/08	15	22.00	11	21.85	21.65	4	11,333	0.04%
2019/07/05	6	21.55	24	21.50	21.50	-18	11,089	-0.16%
2019/07/04	18	21.48	0	0.00	21.50	18	11,057	0.16%
2019/07/03	4	21.46	0	0.00	21.35	4	11,077	0.04%
2019/07/01	2	21.50	10	21.45	21.45	-8	11,106	-0.07%
2019/06/27	0	0.00	1	21.05	21.00	-1	11,436	-0.01%
2019/06/26	0	0.00	2	20.80	20.70	-2	11,514	-0.02%
2019/06/25	1	20.80	2	20.75	20.50	-1	11,538	-0.01%
2019/06/21	5	21.14	14	21.07	20.95	-9	11,581	-0.08%
2019/06/20	1	20.85	0	0.00	20.90	1	11,339	0.01%
2019/06/19	10	20.00	2	20.23	20.40	8	11,273	0.07%
2019/06/18	0	0.00	3	19.75	19.75	-3	11,454	-0.03%
2019/06/17	1	19.50	8	19.94	19.45	-7	11,477	-0.06%
2019/06/14	1	19.50	4	19.41	19.35	-3	11,437	-0.03%
2019/06/13	14	19.20	5	19.26	19.25	9	11,608	0.08%
2019/06/12	0	0.00	10	19.35	19.25	-10	11,813	-0.08%
2019/06/11	0	0.00	56	19.46	19.45	-56	12,210	-0.46%
2019/06/10	4	19.29	1	19.20	19.30	3	12,724	0.02%
2019/06/06	0	0.00	9	18.70	18.65	-9	12,660	-0.07%
2019/06/04	2	18.98	1	19.00	18.85	1	12,951	0.01%
2019/06/03	0	0.00	3	19.00	19.00	-3	13,150	-0.02%
2019/05/27	4	18.15	4	17.90	17.70	0	14,160	0.00%
2019/05/24	5	17.75	1	17.75	17.95	4	14,250	0.03%
2019/05/23	1	17.40	0	0.00	17.40	1	14,612	0.01%
2019/05/20	15	18.55	0	0.00	17.65	15	14,938	0.10%
2019/05/17	3	18.53	1	18.50	18.80	2	15,176	0.01%
2019/05/16	1	18.85	15	18.61	18.40	-14	15,822	-0.09%
2019/05/15	5	18.85	0	0.00	19.10	5	16,236	0.03%
2019/05/14	7	17.94	11	17.75	18.45	-4	16,240	-0.02%
2019/05/13	13	18.43	16	18.34	18.15	-3	16,369	-0.02%
2019/05/10	21	18.62	27	18.35	18.10	-6	16,399	-0.04%
2019/05/09	1	18.60	10	18.75	18.35	-9	16,339	-0.06%
2019/05/08	8	19.27	19	19.13	19.05	-11	16,209	-0.07%
2019/05/07	5	19.05	16	19.08	19.00	-11	16,152	-0.07%
2019/05/06	10	18.78	5	19.00	19.00	5	16,110	0.03%
2019/05/03	35	19.04	30	18.95	18.95	5	15,984	0.03%
2019/05/02	33	18.94	15	18.98	19.00	18	15,932	0.11%
2019/04/30	56	18.71	45	18.55	18.90	11	15,862	0.07%
2019/04/29	21	18.72	13	18.80	18.40	8	15,747	0.05%
2019/04/26	20	18.40	20	18.35	18.10	0	15,355	0.00%
2019/04/25	19	18.92	20	19.00	18.70	-1	15,026	-0.01%
2019/04/24	24	19.12	20	19.17	19.10	4	14,680	0.03%
2019/04/22	25	21.46	0	0.00	21.40	25	13,817	0.18%
2019/04/19	1	21.10	0	0.00	21.40	1	13,794	0.01%
2019/04/18	26	21.80	3	21.80	20.95	23	13,803	0.17%
2019/04/17	2	21.65	3	21.45	21.40	-1	13,582	-0.01%
2019/04/16	24	21.93	8.2	21.99	21.80	15.8	13,492	0.12%
2019/04/15	5	21.50	19	20.54	21.50	-14	13,166	-0.11%
2019/04/12	0	0.00	15	20.33	20.25	-15	12,939	-0.12%
2019/04/11	4	20.89	1	20.75	20.70	3	12,864	0.02%
2019/04/09	20	21.20	1	21.50	21.20	19	12,778	0.15%
