燿華 (2367)-合庫-台南券商分點個股進出

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
32.00
漲跌
▲0.70
漲幅
+2.24%
成交量
7,579張
產業
上市電子零組件類股
850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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/12/03	5	31.96	4.3	32.12	32.00	0.7	8,355	0.01%
2024/12/02	3	31.33	1	31.65	31.30	2	8,700	0.02%
2024/11/29	2	30.60	13	30.65	31.30	-11	8,998	-0.12%
2024/11/28	6	31.03	1	31.45	30.85	5	10,282	0.05%
2024/11/27	6	31.97	36	32.23	31.50	-30	11,302	-0.27%
2024/11/26	16	32.88	0	0.00	32.65	16	11,935	0.13%
2024/11/25	19	33.14	16	33.12	33.20	3	11,937	0.03%
2024/11/22	49	31.98	21	32.07	32.35	28	11,693	0.24%
2024/11/21	5	30.11	6	30.23	30.50	-1	11,410	-0.01%
2024/11/20	1	29.95	0	0.00	29.95	1	11,470	0.01%
2024/11/19	2	30.33	2	30.60	30.25	0	11,549	0.00%
2024/11/18	44	29.98	0	0.00	29.90	44	11,705	0.38%
2024/11/15	1	30.45	1	30.95	30.50	0	11,798	0.00%
2024/11/14	1	30.30	0	0.00	30.20	1	11,968	0.01%
2024/11/13	2	30.55	1	30.85	30.65	1	12,125	0.01%
2024/11/12	9	30.81	12	30.62	30.40	-3	12,554	-0.02%
2024/11/11	0	0.00	6	31.15	31.25	-6	12,753	-0.05%
2024/11/08	2	32.20	17	32.21	31.35	-15	12,854	-0.12%
2024/11/07	3	31.55	13	31.87	31.90	-10	12,941	-0.08%
2024/11/06	2	30.45	2	30.90	30.90	0	13,034	0.00%
2024/11/05	9	30.68	4	30.65	30.60	5	13,267	0.04%
2024/11/04	1	30.40	2	30.55	30.60	-1	13,874	-0.01%
2024/11/01	0	0.00	1	30.35	30.95	-1	14,091	-0.01%
2024/10/30	0	0.00	4	30.38	30.30	-4	14,239	-0.03%
2024/10/29	1	30.25	1	30.45	30.35	0	14,476	0.00%
2024/10/28	20.4	31.05	0	0.00	31.00	20.4	14,533	0.14%
2024/10/25	4	31.36	15	31.53	31.35	-11	14,662	-0.08%
2024/10/24	50	31.92	0	0.00	31.75	50	15,178	0.33%
2024/10/23	2	32.98	30	33.40	32.70	-28	15,431	-0.18%
2024/10/22	53	32.69	21	33.03	33.00	32	15,524	0.21%
2024/10/21	6	31.03	11	31.71	32.15	-5	15,624	-0.03%
2024/10/18	14	31.26	6	31.03	30.60	8	15,710	0.05%
2024/10/17	0	0.00	37	32.40	32.45	-37	15,702	-0.24%
2024/10/16	4	31.88	4	31.94	32.00	0	15,869	0.00%
2024/10/15	10	32.51	40	32.97	32.20	-30	16,097	-0.19%
2024/10/14	2	32.28	4	32.53	32.50	-2	16,380	-0.01%
2024/10/11	11	32.30	8	32.44	32.00	3	16,773	0.02%
2024/10/09	8	32.78	0	0.00	32.25	8	17,407	0.05%
2024/10/08	1	33.70	0	0.00	33.60	1	18,515	0.01%
2024/10/07	0	0.00	8	33.74	33.95	-8	22,151	-0.04%
2024/10/04	10	33.23	1	33.90	32.95	9	24,175	0.04%
2024/10/01	5	34.17	2	33.85	33.85	3	26,009	0.01%
2024/09/30	1	33.95	18	34.13	34.50	-17	26,489	-0.06%
2024/09/27	8	34.28	7	34.46	34.35	1	27,752	0.00%
2024/09/26	17	35.28	7	34.80	34.50	10	27,874	0.04%
2024/09/25	15	34.78	14	34.78	34.90	1	28,180	0.00%
2024/09/24	4	33.39	98	33.38	33.45	-94	28,536	-0.33%
2024/09/23	2	33.88	1	34.10	33.75	1	28,693	0.00%
2024/09/20	13	33.79	6	34.03	33.85	7	28,825	0.02%
2024/09/19	12	33.27	0	0.00	33.35	12	29,084	0.04%
2024/09/18	1	33.10	10	33.80	33.10	-9	29,244	-0.03%
2024/09/16	1	33.95	2	34.13	34.15	-1	29,315	0.00%
2024/09/13	6	33.63	5	33.72	33.85	1	29,617	0.00%
2024/09/12	16	33.00	14	33.30	33.55	2	29,797	0.01%
2024/09/11	3	32.52	0.1	32.45	32.05	2.9	29,902	0.01%
2024/09/10	7	33.35	10	32.55	32.70	-3	30,050	-0.01%
2024/09/09	39	33.62	4	34.19	34.20	35	30,521	0.11%
2024/09/06	22	33.75	0	0.00	33.75	22	31,476	0.07%
2024/09/05	20	34.52	9	34.24	33.70	11	32,701	0.03%
2024/09/04	37	35.11	17	35.16	34.90	20	33,299	0.06%
2024/09/03	21	37.98	14	37.46	37.20	7	33,866	0.02%
2024/09/02	30	38.08	14	37.86	37.70	16	34,796	0.05%
2024/08/30	89	38.85	76	38.92	38.40	13	34,909	0.04%
2024/08/29	97	37.93	85	38.02	38.55	12	34,854	0.03%
2024/08/28	62	37.04	46	37.02	36.60	16	34,285	0.05%
2024/08/27	3	35.25	32	35.62	36.00	-29	34,841	-0.08%
2024/08/26	0	0.00	2	35.18	34.65	-2	35,114	-0.01%
2024/08/23	2	34.00	7	34.14	34.60	-5	35,763	-0.01%
2024/08/22	6	34.56	1	34.60	34.45	5	36,337	0.01%
2024/08/21	6	34.68	0	0.00	34.55	6	37,060	0.02%
2024/08/20	6	35.61	0	0.00	35.10	6	38,260	0.02%
2024/08/19	2	35.85	5	35.63	35.70	-3	39,443	-0.01%
2024/08/16	18	35.50	16	35.22	35.30	2	41,038	0.00%
2024/08/15	3	34.97	2	35.13	35.40	1	43,992	0.00%
2024/08/14	3	35.75	50.5	35.10	35.10	-47.5	46,054	-0.10%
2024/08/13	9	34.42	6	34.70	34.70	3	49,015	0.01%
2024/08/12	1	33.15	8	33.49	33.50	-7	50,907	-0.01%
2024/08/09	11	32.94	6	33.16	32.50	5	54,844	0.01%
2024/08/08	1	31.90	222	32.31	32.25	-221	57,856	-0.38%	大賣/鉅額交易
2024/08/07	2	32.50	29	31.23	32.85	-27	59,889	-0.05%
2024/08/06	34	28.99	12	28.77	30.25	22	61,017	0.04%
2024/08/05	37.5	31.58	50	31.52	31.50	-12.6	62,639	-0.02%
2024/08/02	27	35.17	3	35.42	35.00	24	64,621	0.04%
2024/08/01	2	36.53	25	36.68	36.50	-23	64,941	-0.04%
2024/07/31	22	35.35	3	35.13	35.40	19	65,654	0.03%
2024/07/30	15	34.89	5	34.35	35.10	10	65,931	0.02%
2024/07/29	35	35.51	37	35.82	34.25	-2	66,054	0.00%
2024/07/26	22	36.47	33	36.24	36.80	-11	65,705	-0.02%
2024/07/23	0	0.00	14	35.20	35.45	-14	65,553	-0.02%
2024/07/22	47	34.31	33	34.82	34.30	14	65,556	0.02%
2024/07/19	5	35.69	9	35.76	35.30	-4	65,391	-0.01%
2024/07/18	10	36.13	5.1	36.12	36.10	4.9	65,444	0.01%
2024/07/17	3	37.17	8	37.12	37.20	-5	65,469	-0.01%
2024/07/16	22	37.26	4	37.50	36.90	18	65,684	0.03%
2024/07/15	30.2	37.47	31	37.87	37.25	-0.8	65,990	0.00%
2024/07/12	16	38.26	45	38.20	38.10	-29	66,626	-0.04%
2024/07/11	20	38.81	11	38.89	38.85	9	67,029	0.01%
2024/07/10	183.2	38.52	59.5	38.64	38.45	123.7	67,210	0.18%	大買/鉅額交易
2024/07/09	359.6	41.53	208	42.21	39.90	151.6	67,420	0.22%	大買/大賣/鉅額交易
2024/07/08	119.5	40.52	315.1	41.69	42.50	-195.6	66,218	-0.30%	大買/大賣/鉅額交易
2024/07/05	215.2	38.98	217	39.52	38.65	-1.8	64,360	0.00%	大買/大賣/
2024/07/04	39.1	37.47	6	37.74	37.70	33.1	62,828	0.05%
2024/07/03	46	38.07	52	37.71	37.30	-6	62,777	-0.01%
2024/07/02	9	36.22	8	36.33	36.25	1	61,738	0.00%
2024/07/01	24	36.65	2	36.70	36.15	22	61,718	0.04%
2024/06/28	34	36.56	36	36.54	36.90	-2	61,573	0.00%
2024/06/27	9	35.83	26	35.63	35.35	-17	61,365	-0.03%
2024/06/26	17	35.89	20	35.67	35.60	-3	61,886	0.00%
2024/06/25	67	34.45	3	35.07	35.30	64	62,413	0.10%
2024/06/24	1	35.75	6.9	36.04	35.70	-5.9	62,809	-0.01%
2024/06/21	57	35.81	10	35.80	35.80	47	63,533	0.07%
2024/06/20	40	36.37	42	36.09	36.20	-2	64,829	0.00%
2024/06/19	11	35.68	4	36.19	35.50	7	65,576	0.01%
2024/06/18	7	35.83	4	36.16	35.85	3	66,286	0.00%
2024/06/17	36	35.93	22	35.99	35.85	14	66,813	0.02%
2024/06/14	24.6	36.42	6	37.60	36.00	18.6	67,651	0.03%
2024/06/13	26.5	37.51	18	37.22	37.20	8.5	67,765	0.01%
2024/06/12	46	37.73	82	37.48	37.75	-36	67,081	-0.05%
2024/06/11	130	35.79	123	36.16	35.70	7	66,234	0.01%	大買/大賣/
2024/06/07	36	37.45	54	37.80	36.95	-18	66,030	-0.03%
2024/06/06	51	37.47	40	37.71	37.50	11	66,834	0.02%
2024/06/05	20	36.81	29	37.01	36.85	-9	66,805	-0.01%
2024/06/04	117	37.17	12	37.01	36.65	105	67,651	0.16%	大買/鉅額交易
2024/06/03	39	36.87	29	36.82	37.00	10	68,545	0.01%
2024/05/31	124	37.00	80	36.62	36.65	44	70,450	0.06%	大買/
2024/05/30	21	36.06	18	35.97	35.50	3	71,294	0.00%
2024/05/29	21	36.53	40	36.83	36.30	-19	72,381	-0.03%
2024/05/28	306.3	36.71	39	36.99	36.55	267.3	72,279	0.37%	大買/鉅額交易
2024/05/27	212	37.21	166	37.43	37.25	46	71,839	0.06%	大買/大賣/
2024/05/24	957	37.56	168	37.67	37.35	789	71,246	1.11%	大買/大賣/鉅額交易
2024/05/23	252	38.65	109	39.06	38.25	143	70,255	0.20%	大買/大賣/鉅額交易
2024/05/22	75	38.87	36	39.24	38.20	39	69,132	0.06%
2024/05/21	67.8	39.45	73	39.74	39.15	-5.2	68,215	-0.01%
2024/05/20	89	38.70	87	38.68	38.00	2	65,230	0.00%
2024/05/17	94	36.89	112	37.13	38.40	-18	63,520	-0.03%	大賣/
2024/05/16	72	35.79	106.3	35.37	35.95	-34.3	60,227	-0.06%	大賣/
2024/05/15	186	35.04	183	34.72	35.00	3	58,488	0.01%	大買/大賣/
2024/05/14	62	30.99	157	32.81	33.00	-95	54,513	-0.17%	大賣/
2024/05/13	83	30.16	26	30.37	30.00	57	51,339	0.11%
2024/05/10	31.3	29.08	22	29.45	29.80	9.3	49,115	0.02%
2024/05/09	21	29.75	96	29.84	28.70	-75	47,714	-0.16%
2024/05/08	13	29.27	155.2	29.03	30.05	-142.2	45,456	-0.31%	大賣/鉅額交易
2024/05/07	23	27.65	38	27.27	27.35	-15	43,240	-0.03%
2024/05/06	53	27.48	19	27.85	27.70	34	42,760	0.08%
2024/05/03	9	26.59	17	26.88	26.90	-8	41,768	-0.02%
2024/05/02	20	25.83	2	25.85	26.30	18	41,388	0.04%
2024/04/30	30	26.47	2	26.68	26.20	28	41,094	0.07%
2024/04/29	15	26.10	400	26.30	26.20	-385	40,895	-0.94%	大賣/鉅額交易
2024/04/26	25	26.45	5	26.46	26.15	20	40,733	0.05%
2024/04/25	29	26.22	203	26.05	26.00	-174	40,520	-0.43%	大賣/鉅額交易
2024/04/24	2	26.45	4	26.69	26.55	-2	40,370	0.00%
2024/04/23	51	25.97	32	26.29	26.00	19	40,107	0.05%
2024/04/22	18	26.51	10	26.39	26.05	8	39,786	0.02%
2024/04/19	18	26.90	2	27.45	27.30	16	39,362	0.04%
2024/04/18	329	28.63	45	28.33	28.00	284	38,768	0.73%	大買/鉅額交易
2024/04/17	7	28.04	127	28.08	28.15	-120	37,813	-0.32%	大賣/鉅額交易
2024/04/16	535	26.62	6.6	26.47	26.40	528.4	36,987	1.43%	大買/鉅額交易
2024/04/15	113	28.59	107	28.39	28.20	6	36,113	0.02%	大買/大賣/
2024/04/12	29	28.37	232	29.14	29.20	-203	34,654	-0.59%	大賣/鉅額交易
2024/04/11	1	26.50	305	26.18	26.70	-304	32,179	-0.94%	大賣/鉅額交易
2024/04/10	556	26.52	516	26.30	26.30	40	32,044	0.12%	大買/大賣/
2024/04/09	64	26.51	72	26.90	26.60	-8	31,655	-0.03%
2024/04/08	25	26.70	11	26.71	26.70	14	31,151	0.04%
2024/04/03	17	26.11	10	26.20	26.05	7	30,870	0.02%
2024/04/02	69	26.45	1	26.90	26.35	68	30,721	0.22%
2024/04/01	3	26.93	2	26.85	26.85	1	30,286	0.00%
2024/03/29	62	26.80	60	27.04	26.65	2	29,881	0.01%
2024/03/28	22	26.76	17	26.87	26.65	5	29,151	0.02%
2024/03/27	188	26.67	5	26.83	26.65	183	28,480	0.64%	大買/鉅額交易
2024/03/26	24.2	26.81	8	26.84	26.75	16.2	27,767	0.06%
2024/03/25	225	27.48	66	27.21	27.55	159	26,903	0.59%	大買/鉅額交易
2024/03/22	6.5	26.92	103	27.01	27.15	-96.5	25,543	-0.38%	大賣/
2024/03/21	43.5	26.36	10	26.80	26.30	33.5	24,550	0.14%
2024/03/20	31	26.05	9	26.09	25.70	22	23,762	0.09%
2024/03/19	83	26.38	52	26.23	26.15	31	23,273	0.13%
2024/03/18	113	24.83	38	25.30	25.85	75	22,308	0.34%	大買/
2024/03/15	16	24.39	9	24.32	24.00	7	21,625	0.03%
2024/03/14	16	24.68	23	24.86	24.45	-7	21,437	-0.03%
2024/03/13	9	25.03	7	25.11	25.10	2	21,169	0.01%
2024/03/12	24	26.26	395	25.80	25.60	-371	21,050	-1.76%	大賣/鉅額交易
2024/03/11	141	25.66	111.2	25.72	25.90	29.8	19,966	0.15%	大買/大賣/
2024/03/08	190.4	25.09	42	24.72	24.30	148.4	19,221	0.77%	大買/鉅額交易
2024/03/07	58	26.93	42	26.80	25.80	16	19,211	0.08%
2024/03/06	268	24.91	38.1	26.39	26.65	230	18,035	1.27%	大買/鉅額交易
2024/03/05	26	23.84	13.1	24.09	24.30	13	15,677	0.08%
2024/03/04	122	22.98	152.1	23.18	23.90	-30.1	13,797	-0.22%	大買/大賣/
2024/03/01	14	21.83	33.1	21.91	21.75	-19.1	12,757	-0.15%
2024/02/29	4	21.30	7	20.92	21.30	-3	12,214	-0.02%
2024/02/27	0	0.00	5	20.60	20.75	-5	12,143	-0.04%
2024/02/26	7	21.31	2	21.15	21.15	5	12,114	0.04%
2024/02/23	0	0.00	16	20.92	20.75	-16	12,125	-0.13%
2024/02/22	9	21.12	15	21.34	21.25	-6	12,947	-0.05%
2024/02/21	8	20.64	0	0.00	20.65	8	12,323	0.06%
2024/02/20	68	20.81	11	20.54	20.95	57	12,271	0.46%
2024/02/16	18	20.22	5	19.67	20.60	13	11,932	0.11%
2024/02/15	5	18.85	0	0.00	19.00	5	11,520	0.04%
2024/02/05	0	0.00	6	18.55	18.55	-6	11,444	-0.05%
2024/01/31	2	18.98	0	0.00	19.00	2	11,516	0.02%
2024/01/30	1	19.05	0	0.00	19.00	1	11,553	0.01%
2024/01/25	1	19.25	0	0.00	19.20	1	12,019	0.01%
2024/01/24	1	19.35	1	19.60	19.35	0	12,072	0.00%
2024/01/23	0	0.00	2	19.53	19.55	-2	12,360	-0.02%
2024/01/22	10	19.20	0.1	19.05	19.15	9.9	12,348	0.08%
2024/01/19	0.4	18.73	0	0.00	18.80	0.4	12,355	0.00%
2024/01/18	0	0.00	2	18.75	18.65	-2	12,378	-0.02%
2024/01/16	1	19.00	0	0.00	19.05	1	12,541	0.01%
2024/01/15	0	0.00	1	19.25	19.15	-1	12,551	-0.01%
2024/01/12	1	19.05	15	19.15	19.00	-14	12,593	-0.11%
2024/01/11	0	0.00	1	19.30	19.40	-1	12,577	-0.01%
2024/01/09	1	19.10	0	0.00	19.05	1	12,650	0.01%
2024/01/05	1	19.40	1	19.50	19.40	0	12,676	0.00%
2024/01/04	7	19.55	7	19.41	19.40	0	12,693	0.00%
2024/01/03	1	19.95	0	0.00	19.90	1	12,702	0.01%
2024/01/02	0	0.00	1	20.25	20.10	-1	12,729	-0.01%
2023/12/29	1	20.00	0	0.00	20.00	1	12,756	0.01%
2023/12/28	1	20.00	10	20.10	20.00	-9	12,821	-0.07%
2023/12/27	1	20.05	0	0.00	20.15	1	12,906	0.01%
2023/12/26	1	20.05	0	0.00	20.05	1	13,187	0.01%
2023/12/25	0	0.00	1	19.95	19.95	-1	13,273	-0.01%
2023/12/18	4	20.25	0	0.00	20.30	4	14,546	0.03%
2023/12/15	2	20.75	2	20.80	20.70	0	16,022	0.00%
2023/12/14	0	0.00	25	21.37	21.35	-25	16,646	-0.15%
2023/12/13	0	0.00	4	21.33	21.05	-4	16,834	-0.02%
2023/12/12	20	21.10	0	0.00	21.05	20	16,749	0.12%
2023/12/11	1	21.15	0	0.00	21.00	1	16,634	0.01%
2023/12/08	16	21.41	3	21.37	21.35	13	16,474	0.08%
2023/12/07	12	21.95	1	21.65	21.55	11	16,322	0.07%
2023/12/06	833	22.74	842	22.15	22.05	-9	15,753	-0.06%	大買/大賣/
2023/12/05	3	22.48	817	22.36	22.50	-814	15,130	-5.38%	大賣/鉅額交易
2023/12/04	169	22.30	18	22.87	22.75	151	14,570	1.04%	大買/鉅額交易
2023/12/01	27	22.11	8	21.10	22.20	19	13,353	0.14%
2023/11/30	0	0.00	1.1	20.70	20.70	-1.1	12,389	-0.01%
2023/11/29	101	20.80	8	20.85	20.70	93	12,382	0.75%	大買/
2023/11/28	570	21.02	4	20.83	21.00	566	12,395	4.57%	大買/鉅額交易
2023/11/27	1	20.50	1	20.25	20.20	0	12,100	0.00%
2023/11/24	1	20.25	14	20.40	20.25	-13	12,181	-0.11%
2023/11/22	13	20.40	108	20.47	20.55	-95	11,833	-0.80%	大賣/
2023/11/21	186	20.27	668	20.39	20.20	-482	11,513	-4.19%	大買/大賣/鉅額交易
2023/11/20	2	19.70	1	19.55	19.70	1	10,467	0.01%
2023/11/17	1	19.15	1	19.30	19.30	0	10,393	0.00%
2023/11/16	49	19.04	48	19.21	19.40	1	10,273	0.01%
2023/11/15	3	18.65	0	0.00	18.55	3	9,972	0.03%
2023/11/08	2	18.83	0	0.00	18.60	2	9,935	0.02%
2023/11/07	0	0.00	2	19.15	19.05	-2	9,865	-0.02%