2019/04/08	11	21.48	10	21.20	21.20	1	12,709	0.01%
2019/04/03	5	21.20	5	21.25	21.25	0	12,608	0.00%
2019/04/02	0	0.00	17	20.85	20.90	-17	12,473	-0.14%
2019/04/01	2	20.95	40	21.10	21.45	-38	12,252	-0.31%
2019/03/29	10	20.30	2	20.15	20.80	8	11,888	0.07%
2019/03/28	11	20.65	13	20.62	20.50	-2	11,733	-0.02%
2019/03/27	1	21.00	0	0.00	21.05	1	11,659	0.01%
2019/03/26	10	21.00	10.2	20.90	20.90	-0.2	11,586	0.00%
2019/03/25	0	0.00	1	20.70	20.65	-1	11,499	-0.01%
2019/03/22	5	21.67	0	0.00	21.40	5	11,360	0.04%
2019/03/21	9	22.47	8	21.95	21.65	1	11,154	0.01%
2019/03/20	6	22.05	10	21.95	21.95	-4	10,723	-0.04%
2019/03/19	11	21.80	44	21.79	21.75	-33	10,601	-0.31%
2019/03/18	10	21.70	21	21.65	21.85	-11	10,493	-0.10%
2019/03/15	0	0.00	3	21.65	21.50	-3	10,429	-0.03%
2019/03/14	56	22.03	39	22.25	21.90	17	10,451	0.16%
2019/03/13	21	21.17	14	21.49	21.80	7	10,482	0.07%
2019/03/12	4	20.30	3	20.50	20.35	1	9,842	0.01%
2019/03/11	9	20.71	5	21.00	20.45	4	9,950	0.04%
2019/03/08	0	0.00	12	20.00	20.55	-12	10,062	-0.12%
2019/03/07	19	20.93	11	20.56	20.55	8	10,168	0.08%
2019/03/06	17	20.98	11	20.93	20.95	6	10,080	0.06%
2019/03/05	0	0.00	2	19.75	19.75	-2	9,628	-0.02%
2019/03/04	23	20.08	0	0.00	20.00	23	9,714	0.24%
2019/02/27	21	20.05	2	19.88	20.25	19	9,728	0.20%
2019/02/26	1	20.05	5	20.30	20.00	-4	9,658	-0.04%
2019/02/25	15	20.17	20	19.98	20.00	-5	9,573	-0.05%
2019/02/22	17	19.83	11	20.00	20.30	6	9,536	0.06%
2019/02/21	1	19.35	23	19.22	19.45	-22	9,119	-0.24%
2019/02/20	10	19.20	11	19.19	19.20	-1	8,937	-0.01%
2019/02/19	0	0.00	10	19.15	19.30	-10	8,910	-0.11%
2019/02/18	19	19.29	27	19.00	19.10	-8	8,914	-0.09%
2019/02/15	21	18.40	6	18.23	18.60	15	8,557	0.18%
2019/02/14	16	17.98	11	17.86	17.70	5	7,864	0.06%
2019/02/13	0	0.00	7	16.35	16.65	-7	7,294	-0.10%
2019/02/12	27	16.19	1	16.25	16.15	26	7,206	0.36%
2019/02/11	1	15.80	0	0.00	15.75	1	7,041	0.01%
2019/01/30	0	0.00	1.9	15.10	15.10	-1.9	6,989	-0.03%
2019/01/28	0	0.00	35	15.09	15.10	-35	7,019	-0.50%
2019/01/25	20	14.65	20	14.75	14.70	0	7,018	0.00%
2019/01/24	7	14.54	0	0.00	14.50	7	7,092	0.10%
2019/01/22	10	14.40	0	0.00	14.20	10	7,246	0.14%
2019/01/21	5	14.56	7	14.72	14.50	-2	7,307	-0.03%
2019/01/18	7	14.58	0	0.00	14.55	7	7,378	0.09%
2019/01/17	0	0.00	0	14.60	14.60	0	7,525	0.00%
2019/01/15	0	0.00	1	14.95	14.75	-1	7,672	-0.01%
2019/01/14	4	14.70	0	0.00	14.75	4	7,656	0.05%
2019/01/11	10	14.85	0	0.00	14.50	10	7,687	0.13%
2019/01/10	10	15.00	10	14.69	15.00	0	7,668	0.00%
2019/01/09	1	14.30	0	0.00	14.50	1	7,584	0.01%
2019/01/03	0	0.00	1	13.70	13.65	-1	7,723	-0.01%