2023/11/06	0	0.00	9.2	18.99	19.25	-9.2	9,894	-0.09%
2023/11/03	2	18.93	2	19.00	19.05	0	9,819	0.00%
2023/11/02	3	19.05	74	19.03	19.15	-71	9,836	-0.72%
2023/11/01	4	18.06	0	0.00	18.10	4	9,591	0.04%
2023/10/31	83.2	19.06	5	18.78	18.50	78.2	9,534	0.82%
2023/10/27	1	18.40	0	0.00	18.40	1	9,239	0.01%
2023/10/26	20	18.60	0	0.00	18.55	20	9,223	0.22%
2023/10/24	0	0.00	4	18.46	18.70	-4	9,162	-0.04%
2023/10/17	1	18.10	0	0.00	18.10	1	8,896	0.01%
2023/10/16	1	18.70	0	0.00	18.30	1	8,863	0.01%
2023/10/12	0	0.00	2	18.53	18.60	-2	8,850	-0.02%
2023/10/11	2	18.23	11	18.30	18.20	-9	8,844	-0.10%
2023/10/05	1	18.85	2	19.05	18.85	-1	8,848	-0.01%
2023/10/04	1	18.75	2	18.70	18.75	-1	8,801	-0.01%
2023/10/03	44	19.11	0	0.00	19.05	44	8,775	0.50%
2023/10/02	0	0.00	5	19.70	19.95	-5	8,684	-0.06%
2023/09/27	1	19.15	2	19.15	19.10	-1	8,314	-0.01%
2023/09/26	0	0.00	18	19.69	19.25	-18	8,185	-0.22%
2023/09/25	142	19.78	1	19.65	19.55	141	8,026	1.76%	大買/鉅額交易
2023/09/22	5	20.22	1	20.10	20.10	4	7,691	0.05%
2023/09/21	6	20.33	15	20.36	20.15	-9	7,290	-0.12%
2023/09/20	395.1	19.91	7	20.47	20.70	388.1	6,749	5.75%	大買/鉅額交易
2023/09/19	22	20.47	35	20.95	21.15	-13	5,179	-0.25%
2023/09/18	18	19.24	25	19.25	19.25	-7	4,348	-0.16%
2023/09/13	5	17.90	0	0.00	17.90	5	3,824	0.13%
2023/09/07	0	0.00	10	18.09	18.00	-10	3,690	-0.27%
2023/09/06	1	18.30	11	18.20	18.20	-10	3,654	-0.27%
2023/09/01	7	18.10	50	18.25	18.10	-43	3,443	-1.25%
2023/08/31	9	18.08	48	18.05	18.25	-39	3,183	-1.22%
2023/08/30	12	17.70	1	17.50	17.65	11	2,909	0.38%
2023/08/24	0	0.00	0.1	17.00	17.00	-0.1	2,771	0.00%
2023/08/23	50	17.28	2.1	17.10	17.10	47.9	2,736	1.75%
2023/08/22	0	0.00	1	16.50	16.45	-1	2,621	-0.04%
2023/08/18	1	16.35	0	0.00	16.40	1	2,686	0.04%
2023/08/17	5	16.40	0	0.00	16.45	5	2,673	0.19%
2023/08/16	0	0.00	38	16.15	16.15	-38	2,635	-1.44%
2023/08/14	38.2	15.98	0	0.00	15.90	38.2	2,642	1.45%
2023/08/11	1	16.10	0	0.00	16.15	1	2,643	0.04%
2023/08/10	1	16.10	0	0.00	16.05	1	2,637	0.04%
2023/08/09	2	16.63	1	16.95	16.70	1	2,560	0.04%
2023/08/08	1	16.55	1	16.55	16.65	0	2,522	0.00%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/08/01	10	17.65	0	0.00	17.60	10	2,359	0.42%
2023/07/24	0	0.00	0.1	17.45	17.35	-0.1	2,375	0.00%
2023/07/21	0	0.00	1	17.60	17.55	-1	2,367	-0.04%
2023/07/18	1	18.00	0	0.00	17.85	1	2,422	0.04%
2023/07/14	1	17.85	0	0.00	17.75	1	2,439	0.04%
2023/07/11	2	17.45	0	0.00	17.40	2	2,336	0.09%
2023/07/06	45	18.05	0	0.00	17.80	45	2,458	1.83%
2023/07/05	0	0.00	2	17.95	17.95	-2	2,446	-0.08%
2023/07/04	0	0.00	2	17.75	17.65	-2	2,430	-0.08%
2023/06/30	0	0.00	1	17.60	17.70	-1	2,446	-0.04%
2023/06/28	0	0.00	1	17.50	17.65	-1	2,481	-0.04%
2023/06/16	1	17.95	0	0.00	17.90	1	2,624	0.04%
2023/06/13	0	0.00	1	18.00	17.90	-1	2,660	-0.04%
2023/06/12	0	0.00	5	18.05	18.00	-5	2,675	-0.19%
2023/06/02	2	18.35	8	18.26	18.35	-6	2,994	-0.20%
2023/05/25	0	0.00	1	18.30	18.05	-1	3,112	-0.03%
2023/05/12	1	17.35	1	17.55	17.60	0	3,554	0.00%
2023/05/11	0	0.00	1	17.45	17.35	-1	3,633	-0.03%
2023/04/25	1	17.70	0	0.00	17.70	1	4,107	0.02%
2023/04/20	6	18.28	0	0.00	18.15	6	4,129	0.15%
2023/04/18	10	18.70	1	18.85	18.70	9	4,229	0.21%
2023/04/14	1	18.65	0	0.00	18.60	1	4,226	0.02%
2023/04/13	4	18.93	0	0.00	18.60	4	4,175	0.10%
2023/04/12	0	0.00	2	19.40	19.40	-2	4,067	-0.05%
2023/03/31	1	19.05	3	19.00	19.00	-2	3,977	-0.05%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/28	1	18.90	0	0.00	18.90	1	4,044	0.02%
2023/03/27	1	19.00	0	0.00	18.95	1	4,036	0.02%
2023/03/24	0	0.00	3	18.62	18.85	-3	4,076	-0.07%
2023/03/21	0	0.00	3	18.35	18.30	-3	4,158	-0.07%
2023/03/20	0	18.05	0	0.00	18.10	0	4,276	0.00%
2023/03/16	1	17.85	3	17.73	17.65	-2	4,422	-0.05%
2023/03/15	1	18.10	0	0.00	18.05	1	4,651	0.02%
2023/03/14	0	0.00	1	18.10	18.05	-1	4,915	-0.02%
2023/03/13	2	18.45	0	0.00	18.45	2	5,110	0.04%
2023/03/10	4	18.64	0	0.00	18.50	4	5,249	0.08%
2023/03/09	0	0.00	1	19.25	19.00	-1	5,465	-0.02%
2023/03/08	2	19.23	1	19.20	19.15	1	5,707	0.02%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/03/02	3	18.82	0	0.00	18.75	3	5,893	0.05%
2023/03/01	0	0.00	1	18.95	18.80	-1	6,141	-0.02%
2023/02/24	1	18.80	0	0.00	18.75	1	6,298	0.02%
2023/02/22	2	18.75	0	0.00	18.90	2	6,567	0.03%
2023/02/21	51	19.11	0	0.00	19.00	51	6,676	0.76%
2023/02/20	2	19.10	2.1	19.09	19.30	-0.1	6,915	0.00%
2023/02/17	2	18.80	1	18.60	18.80	1	7,354	0.01%
2023/02/16	5	18.60	0	0.00	18.65	5	7,471	0.07%
2023/02/15	1	18.50	4	18.56	18.55	-3	7,700	-0.04%
2023/02/13	0	0.00	4	18.05	18.10	-4	8,018	-0.05%
2023/02/10	5	18.33	0	0.00	18.20	5	8,248	0.06%
2023/02/09	2	18.65	0	18.65	18.60	2	8,429	0.02%
2023/02/08	2	19.03	13	19.06	19.00	-11	8,549	-0.13%
2023/02/07	0	0.00	5	18.50	18.50	-5	8,427	-0.06%
2023/02/06	0	0.00	10	18.60	18.45	-10	8,709	-0.11%
2023/02/02	4	18.60	6	18.58	18.55	-2	8,998	-0.02%
2023/01/31	0	0.00	3	18.22	18.25	-3	9,270	-0.03%
2023/01/16	0	0.00	10	17.55	17.40	-10	9,761	-0.10%
2023/01/13	1	17.65	2	17.55	17.50	-1	9,893	-0.01%
2023/01/10	2	18.00	1	18.05	17.95	1	10,189	0.01%
2023/01/09	0	0.00	13	18.39	18.35	-13	10,326	-0.13%
2023/01/03	3	17.20	1	17.45	17.60	2	11,172	0.02%
2022/12/30	2	17.30	0	0.00	17.25	2	11,301	0.02%
2022/12/29	1	17.35	1	17.30	17.35	0	11,448	0.00%
2022/12/28	0	0.00	12	17.50	17.45	-12	11,912	-0.10%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/26	1	17.60	1	17.65	17.60	0	12,545	0.00%
2022/12/22	1	17.55	5	17.60	17.60	-4	13,181	-0.03%
2022/12/21	6	17.70	0	0.00	17.50	6	13,734	0.04%
2022/12/20	7	17.93	3	17.85	17.55	4	14,284	0.03%
2022/12/19	7	17.94	3	17.87	17.85	4	15,069	0.03%
2022/12/16	2	18.08	0	0.00	18.00	2	15,662	0.01%
2022/12/15	1	18.45	2	18.50	18.55	-1	15,966	-0.01%
2022/12/14	17	18.29	0	0.00	18.35	17	16,302	0.10%
2022/12/13	11	18.46	0	0.00	18.35	11	16,741	0.07%
2022/12/12	7	18.59	14	18.55	18.55	-7	16,961	-0.04%
2022/12/09	3	19.27	0	0.00	19.20	3	17,266	0.02%
2022/12/08	0	0.00	1.7	19.33	19.45	-1.7	18,094	-0.01%
2022/12/07	5	19.59	1	19.10	19.35	4	18,690	0.02%
2022/12/06	0	0.00	15	19.67	19.75	-15	19,013	-0.08%
2022/12/05	3	19.70	1	19.55	19.75	2	19,472	0.01%
2022/12/02	0	0.00	11	19.50	19.40	-11	19,877	-0.06%
2022/12/01	2	19.50	6	19.32	19.30	-4	20,346	-0.02%
2022/11/30	41	19.05	36	19.22	19.40	5	20,788	0.02%
2022/11/29	15	18.70	4	18.78	18.90	11	21,370	0.05%
2022/11/28	0	0.00	14	18.80	18.65	-14	22,888	-0.06%
2022/11/25	10	18.82	0	0.00	18.65	10	23,755	0.04%
2022/11/24	6	18.95	17	18.95	18.95	-11	24,473	-0.04%
2022/11/23	2	19.05	2	19.10	19.05	0	25,316	0.00%
2022/11/22	2.7	18.61	4	18.71	18.80	-1.3	25,868	-0.01%
2022/11/21	1	18.65	7	18.59	18.50	-6	27,331	-0.02%
2022/11/18	2	18.65	17	19.00	18.65	-15	27,777	-0.05%
2022/11/17	3	18.80	6	18.71	18.65	-3	27,867	-0.01%
2022/11/16	8	18.59	5	18.61	18.55	3	28,145	0.01%
2022/11/15	36	19.01	28	19.18	19.10	8	28,690	0.03%
2022/11/14	3	18.45	2	18.73	18.75	1	29,387	0.00%
2022/11/11	7	18.61	2	18.78	18.40	5	29,473	0.02%
2022/11/10	15	18.47	1	18.55	18.45	14	29,399	0.05%
2022/11/09	20	18.85	5	19.03	18.90	15	29,751	0.05%
2022/11/08	14	18.83	22	18.79	18.65	-8	30,093	-0.03%
2022/11/07	13	18.53	103	18.50	18.75	-90	30,538	-0.29%	大賣/
2022/11/04	7	18.56	12	18.63	18.85	-5	31,133	-0.02%
2022/11/03	102	18.32	5	18.25	18.50	97	31,320	0.31%	大買/
2022/11/02	5	18.31	5	18.34	18.25	0	31,238	0.00%
2022/11/01	9	17.72	4	17.80	18.00	5	31,051	0.02%
2022/10/31	10	17.50	4	17.55	17.50	6	30,890	0.02%
2022/10/28	4	17.16	4	17.10	16.90	0	30,703	0.00%
2022/10/27	8	17.66	6	17.50	17.55	2	30,528	0.01%
2022/10/26	7	17.24	6	17.28	17.10	1	30,304	0.00%
2022/10/25	8	17.62	0	0.00	17.65	8	30,108	0.03%
2022/10/24	0	0.00	1	18.40	18.00	-1	29,892	0.00%
2022/10/21	3	17.78	10	17.70	17.70	-7	29,714	-0.02%
2022/10/19	10	18.50	3	18.32	18.10	7	29,439	0.02%
2022/10/18	0	0.00	10	18.65	18.35	-10	29,312	-0.03%
2022/10/17	1	17.85	0	0.00	18.25	1	29,212	0.00%
2022/10/14	1	18.70	1	18.85	18.60	0	29,029	0.00%
2022/10/13	6	18.58	104	18.21	18.00	-98	28,914	-0.34%	大賣/
2022/10/12	0	0.00	1	19.20	19.25	-1	28,571	0.00%
2022/10/11	1	18.85	1	18.40	18.90	0	28,444	0.00%
2022/10/07	2	19.53	1	19.55	19.55	1	28,126	0.00%
2022/10/06	1	19.15	0	0.00	19.40	1	28,002	0.00%
2022/10/05	14	19.92	5.9	19.64	19.30	8.1	27,908	0.03%
2022/10/04	106	19.78	8	19.65	19.70	98	27,445	0.36%	大買/
2022/10/03	1	19.25	0	0.00	19.20	1	27,149	0.00%
2022/09/30	0	0.00	7	19.52	19.55	-7	26,887	-0.03%
2022/09/29	13	19.84	0	0.00	19.65	13	26,673	0.05%
2022/09/28	0	0.00	16	19.47	19.40	-16	26,333	-0.06%
2022/09/27	5	21.40	18	20.82	20.90	-13	25,770	-0.05%
2022/09/26	7	21.54	175	21.35	20.90	-168	25,216	-0.67%	大賣/鉅額交易
2022/09/23	18	22.91	5	22.29	22.25	13	24,404	0.05%
2022/09/22	43	23.17	32	23.33	23.35	11	23,815	0.05%
2022/09/21	23	23.41	3	23.15	23.15	20	23,462	0.09%
2022/09/20	18	23.64	0.3	23.60	23.55	17.7	23,105	0.08%
2022/09/19	4	22.88	2	22.93	22.85	2	22,601	0.01%
2022/09/16	8	23.24	2	23.15	23.15	6	22,338	0.03%
2022/09/15	175	24.24	8	23.86	23.65	167	21,926	0.76%	大買/鉅額交易
2022/09/14	4	23.53	34.4	23.69	23.60	-30.4	21,045	-0.14%
2022/09/13	2	23.65	4	23.43	23.30	-2	20,441	-0.01%
2022/09/12	0.1	23.50	10	23.25	23.30	-9.9	19,850	-0.05%
2022/09/08	22	23.85	13	23.72	23.75	9	19,123	0.05%
2022/09/07	11	23.30	1	23.65	23.80	10	18,514	0.05%
2022/09/06	5	23.55	17.3	23.27	23.55	-12.3	17,944	-0.07%
2022/09/05	18	23.68	8	23.89	23.45	10	17,236	0.06%
2022/09/02	16.3	23.66	114	23.95	23.75	-97.7	16,382	-0.60%	大賣/
2022/09/01	4	23.13	909	23.24	23.15	-905	14,923	-6.06%	大賣/鉅額交易
2022/08/31	66	23.09	5	23.24	23.20	61	14,082	0.43%
2022/08/30	771	22.92	33	22.85	23.00	738	13,202	5.59%	大買/鉅額交易
2022/08/29	206	22.41	5	21.95	22.60	201	12,221	1.64%	大買/鉅額交易
2022/08/26	206	22.17	308	22.39	22.15	-102	11,398	-0.89%	大買/大賣/鉅額交易
2022/08/25	8.3	21.47	0	0.00	21.25	8.3	9,735	0.09%
2022/08/24	50	21.30	3	21.25	21.40	47	9,201	0.51%
2022/08/23	23	20.77	0	0.00	21.35	23	8,854	0.26%
2022/08/22	4	21.59	158	21.78	21.15	-154	8,438	-1.82%	大賣/鉅額交易
2022/08/19	22	20.90	46.5	21.05	21.60	-24.5	7,563	-0.32%
2022/08/18	7.2	19.96	66.3	19.91	20.00	-59.1	6,203	-0.95%
2022/08/17	5	19.67	12	19.70	19.65	-7	5,960	-0.12%
2022/08/16	18.9	19.85	35	19.71	20.10	-16.1	5,759	-0.28%
2022/08/15	192	20.53	6	20.57	20.15	186	5,241	3.55%	大買/鉅額交易
2022/08/12	54	20.17	32	20.09	19.90	22	4,666	0.47%
2022/08/11	103	19.48	3	18.88	19.05	100	3,961	2.52%	大買/
2022/08/10	0	0.00	57	18.15	18.90	-57	3,109	-1.83%
2022/08/05	0	0.00	2	16.75	16.90	-2	2,532	-0.08%
2022/08/04	2	16.53	3	16.20	16.25	-1	2,537	-0.04%
2022/08/03	0	0.00	0.3	16.80	16.80	-0.3	2,507	-0.01%
2022/07/27	0	0.00	2	16.90	16.95	-2	2,475	-0.08%
2022/07/26	1	16.70	0	0.00	16.65	1	2,472	0.04%
2022/07/18	0	0.00	1	17.15	17.20	-1	2,412	-0.04%
2022/07/13	2	16.80	2	16.75	16.50	0	2,307	0.00%
2022/07/12	4	16.39	1	16.20	16.15	3	2,237	0.13%
2022/07/08	3	16.90	0	0.00	16.85	3	2,189	0.14%
2022/07/07	0	0.00	16	16.19	16.60	-16	2,087	-0.77%
2022/07/06	7	15.65	0	0.00	15.10	7	2,000	0.35%
2022/07/04	2	15.58	9	15.84	15.80	-7	1,963	-0.36%
2022/06/30	5	17.05	0	0.00	16.75	5	1,907	0.26%
2022/06/27	1	17.65	1	17.85	17.65	0	1,831	0.00%
2022/06/24	2	17.50	6	17.68	17.45	-4	1,807	-0.22%
2022/06/23	3	17.22	0	0.00	17.20	3	1,767	0.17%
2022/06/22	5	17.80	0	0.00	17.60	5	1,738	0.29%
2022/06/21	5	17.45	10	17.98	18.10	-5	1,707	-0.29%
2022/06/20	1	17.25	0	0.00	16.90	1	1,640	0.06%
2022/06/17	0	0.00	1	17.70	17.65	-1	1,630	-0.06%
2022/06/16	6	17.78	2	18.33	17.35	4	1,617	0.25%
2022/06/15	4	17.99	19	18.13	17.90	-15	1,578	-0.95%
2022/06/14	5	17.40	0	0.00	17.50	5	1,523	0.33%
2022/06/13	12	17.94	0.5	17.80	17.70	11.5	1,507	0.76%
2022/06/10	2	18.45	8	18.30	18.40	-6	1,457	-0.41%
2022/06/09	10	17.55	9	17.54	17.70	1	1,309	0.08%
2022/05/31	0.5	17.00	0	0.00	16.95	0.5	1,291	0.04%
2022/05/30	0	0.00	1	16.95	16.90	-1	1,299	-0.08%
2022/05/20	0	0.00	30	16.41	16.40	-30	1,394	-2.15%
2022/05/18	2	16.50	0	0.00	16.45	2	1,443	0.14%
2022/05/17	0	0.00	1	16.10	16.45	-1	1,649	-0.06%
2022/05/16	1	15.90	1	16.15	15.90	0	1,661	0.00%
2022/05/12	1	15.70	0	0.00	15.55	1	1,670	0.06%
2022/05/09	2	16.18	0	0.00	16.05	2	1,683	0.12%
2022/04/28	5	16.97	4	16.68	16.95	1	1,782	0.06%
2022/04/27	1	16.05	0	0.00	16.10	1	1,759	0.06%
2022/04/25	1	16.85	0	0.00	16.65	1	1,751	0.06%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/11	1	17.05	1	17.10	17.05	0	2,429	0.00%
2022/04/07	40	17.20	25	17.42	17.15	15	2,517	0.60%
2022/03/31	1	17.80	0	0.00	17.80	1	2,727	0.04%
2022/03/25	0	0.00	1	17.95	18.00	-1	3,312	-0.03%
2022/03/22	0	0.00	1	18.15	18.10	-1	3,357	-0.03%
2022/03/21	1	17.85	0	0.00	17.80	1	3,353	0.03%
2022/03/16	4	17.25	0	0.00	17.30	4	3,443	0.12%
2022/03/15	2	17.48	0	0.00	17.30	2	3,564	0.06%
2022/03/11	0	0.00	1	17.90	17.80	-1	3,618	-0.03%
2022/03/10	1	17.80	1	17.90	17.80	0	3,647	0.00%
2022/03/09	1	17.35	1	17.50	17.55	0	3,695	0.00%
2022/03/08	5	17.55	0.5	17.25	17.20	4.5	3,767	0.12%
2022/03/03	1	18.55	0	0.00	18.50	1	4,100	0.02%
2022/03/01	0	0.00	1	18.45	18.50	-1	4,272	-0.02%
2022/02/25	0	0.00	1	18.20	18.00	-1	4,423	-0.02%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/22	1	18.40	1	18.55	18.45	0	4,899	0.00%
2022/02/18	1	19.00	0	0.00	18.95	1	6,402	0.02%
2022/02/17	4	19.44	5	19.52	19.30	-1	6,845	-0.01%
2022/02/09	0	0.00	2	18.80	18.90	-2	7,010	-0.03%
2022/02/08	0	0.00	6	18.54	18.55	-6	6,998	-0.09%
2022/02/07	0	0.00	2	18.03	18.20	-2	7,003	-0.03%
2022/01/26	1	17.65	0	0.00	17.60	1	6,990	0.01%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/14	7	18.49	0	0.00	18.45	7	6,945	0.10%