2018/12/21	1	13.90	0	0.00	14.10	1	8,201	0.01%
2018/12/20	2	14.18	0	0.00	13.95	2	8,212	0.02%
2018/12/19	1	14.55	0	0.00	14.50	1	8,180	0.01%
2018/12/18	2	14.45	0	0.00	14.40	2	8,206	0.02%
2018/12/14	1	14.85	0	0.00	14.90	1	8,301	0.01%
2018/12/13	2	15.70	5	15.51	15.25	-3	8,323	-0.04%
2018/12/12	0	0.00	20	15.35	15.50	-20	8,566	-0.23%
2018/12/11	1	15.35	5	15.53	15.25	-4	8,566	-0.05%
2018/12/10	10	15.85	22	15.60	15.25	-12	8,592	-0.14%
2018/12/07	9	16.36	0	0.00	16.30	9	8,490	0.11%
2018/12/06	1	17.00	1	16.10	15.60	0	8,293	0.00%
2018/12/05	1	16.15	0	0.00	16.70	1	7,894	0.01%
2018/12/04	7	16.77	6	16.63	16.60	1	7,951	0.01%
2018/12/03	10	16.60	1.2	16.95	16.95	8.8	8,005	0.11%
2018/11/30	0	0.00	4	15.30	15.45	-4	7,967	-0.05%
2018/11/29	20	15.10	20	14.95	15.00	0	7,752	0.00%
2018/11/28	2	14.65	3	14.57	14.65	-1	7,577	-0.01%
2018/11/27	0	0.00	3	14.05	14.00	-3	7,433	-0.04%
2018/11/23	0	0.00	2	13.73	13.60	-2	7,115	-0.03%
2018/11/21	10	13.65	10	13.55	13.55	0	7,007	0.00%
2018/11/20	20	13.45	0	0.00	13.40	20	6,891	0.29%
2018/11/16	1	13.60	20	13.35	13.35	-19	7,288	-0.26%
2018/11/15	21	13.24	0	0.00	13.30	21	7,320	0.29%
2018/11/14	1	13.10	0	0.00	13.00	1	7,168	0.01%
2018/11/12	2	13.15	0	0.00	12.90	2	7,440	0.03%
2018/11/09	0	0.00	1	13.25	13.35	-1	7,446	-0.01%
2018/11/08	1	13.60	0	0.00	13.45	1	7,502	0.01%
2018/11/06	1	13.30	1	13.55	13.10	0	7,691	0.00%
2018/11/05	1	13.65	1.1	13.52	13.65	-0.1	7,737	0.00%
2018/11/02	4	13.46	8	13.65	13.60	-4	7,835	-0.05%
2018/11/01	0	0.00	1	13.20	13.35	-1	7,777	-0.01%
2018/10/30	0	0.00	1	12.50	12.45	-1	7,697	-0.01%
2018/10/29	3	11.90	7	12.07	12.35	-4	7,888	-0.05%
2018/10/26	2	12.20	0	0.00	11.85	2	7,968	0.03%
2018/10/25	3	12.57	5	12.15	12.15	-2	7,998	-0.03%
2018/10/24	8	13.39	3	13.45	13.35	5	8,099	0.06%
2018/10/23	11	13.70	5	13.71	13.50	6	8,236	0.07%
2018/10/22	5	13.77	0	0.00	13.85	5	8,484	0.06%
2018/10/19	3	13.45	3	13.40	13.60	0	8,617	0.00%
2018/10/18	3	13.75	3	13.85	13.85	0	8,700	0.00%
2018/10/17	0	0.00	6	13.98	13.65	-6	8,861	-0.07%
2018/10/16	9	13.65	0	0.00	13.60	9	8,997	0.10%
2018/10/15	1	13.50	3	13.60	13.60	-2	9,128	-0.02%
2018/10/12	15	12.77	5	13.17	13.35	10	9,196	0.11%
2018/10/11	4	13.23	1	13.15	13.15	3	9,302	0.03%
2018/10/09	1	14.95	0	0.00	14.60	1	9,473	0.01%
2018/10/08	4	14.60	17	14.69	14.60	-13	9,763	-0.13%
2018/10/05	6	14.65	7	14.74	14.70	-1	9,902	-0.01%
2018/10/01	1	16.50	2	16.70	16.70	-1	10,270	-0.01%
2018/09/28	1	16.65	1	16.65	16.45	0	10,786	0.00%
2018/09/27	2	16.50	4	16.58	16.55	-2	10,851	-0.02%
2018/09/25	2	16.50	1	16.60	16.50	1	11,041	0.01%
2018/09/21	0.7	16.45	0	0.00	16.40	0.7	11,124	0.01%
2018/09/20	0	0.00	1	16.65	16.15	-1	11,118	-0.01%
2018/09/19	0	0.00	1	16.75	16.65	-1	11,135	-0.01%
2018/09/18	13	17.34	7	17.49	16.65	6	11,260	0.05%
2018/09/17	1	16.70	0	0.00	17.00	1	11,368	0.01%
2018/09/14	1	16.75	1	16.90	17.00	0	11,470	0.00%
2018/09/13	1	16.20	3	16.45	16.45	-2	11,477	-0.02%
2018/09/12	4	15.84	5	15.95	15.95	-1	11,460	-0.01%
2018/09/11	4	15.79	3	16.17	16.20	1	11,623	0.01%
2018/09/10	3	16.30	27	15.45	15.40	-24	11,744	-0.20%
2018/09/07	23	16.66	61	16.80	16.55	-38	11,986	-0.32%
2018/09/06	4.6	17.84	2	17.40	17.40	2.6	12,842	0.02%
2018/09/04	0	0.00	9	18.61	18.55	-9	13,163	-0.07%
2018/09/03	6	18.63	1	18.40	18.40	5	13,309	0.04%
2018/08/31	11	19.08	1	19.00	19.00	10	13,537	0.07%
2018/08/29	2	19.15	0	0.00	19.30	2	13,811	0.01%
2018/08/27	1	19.00	1	19.35	19.35	0	14,250	0.00%
2018/08/24	1	18.85	1	18.90	18.95	0	14,592	0.00%
2018/08/23	26	19.10	26	18.83	19.55	0	16,021	0.00%
2018/08/22	2	18.65	1	18.30	18.45	1	15,912	0.01%
2018/08/21	0	0.00	1	18.80	18.80	-1	16,192	-0.01%
2018/08/20	1	19.10	0	0.00	18.55	1	16,684	0.01%
2018/08/16	2	18.88	2	19.10	19.10	0	16,964	0.00%
2018/08/15	1	19.35	0	0.00	19.00	1	17,033	0.01%
2018/08/14	20	19.25	1	19.70	19.70	19	17,155	0.11%
2018/08/13	20	19.30	0	0.00	19.20	20	17,350	0.12%
2018/08/10	4	20.43	0	0.00	20.15	4	17,479	0.02%
2018/08/09	2	21.03	3	20.98	21.00	-1	17,843	-0.01%
2018/08/08	6	20.90	0	0.00	20.55	6	18,631	0.03%
2018/08/07	5	20.92	0	0.00	20.90	5	20,060	0.02%
2018/08/06	2	20.70	2	20.90	21.20	0	20,353	0.00%
2018/08/03	7	20.54	0	0.00	20.45	7	20,888	0.03%
2018/08/02	56	21.29	3	21.07	21.05	53	21,139	0.25%
2018/07/31	1	21.40	0	0.00	21.20	1	21,788	0.00%
2018/07/30	2	22.03	0	0.00	21.50	2	21,792	0.01%
2018/07/27	3	22.67	12	22.59	22.35	-9	21,878	-0.04%
2018/07/26	1	21.90	0	0.00	21.95	1	21,874	0.00%
2018/07/25	10	21.95	1	22.00	21.85	9	22,090	0.04%
2018/07/24	2	21.35	2	21.88	22.00	0	22,197	0.00%
2018/07/23	1	21.60	1	21.50	21.50	0	22,426	0.00%
2018/07/19	1	21.60	1	21.80	22.00	0	23,775	0.00%
2018/07/16	0	0.00	6	22.00	22.00	-6	24,570	-0.02%
2018/07/13	5	21.15	2	21.35	21.35	3	24,964	0.01%
2018/07/12	0	0.00	1	20.65	21.10	-1	25,779	0.00%
2018/07/11	1	19.80	0	0.00	20.00	1	26,186	0.00%
2018/07/10	0	0.00	1	20.10	20.25	-1	28,011	0.00%
2018/07/09	0	0.00	5	18.93	19.30	-5	28,979	-0.02%
2018/07/06	2	18.80	5	18.18	18.70	-3	29,651	-0.01%
2018/07/05	0	0.00	10	19.85	19.80	-10	29,189	-0.03%
2018/07/03	3	21.15	0	0.00	20.40	3	29,293	0.01%
2018/07/02	1	21.10	1	20.85	20.95	0	29,290	0.00%
2018/06/29	0	0.00	1	20.70	20.70	-1	29,371	0.00%