2022/01/13	2	18.78	0	0.00	18.70	2	6,939	0.03%
2022/01/12	1	18.75	6	19.00	18.75	-5	6,940	-0.07%
2022/01/11	13	18.94	15	18.80	18.85	-2	6,964	-0.03%
2022/01/10	0	0.00	15	19.00	19.00	-15	6,920	-0.22%
2022/01/07	8	19.14	10	19.35	19.15	-2	6,910	-0.03%
2022/01/06	2	19.75	6	20.05	19.75	-4	6,838	-0.06%
2022/01/05	85	20.82	7	20.86	20.25	78	6,765	1.15%
2022/01/04	0	0.00	3	20.20	20.15	-3	6,471	-0.05%
2021/12/30	0	0.00	1	20.25	20.10	-1	6,380	-0.02%
2021/12/29	6	20.13	10	20.10	20.15	-4	6,342	-0.06%
2021/12/28	0	0.00	3	20.05	19.95	-3	6,272	-0.05%
2021/12/27	0	0.00	1	20.20	20.05	-1	6,242	-0.02%
2021/12/24	25	20.27	21	20.01	20.25	4	6,192	0.06%
2021/12/23	1	20.05	20	20.00	20.20	-19	6,008	-0.32%
2021/12/22	5	19.40	17	19.37	19.65	-12	5,758	-0.21%
2021/12/20	0	0.00	1	18.85	18.75	-1	5,607	-0.02%
2021/12/17	2	18.58	0	0.00	18.55	2	5,615	0.04%
2021/12/16	5	19.00	0	0.00	18.75	5	5,646	0.09%
2021/12/15	0	0.00	1	18.65	18.65	-1	5,628	-0.02%
2021/12/14	7	18.65	0	0.00	18.45	7	5,628	0.12%
2021/12/13	2	18.95	5.1	18.85	18.85	-3.1	5,585	-0.06%
2021/12/10	11	19.06	0	0.00	19.00	11	5,569	0.20%
2021/12/09	12	19.14	19	19.12	19.35	-7	5,530	-0.13%
2021/12/08	1	18.70	0	0.00	18.65	1	5,403	0.02%
2021/12/07	1	18.60	4	18.55	18.55	-3	5,403	-0.06%
2021/12/06	5	18.40	1	18.35	18.50	4	5,365	0.07%
2021/12/03	1	18.65	6	18.86	18.50	-5	5,370	-0.09%
2021/12/02	10	18.55	4	18.58	18.35	6	5,331	0.11%
2021/12/01	2	18.75	3	19.03	18.85	-1	5,290	-0.02%
2021/11/30	3	18.82	2	19.08	18.75	1	5,254	0.02%
2021/11/29	3	18.55	12	18.30	18.65	-9	5,054	-0.18%
2021/11/26	9	19.16	0	0.00	18.80	9	4,985	0.18%
2021/11/25	10	19.65	1	19.60	19.55	9	4,902	0.18%
2021/11/24	28	19.85	3	19.72	19.70	25	4,936	0.51%
2021/11/23	4	20.38	2	20.55	20.10	2	4,789	0.04%
2021/11/22	2	20.48	2	20.40	20.20	0	4,671	0.00%
2021/11/19	3	20.72	1	20.75	20.80	2	4,573	0.04%
2021/11/18	20	21.56	12	21.29	21.25	8	4,448	0.18%
2021/11/17	43	22.67	39	22.32	22.25	4	4,181	0.10%
2021/11/16	16	21.51	35	21.53	21.65	-19	3,521	-0.54%
2021/11/15	23	18.93	40	19.07	19.70	-17	3,078	-0.55%
2021/11/12	15	17.90	2	18.10	17.95	13	2,850	0.46%
2021/11/11	2	18.40	6	18.48	18.45	-4	2,825	-0.14%
2021/11/08	2	18.10	0	0.00	18.05	2	2,954	0.07%
2021/11/04	1	18.30	1	18.50	18.30	0	3,026	0.00%
2021/11/02	2	18.30	1	18.65	18.20	1	3,062	0.03%
2021/10/29	0	0.00	5	18.15	18.10	-5	3,122	-0.16%
2021/10/27	0	0.00	1	18.10	18.10	-1	3,134	-0.03%
2021/10/26	0	0.00	3	17.95	17.80	-3	3,162	-0.09%
2021/10/25	0	0.00	1	17.75	17.85	-1	3,190	-0.03%
2021/10/22	3	17.40	1	17.70	17.60	2	3,266	0.06%
2021/10/21	2	17.55	4	17.91	17.40	-2	3,337	-0.06%
2021/10/20	3	17.58	0	0.00	17.70	3	3,351	0.09%
2021/10/19	0	0.00	5	17.53	17.80	-5	3,403	-0.15%
2021/10/18	0	0.00	1	17.10	17.05	-1	3,462	-0.03%
2021/10/15	2	16.95	7	16.94	16.90	-5	3,584	-0.14%
2021/10/14	0	0.00	1	16.50	16.55	-1	3,668	-0.03%
2021/10/13	1	16.55	0	0.00	16.50	1	3,721	0.03%
2021/10/12	1	16.90	0	0.00	17.00	1	3,835	0.03%
2021/10/07	0	0.00	2	17.33	17.35	-2	4,175	-0.05%
2021/10/06	2	16.93	1	17.25	16.75	1	5,190	0.02%
2021/10/04	0	0.00	1	16.85	16.75	-1	5,378	-0.02%
2021/10/01	2	17.68	0	0.00	17.55	2	5,451	0.04%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/29	2	17.85	0	0.00	17.85	2	5,494	0.04%
2021/09/27	5	18.35	1	18.35	18.40	4	5,586	0.07%
2021/09/24	0	0.00	2	18.20	18.30	-2	5,660	-0.04%
2021/09/23	1	17.85	30	17.70	17.75	-29	5,733	-0.51%
2021/09/22	1	18.10	0	0.00	18.00	1	5,811	0.02%
2021/09/10	2	18.83	0	0.00	18.80	2	6,704	0.03%
2021/09/09	0	0.00	1	19.30	19.10	-1	6,764	-0.01%
2021/09/08	2	19.10	0	0.00	18.95	2	6,831	0.03%
2021/09/07	1	19.40	0	0.00	19.65	1	6,834	0.01%
2021/09/06	7	19.58	0	0.00	19.25	7	6,829	0.10%
2021/08/31	0	0.00	1	20.15	20.10	-1	6,953	-0.01%
2021/08/30	2	19.80	1	20.00	19.85	1	7,003	0.01%
2021/08/24	31	19.60	2	19.55	19.40	29	7,073	0.41%
2021/08/20	0	0.00	3	18.90	18.90	-3	6,967	-0.04%
2021/08/19	2	18.18	2	18.10	18.05	0	6,468	0.00%
2021/08/18	3	18.15	3	18.57	18.60	0	6,466	0.00%
2021/08/17	1	18.50	2	18.40	18.10	-1	6,466	-0.02%
2021/08/16	2	18.40	1	18.90	18.60	1	6,445	0.02%
2021/08/13	3	19.25	1	19.60	19.10	2	6,376	0.03%
2021/08/12	0	0.00	1	20.20	20.25	-1	6,315	-0.02%
2021/08/11	2	19.98	0	0.00	20.00	2	6,357	0.03%
2021/08/09	2	20.60	0	0.00	20.55	2	6,518	0.03%
2021/08/06	1	21.00	3	20.82	20.80	-2	6,614	-0.03%
2021/08/05	0	0.00	2	21.20	21.15	-2	6,740	-0.03%
2021/08/04	2	21.10	0	0.00	20.95	2	6,984	0.03%
2021/08/03	1	20.90	0	0.00	20.95	1	7,193	0.01%
2021/07/29	0	0.00	5	20.95	21.20	-5	7,416	-0.07%
2021/07/28	7	20.85	2	20.85	21.00	5	7,439	0.07%
2021/07/27	4	21.43	0	0.00	21.20	4	7,491	0.05%
2021/07/26	0	0.00	4	21.70	21.55	-4	7,521	-0.05%
2021/07/23	4	21.08	6	21.32	21.25	-2	7,574	-0.03%
2021/07/22	7	21.06	0	0.00	20.95	7	7,579	0.09%
2021/07/21	2	21.55	0	0.00	20.95	2	7,542	0.03%
2021/07/20	6	21.87	0	0.00	21.65	6	7,507	0.08%
2021/07/19	1	22.25	1	22.20	22.35	0	7,457	0.00%
2021/07/16	0	0.00	7	22.56	22.60	-7	7,580	-0.09%
2021/07/15	4	22.15	4	22.28	22.10	0	7,601	0.00%
2021/07/14	7	22.42	0	0.00	22.25	7	7,788	0.09%
2021/07/13	26	24.01	25	23.99	23.20	1	7,622	0.01%
2021/07/12	5	23.00	7	22.73	23.00	-2	6,863	-0.03%
2021/07/09	4.2	22.19	0	0.00	22.30	4.2	6,789	0.06%
2021/07/08	0	0.00	10	22.37	22.55	-10	6,838	-0.15%
2021/07/07	1	21.70	4	21.75	21.80	-3	6,793	-0.04%
2021/07/06	5	22.00	0	0.00	22.00	5	6,807	0.07%
2021/07/05	0	0.00	1	22.15	22.05	-1	6,842	-0.01%
2021/07/02	2	21.50	0	0.00	21.90	2	6,895	0.03%
2021/07/01	4	21.83	8	22.30	21.75	-4	6,922	-0.06%
2021/06/30	11	21.98	1	21.80	22.05	10	6,892	0.15%
2021/06/29	7	22.37	0	0.00	22.15	7	6,909	0.10%
2021/06/28	0	0.00	1	22.90	22.90	-1	6,894	-0.01%
2021/06/25	2	22.80	0	0.00	22.65	2	6,786	0.03%
2021/06/24	0	0.00	1	22.85	22.65	-1	6,771	-0.01%
2021/06/23	3	23.03	4	22.81	22.65	-1	6,746	-0.01%
2021/06/22	0	0.00	14	22.24	22.25	-14	6,375	-0.22%
2021/06/21	8	21.70	3	21.85	21.85	5	6,288	0.08%
2021/06/18	0	0.00	5	22.47	22.15	-5	6,287	-0.08%
2021/06/17	2	22.25	3	22.23	22.25	-1	6,335	-0.02%
2021/06/16	0	0.00	1	21.85	21.85	-1	6,302	-0.02%
2021/06/11	1	21.80	1	22.25	21.80	0	6,386	0.00%
2021/06/10	0	0.00	5	22.04	22.00	-5	6,604	-0.08%
2021/06/09	2	21.58	5	22.20	21.50	-3	6,663	-0.05%
2021/06/08	6	22.17	2	22.60	21.80	4	6,625	0.06%
2021/06/07	0.1	21.80	0	0.00	22.10	0.1	6,539	0.00%
2021/06/04	3.1	21.85	0	0.00	21.80	3.1	6,477	0.05%
2021/06/03	0	0.00	7	21.71	21.75	-7	6,459	-0.11%
2021/06/02	1	21.50	1	21.40	21.35	0	6,436	0.00%
2021/06/01	1	21.80	10	21.45	21.75	-9	6,435	-0.14%
2021/05/31	0	0.00	1	21.00	20.95	-1	6,431	-0.02%
2021/05/28	0	0.00	3	20.65	20.60	-3	6,715	-0.04%
2021/05/25	0	0.00	1	20.40	20.20	-1	6,834	-0.01%
2021/05/24	0	0.00	1	19.15	19.80	-1	6,813	-0.01%
2021/05/19	0	0.00	1	18.95	19.15	-1	6,864	-0.01%
2021/05/18	3	18.37	0	0.00	18.85	3	6,899	0.04%
2021/05/17	2	18.53	0	0.00	18.05	2	6,849	0.03%
2021/05/14	9	20.13	2	20.20	20.05	7	6,742	0.10%
2021/05/13	16	20.64	2	20.75	20.45	14	6,628	0.21%
2021/05/12	8	22.07	9	22.53	21.60	-1	6,485	-0.02%
2021/05/11	3	22.07	4	22.23	22.00	-1	6,182	-0.02%
2021/05/10	2	22.20	6	22.23	22.20	-4	5,988	-0.07%
2021/05/07	4	21.34	0	0.00	21.55	4	5,871	0.07%
2021/05/06	1	20.70	6	20.93	20.95	-5	5,870	-0.09%
2021/05/05	2	20.35	1	20.90	20.35	1	5,829	0.02%
2021/05/04	0	0.00	4	20.50	20.80	-4	5,805	-0.07%
2021/05/03	2	21.05	1	21.20	20.80	1	5,724	0.02%
2021/04/29	7	21.75	0	0.00	21.60	7	5,663	0.12%
2021/04/28	3	22.05	3	22.20	22.10	0	5,630	0.00%
2021/04/27	7	22.01	4	22.34	22.10	3	5,659	0.05%
2021/04/26	2	22.20	12	22.15	22.00	-10	5,651	-0.18%
2021/04/22	3	22.50	6	22.33	22.10	-3	5,737	-0.05%
2021/04/21	5	23.12	3	23.08	23.10	2	5,635	0.04%
2021/04/20	2	23.05	13	22.88	23.05	-11	5,533	-0.20%
2021/04/19	4	22.34	1	22.45	22.40	3	5,363	0.06%
2021/04/16	9	22.60	5	22.60	22.50	4	5,357	0.07%
2021/04/15	0	0.00	4.1	22.13	22.25	-4.1	5,179	-0.08%
2021/04/14	2	21.45	0	0.00	21.65	2	5,202	0.04%
2021/04/12	0	0.00	3	22.05	22.05	-3	5,752	-0.05%
2021/04/09	0	0.00	31	22.20	22.20	-31	5,823	-0.53%
2021/04/07	0	21.75	0	0.00	21.95	0	5,741	0.00%
2021/04/06	5	21.80	0	0.00	21.65	5	5,705	0.09%
2021/04/01	1	22.10	0	0.00	21.80	1	5,695	0.02%
2021/03/31	2	21.93	4	21.95	21.85	-2	5,630	-0.04%
2021/03/30	0.2	22.40	0	0.00	22.35	0.2	5,578	0.00%
2021/03/26	0.1	22.55	0	0.00	22.60	0.1	5,584	0.00%
2021/03/24	0.1	22.30	0	0.00	22.30	0.1	5,507	0.00%
2021/03/23	2	22.40	0	0.00	22.40	2	5,539	0.04%
2021/03/22	0	0.00	1	22.40	22.45	-1	5,553	-0.02%
2021/03/19	3.2	22.00	0	0.00	22.15	3.2	5,527	0.06%
2021/03/18	0	0.00	3	22.15	22.20	-3	5,561	-0.05%
2021/03/17	2.3	22.23	0	0.00	22.30	2.3	5,750	0.04%
2021/03/16	5.4	22.43	2	22.50	22.50	3.4	5,920	0.06%
2021/03/15	10	22.25	2.1	21.29	22.25	7.9	5,873	0.13%
2021/03/12	0	21.25	0	0.00	21.15	0	5,876	0.00%
2021/03/10	0.1	21.15	0	0.00	21.15	0.1	6,086	0.00%
2021/03/09	6.1	21.14	2	21.00	21.20	4.1	6,202	0.07%
2021/03/08	0.1	21.35	2	21.50	21.25	-1.9	6,302	-0.03%
2021/03/05	7	21.46	5	21.49	21.50	2	6,378	0.03%
2021/03/04	11	21.84	0	0.00	21.85	11	6,456	0.17%
2021/03/03	26	22.41	16	22.38	22.30	10	6,632	0.15%
2021/03/02	0	0.00	1	21.40	21.70	-1	6,402	-0.02%
2021/02/26	3	20.75	0	0.00	20.80	3	6,436	0.05%
2021/02/24	4	21.30	0	0.00	21.05	4	6,825	0.06%
2021/02/23	0	0.00	3	21.20	21.25	-3	6,872	-0.04%
2021/02/18	0	0.00	1	21.30	21.25	-1	7,393	-0.01%
2021/02/17	0	0.00	7	20.55	20.45	-7	7,346	-0.10%
2021/02/05	0	0.00	1	20.10	19.95	-1	7,330	-0.01%
2021/02/03	11	19.96	0	0.00	19.90	11	7,379	0.15%
2021/02/02	0	0.00	20	20.05	20.00	-20	7,435	-0.27%
2021/02/01	2	19.60	3	19.72	19.60	-1	7,536	-0.01%
2021/01/29	3	20.10	0	0.00	19.95	3	7,578	0.04%
2021/01/28	4	20.33	158	20.34	20.15	-154	7,546	-2.04%	大賣/鉅額交易
2021/01/27	1	20.40	1	20.45	20.40	0	7,535	0.00%
2021/01/26	6	20.87	0	0.00	20.55	6	7,552	0.08%
2021/01/25	10	20.78	6	20.41	21.00	4	7,569	0.05%
2021/01/22	0	0.00	12	20.41	20.40	-12	7,586	-0.16%
2021/01/21	108	20.50	6	20.08	20.10	102	7,598	1.34%	大買/鉅額交易
2021/01/20	62	20.56	15	20.59	20.35	47	7,624	0.62%
2021/01/19	0	0.00	2	21.30	21.20	-2	7,570	-0.03%
2021/01/18	0	0.00	15	21.10	21.05	-15	7,595	-0.20%
2021/01/15	13	21.97	0	0.00	21.40	13	7,691	0.17%
2021/01/14	0	0.00	8	22.39	22.25	-8	7,603	-0.11%
2021/01/13	15	22.30	10	22.50	22.30	5	7,589	0.07%
2021/01/12	4	22.26	4	22.38	22.15	0	7,684	0.00%
2021/01/11	11	22.99	7	22.80	22.80	4	8,025	0.05%
2021/01/08	3	23.70	2	23.35	23.35	1	8,016	0.01%
2021/01/07	43	23.91	0	0.00	23.70	43	8,032	0.54%
2021/01/06	7	23.66	5	23.94	23.45	2	8,046	0.02%
2021/01/05	7	23.94	8	23.58	23.95	-1	7,819	-0.01%
2021/01/04	0	0.00	7	22.81	23.00	-7	7,410	-0.09%
2020/12/31	8	22.28	0	0.00	22.20	8	7,343	0.11%
2020/12/30	3	22.35	0	0.00	22.30	3	7,332	0.04%
2020/12/24	4	22.60	1	22.60	22.60	3	7,373	0.04%
2020/12/23	0	0.00	1.2	22.17	22.25	-1.2	7,376	-0.02%
2020/12/22	5	22.56	4	22.16	22.00	1	7,496	0.01%
2020/12/21	8	22.47	0	0.00	22.50	8	7,514	0.11%
2020/12/17	5	22.74	4	22.65	22.65	1	7,659	0.01%
2020/12/16	1	22.85	0	0.00	22.90	1	7,663	0.01%
2020/12/15	0	0.00	5	23.40	22.40	-5	7,706	-0.06%
2020/12/14	1	23.30	6	23.29	23.20	-5	7,682	-0.07%
2020/12/11	1	23.50	0	0.00	23.50	1	7,684	0.01%
2020/12/10	28.5	23.87	33	23.86	24.00	-4.5	7,522	-0.06%
2020/12/09	1	23.55	5	23.55	23.60	-4	7,333	-0.05%
2020/12/08	4	23.19	5	23.04	22.85	-1	7,255	-0.01%
2020/12/07	3	23.40	0	0.00	23.25	3	7,380	0.04%
2020/12/04	1	23.45	4	23.65	23.45	-3	7,713	-0.04%
2020/12/03	1	23.45	2	23.58	23.25	-1	7,684	-0.01%
2020/12/02	1	23.80	2	23.83	23.70	-1	7,683	-0.01%
2020/12/01	2	23.20	2	23.40	23.50	0	7,659	0.00%
2020/11/30	1	23.25	5	23.42	23.45	-4	7,653	-0.05%
2020/11/27	4	23.39	4	23.45	23.30	0	7,636	0.00%
2020/11/26	3	22.83	0	0.00	22.95	3	7,482	0.04%
2020/11/25	7	22.92	0	0.00	22.85	7	7,471	0.09%
2020/11/24	6	22.67	5	22.65	22.70	1	7,479	0.01%
2020/11/23	0	0.00	7	22.64	22.65	-7	7,541	-0.09%
2020/11/20	0	0.00	5	22.10	22.20	-5	7,583	-0.07%
2020/11/19	0	0.00	9	22.31	22.40	-9	7,670	-0.12%
2020/11/18	8	22.23	27	22.30	22.30	-19	7,771	-0.24%
2020/11/17	5	21.55	10	21.35	21.35	-5	7,629	-0.07%
2020/11/11	5	21.15	8	21.12	21.15	-3	8,567	-0.04%
2020/11/09	9	21.17	0	0.00	21.15	9	8,793	0.10%
2020/11/06	1	21.55	1	22.00	21.55	0	8,932	0.00%
2020/11/05	1	21.60	0	0.00	21.60	1	9,010	0.01%
2020/11/04	0	0.00	4	21.40	21.60	-4	9,223	-0.04%
2020/11/02	11	21.05	26	20.76	20.80	-15	9,571	-0.16%
2020/10/29	0	0.00	2	21.40	21.40	-2	10,522	-0.02%
2020/10/28	10	21.70	0	0.00	21.70	10	10,638	0.09%
2020/10/26	10	22.58	0	0.00	22.55	10	10,721	0.09%
2020/10/23	0	0.00	3	22.57	22.50	-3	10,756	-0.03%
2020/10/22	2	21.70	1	21.85	22.20	1	10,909	0.01%
2020/10/20	2	22.18	0	0.00	22.35	2	11,236	0.02%
2020/10/19	12	22.52	21	22.68	22.65	-9	11,519	-0.08%
2020/10/16	1	21.55	13	21.98	21.60	-12	11,993	-0.10%
2020/10/15	23	22.11	5	22.30	22.20	18	12,365	0.15%
2020/10/14	11	21.63	5	21.90	22.00	6	12,471	0.05%
2020/10/07	0	0.00	5	21.80	21.95	-5	13,116	-0.04%
2020/10/06	5	22.00	7	22.25	21.95	-2	13,252	-0.02%
2020/10/05	0	0.00	7	21.35	21.45	-7	13,760	-0.05%
2020/09/30	0	0.00	5	21.15	21.15	-5	14,354	-0.03%
2020/09/29	0	0.00	1	20.90	20.65	-1	14,487	-0.01%
2020/09/28	0	0.00	4	20.73	20.85	-4	14,754	-0.03%
2020/09/25	7	20.89	0	0.00	20.35	7	15,140	0.05%
2020/09/24	7	21.09	5	21.07	21.00	2	15,416	0.01%
2020/09/23	0	0.00	80	21.80	21.50	-80	15,591	-0.51%
2020/09/22	83	21.25	0	0.00	21.25	83	15,677	0.53%
2020/09/21	0	0.00	5	21.80	21.70	-5	16,063	-0.03%