2018/06/26	11	20.78	0	0.00	20.40	11	29,872	0.04%
2018/06/25	0	0.00	1	22.05	21.90	-1	30,503	0.00%
2018/06/21	0	0.00	6	22.37	22.40	-6	30,699	-0.02%
2018/06/19	18	23.06	122	23.06	22.85	-104	30,825	-0.34%	大賣/鉅額交易
2018/06/15	121	24.30	5	23.55	23.75	116	30,742	0.38%	大買/鉅額交易
2018/06/14	46	24.35	25	23.95	23.90	21	30,398	0.07%
2018/06/13	6	23.52	11	23.49	23.35	-5	29,383	-0.02%
2018/06/12	15	23.42	0	0.00	23.20	15	29,452	0.05%
2018/06/11	10	23.15	0	0.00	23.20	10	29,697	0.03%
2018/06/08	1	23.90	10	23.48	23.35	-9	30,196	-0.03%
2018/06/07	2	23.35	0	0.00	23.00	2	30,524	0.01%
2018/06/06	0	0.00	7	23.25	23.25	-7	30,564	-0.02%
2018/06/04	38	23.19	211	23.23	23.30	-173	30,368	-0.57%	大賣/鉅額交易
2018/06/01	0	0.00	1	23.30	23.00	-1	30,490	0.00%
2018/05/31	109	24.18	112	23.92	23.75	-3	30,182	-0.01%	大買/大賣/
2018/05/29	22	23.29	0	0.00	23.30	22	28,594	0.08%
2018/05/28	10	22.85	14	23.33	23.35	-4	28,234	-0.01%
2018/05/25	0	0.00	1	22.30	22.30	-1	27,833	0.00%
2018/05/24	66	22.71	2	22.90	22.55	64	27,816	0.23%
2018/05/23	100	21.96	0	0.00	22.20	100	27,447	0.36%
2018/05/17	20	23.15	5	22.65	22.65	15	27,562	0.05%
2018/05/16	13	23.90	17	23.84	23.35	-4	27,578	-0.01%
2018/05/15	15	23.42	23	22.90	23.10	-8	27,029	-0.03%
2018/05/11	25	21.98	17	21.84	21.75	8	25,919	0.03%
2018/05/10	6	22.08	22	22.42	22.30	-16	25,483	-0.06%
2018/05/09	21	21.67	24	21.80	21.50	-3	25,599	-0.01%
2018/05/08	3	22.23	16	21.92	21.80	-13	25,432	-0.05%
2018/05/07	1	21.00	1	20.60	21.30	0	25,012	0.00%
2018/05/04	14	21.18	4	21.18	20.55	10	25,049	0.04%
2018/05/03	13	21.14	3	21.20	20.95	10	25,117	0.04%
2018/05/02	15	21.15	11	20.80	20.80	4	25,110	0.02%
2018/04/30	10	20.35	26	20.48	20.30	-16	25,099	-0.06%
2018/04/27	16	20.21	10	20.10	20.00	6	25,545	0.02%
2018/04/26	12	19.99	11	20.01	19.95	1	26,164	0.00%
2018/04/25	28	21.09	15	21.87	22.05	13	25,807	0.05%
2018/04/24	1	22.00	0	0.00	21.70	1	25,468	0.00%
2018/04/23	2	22.80	6	23.78	22.60	-4	25,916	-0.02%
2018/04/20	3	23.60	10	23.46	23.80	-7	27,183	-0.03%
2018/04/19	5	23.69	14	23.82	23.45	-9	26,946	-0.03%
2018/04/18	36	22.87	52	23.46	23.70	-16	26,684	-0.06%
2018/04/17	46	22.24	29	22.23	22.05	17	26,070	0.07%
2018/04/16	8	23.08	10	23.25	23.10	-2	25,980	-0.01%
2018/04/13	13	21.96	51	22.21	22.85	-38	24,725	-0.15%
2018/04/12	15	20.90	11	20.96	20.80	4	24,081	0.02%
2018/04/11	12	19.95	16	19.82	19.65	-4	23,996	-0.02%
2018/04/10	0	0.00	1	20.20	19.65	-1	25,343	0.00%
2018/04/09	10	19.84	10	19.75	19.10	0	25,989	0.00%
2018/04/02	5	20.45	5	20.70	20.20	0	27,673	0.00%
2018/03/30	17	20.21	17	19.88	19.80	0	29,273	0.00%
2018/03/29	18	20.87	23	20.52	20.30	-5	30,334	-0.02%