2020/09/18	12	22.20	5	22.00	21.95	7	16,488	0.04%
2020/09/16	3	22.08	4	22.21	22.00	-1	17,052	-0.01%
2020/09/15	1	22.30	5	22.45	22.25	-4	17,420	-0.02%
2020/09/14	0	0.00	1	22.30	22.30	-1	18,079	-0.01%
2020/09/11	11	22.27	1	21.90	21.90	10	19,933	0.05%
2020/09/10	8	22.34	1	22.25	22.20	7	20,537	0.03%
2020/09/09	11	22.49	6	22.54	22.75	5	20,908	0.02%
2020/09/07	4	21.64	27	21.56	21.40	-23	23,149	-0.10%
2020/09/03	29	21.24	0	0.00	21.15	29	25,461	0.11%
2020/09/02	0	0.00	7	21.35	21.35	-7	25,521	-0.03%
2020/09/01	1	21.05	0	0.00	21.05	1	25,604	0.00%
2020/08/31	5	20.70	0	0.00	20.70	5	25,725	0.02%
2020/08/27	2	21.43	12	20.50	21.40	-10	25,842	-0.04%
2020/08/26	4	20.73	0	0.00	20.70	4	25,856	0.02%
2020/08/25	0	0.00	1	21.50	21.20	-1	25,703	0.00%
2020/08/24	7	21.08	1	21.00	21.05	6	25,625	0.02%
2020/08/21	16	21.99	15	21.98	21.80	1	25,541	0.00%
2020/08/20	24	21.85	11.5	21.81	21.70	12.5	25,444	0.05%
2020/08/19	8	24.89	11	24.70	24.05	-3	25,408	-0.01%
2020/08/18	7	25.66	0	0.00	25.20	7	25,459	0.03%
2020/08/17	8	26.13	6	26.12	25.85	2	25,525	0.01%
2020/08/14	3.5	26.05	3	26.18	26.00	0.5	25,873	0.00%
2020/08/13	8	26.63	2	26.83	26.00	6	26,259	0.02%
2020/08/12	7	26.46	22	26.38	26.25	-15	26,242	-0.06%
2020/08/11	1	25.90	2	26.23	25.95	-1	26,179	0.00%
2020/08/10	36	26.04	0	0.00	25.80	36	26,233	0.14%
2020/08/06	6	26.39	3	26.25	26.30	3	26,396	0.01%
2020/08/05	16	27.03	18	26.98	26.70	-2	26,301	-0.01%
2020/08/04	11	26.50	0	0.00	26.20	11	25,938	0.04%
2020/08/03	1	25.30	2	25.85	25.65	-1	25,798	0.00%
2020/07/31	3	25.20	0	0.00	25.30	3	26,011	0.01%
2020/07/30	0	0.00	1	25.50	25.50	-1	26,362	0.00%
2020/07/29	1	25.00	1	24.95	25.00	0	27,189	0.00%
2020/07/28	7	25.31	1	24.60	24.65	6	27,250	0.02%
2020/07/27	5	25.76	1	25.50	25.60	4	27,336	0.01%
2020/07/24	6	25.78	21	26.08	25.40	-15	27,550	-0.05%
2020/07/23	9	26.11	5	26.30	26.25	4	27,431	0.01%
2020/07/22	38	26.92	56	26.67	27.00	-18	27,231	-0.07%
2020/07/21	12.5	26.21	43	26.34	26.15	-30.5	26,544	-0.11%
2020/07/20	12	24.53	0	0.00	25.25	12	26,378	0.05%
2020/07/17	13	25.30	9	25.81	25.25	4	26,333	0.02%
2020/07/15	2	26.23	2	26.05	25.85	0	26,461	0.00%
2020/07/14	2	26.38	17	25.89	25.85	-15	26,748	-0.06%
2020/07/13	0	0.00	4	26.03	26.05	-4	27,438	-0.01%
2020/07/10	6	25.95	0	0.00	25.70	6	27,700	0.02%
2020/07/09	4	26.55	20	26.53	27.00	-16	27,289	-0.06%
2020/07/08	1	25.80	1	25.80	25.80	0	26,795	0.00%
2020/07/07	16	26.00	6	26.02	25.75	10	26,948	0.04%
2020/07/06	17	26.70	0	0.00	26.45	17	26,857	0.06%
2020/07/03	4	26.30	11	26.49	26.45	-7	26,641	-0.03%
2020/07/02	0	0.00	1	25.95	26.30	-1	26,516	0.00%
2020/07/01	3	25.57	0	0.00	25.45	3	26,370	0.01%
2020/06/30	34	25.80	2	26.05	25.70	32	26,225	0.12%
2020/06/29	6	25.27	3	25.27	25.10	3	25,976	0.01%
2020/06/24	4	26.28	0	0.00	26.15	4	25,758	0.02%
2020/06/23	8	26.54	10	26.78	26.35	-2	25,783	-0.01%
2020/06/22	3	26.82	7	26.81	26.90	-4	25,535	-0.02%
2020/06/19	33	27.45	17	27.58	27.45	16	25,339	0.06%
2020/06/18	22	27.52	89	27.10	27.45	-67	24,752	-0.27%
2020/06/17	5	25.89	18	25.94	25.75	-13	22,949	-0.06%
2020/06/16	6	25.63	2	25.25	25.25	4	22,413	0.02%
2020/06/15	42	25.72	20	25.42	25.20	22	22,085	0.10%
2020/06/12	60	25.48	38	25.70	26.20	22	21,027	0.10%
2020/06/11	14	25.08	37	25.39	25.25	-23	19,770	-0.12%
2020/06/10	25	23.67	19	23.64	23.80	6	17,884	0.03%
2020/06/09	13	23.59	10	23.35	23.05	3	17,912	0.02%
2020/06/08	7	23.71	10	23.80	23.55	-3	18,032	-0.02%
2020/06/05	0	0.00	1	23.75	23.75	-1	17,983	-0.01%
2020/06/04	6	23.83	2	23.73	23.40	4	17,911	0.02%
2020/06/02	9	23.56	11	23.39	23.55	-2	17,753	-0.01%
2020/06/01	7	23.14	6	23.03	23.05	1	17,533	0.01%
2020/05/28	24	23.32	17	23.02	22.85	7	17,526	0.04%
2020/05/27	8	23.15	8	23.10	23.10	0	17,472	0.00%
2020/05/26	111	23.38	121	23.45	23.00	-10	17,458	-0.06%	大買/大賣/
2020/05/25	9	22.66	10	23.22	23.25	-1	17,109	-0.01%
2020/05/22	15	22.73	0	0.00	22.20	15	16,853	0.09%
2020/05/21	11	23.06	4	23.45	23.10	7	16,637	0.04%
2020/05/20	0	0.00	17	22.56	23.30	-17	16,153	-0.11%
2020/05/19	3	21.65	2	21.75	21.80	1	15,685	0.01%
2020/05/15	6	21.94	2	21.75	21.70	4	15,420	0.03%
2020/05/14	8	22.53	11	21.60	21.70	-3	15,345	-0.02%
2020/05/12	7	23.69	3	23.70	23.60	4	14,933	0.03%
2020/05/11	14	23.64	4	23.61	23.50	10	14,936	0.07%
2020/05/08	7	23.92	4	23.74	23.65	3	14,647	0.02%
2020/05/07	12	23.97	1	24.05	24.05	11	14,487	0.08%
2020/05/06	1	23.70	5	23.73	23.60	-4	14,185	-0.03%
2020/05/05	16	23.93	156	23.00	24.15	-140	13,839	-1.01%	大賣/鉅額交易
2020/05/04	105	22.50	4	22.60	22.40	101	12,956	0.78%	大買/鉅額交易
2020/04/30	0	0.00	117	22.82	22.75	-117	12,880	-0.91%	大賣/鉅額交易
2020/04/29	82	22.28	87	22.50	22.20	-5	12,673	-0.04%
2020/04/28	140	22.00	20	22.10	22.00	120	12,496	0.96%	大買/鉅額交易
2020/04/27	17	22.25	5	22.25	22.25	12	12,622	0.10%
2020/04/24	5	22.14	30	22.10	22.10	-25	12,448	-0.20%
2020/04/23	36	22.40	9	22.60	22.45	27	12,261	0.22%
2020/04/22	10	21.93	12	21.95	22.10	-2	12,018	-0.02%
2020/04/21	8	22.21	5	22.25	21.95	3	11,924	0.03%
2020/04/20	3	22.35	112	22.40	22.60	-109	11,801	-0.92%	大賣/鉅額交易
2020/04/17	7	22.19	2	22.30	22.20	5	11,757	0.04%
2020/04/16	9	23.13	3	23.23	23.00	6	11,207	0.05%
2020/04/15	16	22.43	17	22.64	23.10	-1	10,390	-0.01%
2020/04/14	0	0.00	1	21.05	21.00	-1	10,076	-0.01%
2020/04/13	0	0.00	10	20.55	20.35	-10	10,066	-0.10%
2020/04/10	2	20.45	25	20.60	20.40	-23	10,054	-0.23%
2020/04/09	112	21.20	1	21.45	21.25	111	9,977	1.11%	大買/鉅額交易
2020/04/08	13	20.97	1	21.00	21.30	12	10,021	0.12%
2020/04/07	0	0.00	62	20.35	20.90	-62	9,914	-0.63%
2020/04/06	3	19.68	48	19.70	19.70	-45	9,822	-0.46%
2020/03/30	0	0.00	5	19.18	19.50	-5	10,101	-0.05%
2020/03/27	12	19.36	15	19.77	18.55	-3	9,882	-0.03%
2020/03/26	2	18.60	5	18.85	18.90	-3	9,691	-0.03%
2020/03/25	9	19.17	1	19.25	19.05	8	9,844	0.08%
2020/03/24	16	17.98	0	0.00	17.70	16	9,655	0.17%
2020/03/23	0	0.00	4	16.35	16.70	-4	9,638	-0.04%
2020/03/20	1	16.90	16	16.36	16.90	-15	9,860	-0.15%
2020/03/19	12	15.48	0	0.00	15.40	12	9,917	0.12%
2020/03/18	13	17.35	0	0.00	17.10	13	9,941	0.13%
2020/03/17	5	17.62	4	17.75	17.40	1	9,921	0.01%
2020/03/16	20	20.51	20	19.50	18.90	0	9,828	0.00%
2020/03/13	32	20.89	0	0.00	21.00	32	9,790	0.33%
2020/03/12	1	24.55	17	24.06	22.95	-16	9,550	-0.17%
2020/03/11	124	26.27	1	26.70	25.40	123	9,381	1.31%	大買/鉅額交易
2020/03/10	1	25.15	0	0.00	26.00	1	9,389	0.01%
2020/03/09	11	26.66	0	0.00	26.20	11	9,414	0.12%
2020/03/06	1	27.90	0	0.00	27.90	1	9,745	0.01%
2020/03/05	5	28.55	5	28.80	28.40	0	10,562	0.00%
2020/03/04	1	28.25	6	28.25	28.20	-5	10,625	-0.05%
2020/03/03	0	0.00	6	28.44	28.50	-6	10,738	-0.06%
2020/03/02	0	0.00	99	27.57	27.45	-99	10,829	-0.91%
2020/02/27	28	27.52	15	27.30	27.40	13	10,960	0.12%