2018/03/28	43	20.71	28	20.75	20.80	15	31,963	0.05%
2018/03/27	10	19.15	5	20.10	20.50	5	31,562	0.02%
2018/03/23	2	18.70	5	18.58	18.55	-3	33,797	-0.01%
2018/03/22	10	19.65	5	19.40	19.40	5	34,208	0.01%
2018/03/21	5	19.50	0	0.00	19.50	5	34,834	0.01%
2018/03/20	1	19.45	0	0.00	19.45	1	35,331	0.00%
2018/03/16	19	20.59	18	20.10	19.95	1	37,208	0.00%
2018/03/15	20	20.74	34	20.80	20.60	-14	38,591	-0.04%
2018/03/14	44	20.03	17	20.33	20.55	27	39,018	0.07%
2018/03/13	30	19.68	35	19.63	20.50	-5	40,369	-0.01%
2018/03/12	9	18.95	12	18.82	18.65	-3	40,215	-0.01%
2018/03/09	7	19.13	1	19.10	19.10	6	40,804	0.01%
2018/03/07	4	19.04	0	0.00	18.40	4	42,465	0.01%
2018/03/06	4	19.59	0	0.00	19.40	4	42,997	0.01%
2018/03/02	0	0.00	5	20.10	20.10	-5	46,858	-0.01%
2018/03/01	6	20.38	1	20.40	20.50	5	47,317	0.01%
2018/02/27	5	20.45	8	20.64	20.45	-3	47,356	-0.01%
2018/02/26	3	20.05	0	0.00	20.05	3	47,406	0.01%
2018/02/23	2	21.00	0	0.00	20.50	2	47,540	0.00%
2018/02/22	0	0.00	6	20.73	20.70	-6	47,678	-0.01%
2018/02/21	12	20.12	11	20.37	20.40	1	47,794	0.00%
2018/02/12	5	19.90	3	19.95	19.55	2	47,750	0.00%
2018/02/09	3	19.55	3	19.00	19.70	0	47,673	0.00%
2018/02/08	15	21.10	0	0.00	20.05	15	47,460	0.03%
2018/02/06	13	21.86	0	0.00	20.70	13	47,153	0.03%
2018/02/05	6	22.20	15	22.78	23.00	-9	47,023	-0.02%
2018/02/02	51	23.35	88	23.21	23.20	-37	47,164	-0.08%
2018/02/01	142	23.97	115	24.01	23.70	27	47,553	0.06%	大買/大賣/
2018/01/31	0	0.00	16	22.93	23.25	-16	47,954	-0.03%
2018/01/30	0	0.00	2	22.90	22.90	-2	48,148	0.00%
2018/01/29	7	23.03	8	23.16	23.20	-1	48,478	0.00%
2018/01/26	9	22.51	0	0.00	22.60	9	49,161	0.02%
2018/01/25	15	23.40	0	0.00	22.80	15	49,927	0.03%
2018/01/24	18	23.38	6	23.43	23.40	12	50,392	0.02%
2018/01/23	2	23.28	15	22.96	23.05	-13	50,406	-0.03%
2018/01/22	36	23.78	21	23.67	22.90	15	50,073	0.03%
2018/01/19	1	24.45	0	0.00	24.50	1	49,837	0.00%
2018/01/18	13	25.00	5	25.01	24.80	8	49,864	0.02%
2018/01/17	24	25.71	31	25.51	25.25	-7	50,522	-0.01%
2018/01/16	44	25.41	18	25.79	25.60	26	50,434	0.05%
2018/01/15	11	24.55	0	0.00	24.35	11	48,807	0.02%
2018/01/12	28	24.85	2	24.88	24.75	26	48,577	0.05%
2018/01/11	9	24.01	8	24.25	24.45	1	48,110	0.00%
2018/01/10	68	24.20	58	23.97	23.90	10	47,698	0.02%
2018/01/09	77	24.02	86	24.64	24.70	-9	47,180	-0.02%
2018/01/08	19	25.09	6	24.21	24.10	13	46,517	0.03%
2018/01/05	34	24.31	38	24.86	24.95	-4	46,005	-0.01%
2018/01/04	141	25.27	130	24.87	24.80	11	45,290	0.02%	大買/大賣/
2018/01/03	59	24.84	68	24.79	24.20	-9	43,981	-0.02%
2018/01/02	110	23.82	109	24.32	24.60	1	43,148	0.00%	大買/大賣/