2020/02/26	8	28.65	0	0.00	28.40	8	10,989	0.07%
2020/02/25	7	28.65	0	0.00	28.65	7	11,210	0.06%
2020/02/24	3	28.85	0	0.00	28.85	3	11,320	0.03%
2020/02/21	99	29.35	0	0.00	29.45	99	11,506	0.86%
2020/02/19	2	29.33	5	29.48	29.60	-3	12,217	-0.02%
2020/02/18	2	29.48	0	0.00	29.45	2	12,692	0.02%
2020/02/17	1	29.95	10	30.05	29.95	-9	12,920	-0.07%
2020/02/13	1	29.95	0	0.00	29.75	1	13,631	0.01%
2020/02/11	0	0.00	3	29.40	29.45	-3	14,246	-0.02%
2020/02/10	3	29.05	0	0.00	28.90	3	14,576	0.02%
2020/02/06	0	0.00	4	29.79	29.85	-4	14,956	-0.03%
2020/02/05	1	29.90	0	0.00	29.25	1	15,281	0.01%
2020/02/04	0	0.00	1	29.65	29.65	-1	15,616	-0.01%
2020/02/03	10	27.49	0	0.00	28.85	10	16,160	0.06%
2020/01/31	5	29.15	10	30.30	29.85	-5	16,805	-0.03%
2020/01/30	4	30.10	1	30.30	29.90	3	17,037	0.02%
2020/01/20	0	0.00	1	33.20	33.20	-1	17,056	-0.01%
2020/01/17	0	0.00	5	33.18	33.00	-5	18,057	-0.03%
2020/01/16	2	33.25	17	33.24	33.20	-15	18,342	-0.08%
2020/01/14	0	0.00	5	33.38	33.50	-5	19,033	-0.03%
2020/01/13	2	32.60	3	33.20	33.30	-1	19,214	-0.01%
2020/01/10	4	32.18	0	0.00	32.30	4	19,470	0.02%
2020/01/08	0	0.00	1	32.20	32.10	-1	20,708	0.00%
2020/01/07	2	32.55	5	32.20	32.20	-3	21,975	-0.01%
2020/01/06	1	32.80	1	32.90	32.60	0	23,142	0.00%
2020/01/03	3	33.33	2	33.90	33.35	1	24,120	0.00%
2020/01/02	3	33.93	9	34.09	34.15	-6	24,286	-0.02%
2019/12/31	14	33.40	7	33.43	33.65	7	24,495	0.03%
2019/12/30	9	33.65	5	33.52	33.35	4	25,296	0.02%
2019/12/27	0	0.00	19	33.49	33.65	-19	25,610	-0.07%
2019/12/26	12	32.96	4	32.93	32.85	8	25,814	0.03%
2019/12/25	1	32.60	6	32.61	32.60	-5	26,512	-0.02%
2019/12/24	1	31.90	0	0.00	32.05	1	27,520	0.00%
2019/12/23	9	32.11	2	32.15	31.85	7	28,411	0.02%
2019/12/20	10	32.50	3	32.38	32.40	7	28,777	0.02%
2019/12/18	1	31.75	0	0.00	31.75	1	29,378	0.00%
2019/12/17	8	32.01	1.1	31.95	31.90	6.9	30,111	0.02%
2019/12/16	3	31.85	2	32.50	32.55	1	30,258	0.00%
2019/12/13	8	31.73	4	31.36	31.30	4	30,919	0.01%
2019/12/12	5	32.13	0	0.00	32.00	5	31,859	0.02%
2019/12/11	2	32.25	0	0.00	32.20	2	32,300	0.01%
2019/12/10	10	32.37	0	0.00	32.50	10	32,827	0.03%
2019/12/09	0	0.00	3	33.13	33.15	-3	33,295	-0.01%
2019/12/06	7	32.81	0	0.00	32.70	7	33,982	0.02%
2019/12/05	5	32.69	0.1	32.70	32.60	4.9	35,125	0.01%
2019/12/04	1	32.45	0	0.00	32.70	1	36,277	0.00%
2019/12/03	3	32.62	2	32.73	32.45	1	38,147	0.00%
2019/12/02	20	33.42	10	33.73	32.90	10	38,376	0.03%
2019/11/29	1	35.45	1	35.45	35.40	0	38,173	0.00%
2019/11/28	11	35.48	2	35.60	35.35	9	38,891	0.02%
2019/11/27	0	0.00	2	35.75	35.65	-2	40,430	0.00%
2019/11/25	0	0.00	3	35.37	35.30	-3	43,392	-0.01%
2019/11/22	1	35.70	5	35.71	35.45	-4	43,791	-0.01%
2019/11/20	3	35.30	4	35.41	35.65	-1	44,128	0.00%
2019/11/19	6	35.88	1	35.30	35.35	5	44,515	0.01%
2019/11/18	6	35.44	2	35.67	35.60	4	44,441	0.01%
2019/11/15	7	35.50	2	35.55	35.00	5	44,210	0.01%
2019/11/14	1	34.60	6	34.96	35.00	-5	43,968	-0.01%
2019/11/13	3	35.05	6	35.12	34.60	-3	43,961	-0.01%
2019/11/12	5	34.59	5	34.42	34.80	0	43,651	0.00%
2019/11/11	4	34.11	7	34.25	33.90	-3	43,782	-0.01%
2019/11/08	30	34.90	8	34.83	34.60	22	43,583	0.05%
2019/11/07	5.2	34.45	3	34.20	34.55	2.2	43,096	0.01%
2019/11/06	2	34.20	60	34.10	34.20	-58	42,862	-0.14%
2019/11/05	5	34.10	14	34.05	34.10	-9	42,801	-0.02%
2019/11/04	2	34.43	2	34.45	33.80	0	42,789	0.00%
2019/11/01	1	33.70	5	33.70	33.95	-4	42,608	-0.01%
2019/10/31	21	33.90	8	34.10	33.25	13	42,551	0.03%
2019/10/30	30	33.11	32	33.07	32.95	-2	42,971	0.00%
2019/10/29	11	34.72	3	34.88	34.40	8	42,379	0.02%
2019/10/28	3	34.62	7	34.65	34.55	-4	42,230	-0.01%
2019/10/25	37	34.12	44	34.21	34.40	-7	42,002	-0.02%
2019/10/24	11	35.51	0	0.00	35.40	11	41,089	0.03%
2019/10/23	2	35.50	4	35.70	35.85	-2	40,993	0.00%
2019/10/22	3	35.95	6	35.93	35.60	-3	40,960	-0.01%
2019/10/21	0	0.00	9	35.43	35.75	-9	41,037	-0.02%
2019/10/18	2	35.13	31	35.25	35.00	-29	40,967	-0.07%
2019/10/17	146	34.87	123	34.93	34.85	23	40,947	0.06%	大買/大賣/
2019/10/16	40	35.71	18	35.63	35.30	22	40,839	0.05%
2019/10/15	43	37.24	32	37.06	36.75	11	40,244	0.03%
2019/10/14	31	37.25	23	37.27	37.50	8	39,174	0.02%
2019/10/09	18	35.85	18	35.13	35.10	0	38,441	0.00%
2019/10/08	8	35.44	3.2	35.51	35.15	4.8	38,018	0.01%
2019/10/07	4	35.48	0	0.00	35.15	4	37,849	0.01%
2019/10/04	24	35.63	4	35.53	35.45	20	37,505	0.05%
2019/10/03	4	35.48	0	0.00	35.30	4	36,755	0.01%
2019/10/02	0	0.00	3	35.72	36.00	-3	36,533	-0.01%
2019/10/01	4	35.79	8	35.67	35.30	-4	36,064	-0.01%
2019/09/27	21	34.67	11	34.85	35.35	10	35,253	0.03%
2019/09/26	53	35.41	58	34.90	34.80	-5	34,236	-0.01%
2019/09/25	19	34.32	3	34.45	34.90	16	33,396	0.05%
2019/09/24	3	33.93	14	33.95	33.90	-11	33,099	-0.03%
2019/09/23	25	34.98	2	34.93	34.55	23	32,730	0.07%
2019/09/20	11	34.48	31	34.41	34.75	-20	32,282	-0.06%
2019/09/19	11	33.49	51	33.41	33.50	-40	31,538	-0.13%
2019/09/18	63	34.80	12	34.02	33.60	51	31,149	0.16%
2019/09/17	7	34.43	24	34.94	34.65	-17	30,336	-0.06%
2019/09/16	2	33.20	4	33.35	33.55	-2	29,508	-0.01%
2019/09/12	3	32.95	13	32.80	32.90	-10	29,256	-0.03%
2019/09/11	25	31.97	8	32.22	32.50	17	28,875	0.06%
2019/09/10	9	32.24	1	31.90	31.65	8	28,316	0.03%
2019/09/09	12	32.60	17	32.65	31.60	-5	27,735	-0.02%
2019/09/06	17	34.24	11	34.16	34.30	6	26,597	0.02%
2019/09/05	26	34.59	13.1	35.26	35.50	12.9	25,345	0.05%
2019/09/04	1	31.65	13	32.01	32.30	-12	23,391	-0.05%
2019/09/03	18	31.33	8.1	31.66	31.70	9.9	22,950	0.04%
2019/09/02	15	30.38	37	30.24	31.10	-22	22,463	-0.10%
2019/08/30	41	28.98	31	29.11	29.90	10	21,640	0.05%
2019/08/29	42	27.21	30	27.37	27.65	12	19,978	0.06%
2019/08/28	9	24.78	25	24.93	25.65	-16	17,564	-0.09%
2019/08/27	26	24.34	6	24.22	24.35	20	16,773	0.12%
2019/08/23	3	24.05	8	24.15	24.15	-5	16,118	-0.03%
2019/08/22	10	23.98	18	23.86	23.90	-8	15,612	-0.05%
2019/08/21	0	0.00	7	23.47	23.35	-7	15,004	-0.05%
2019/08/20	5	23.20	9	23.21	23.20	-4	14,776	-0.03%
2019/08/19	4	23.44	7	23.44	23.10	-3	14,785	-0.02%
2019/08/16	1	22.60	15	22.95	23.00	-14	14,587	-0.10%
2019/08/15	22	22.44	1	22.65	22.55	21	14,367	0.15%
2019/08/14	15	22.78	11	22.80	22.20	4	14,213	0.03%
2019/08/13	7	22.21	0	0.00	22.05	7	14,012	0.05%
2019/08/12	2	22.55	6	22.68	22.65	-4	14,011	-0.03%
2019/08/08	2	22.58	19	22.64	22.65	-17	14,141	-0.12%
2019/08/07	29	22.58	28	22.35	22.15	1	14,130	0.01%
2019/08/06	8	22.14	3	21.17	22.55	5	13,988	0.04%
2019/08/05	4	22.13	7	22.45	22.00	-3	13,866	-0.02%
2019/08/02	5	22.14	50	22.35	22.55	-45	13,739	-0.33%
2019/08/01	32	23.31	11.2	24.42	23.00	20.8	13,540	0.15%
2019/07/31	0	0.00	15	23.70	23.90	-15	12,650	-0.12%
2019/07/30	7	23.71	10	22.90	22.80	-3	12,481	-0.02%
2019/07/29	3	23.65	0	0.00	23.60	3	12,345	0.02%
2019/07/26	0	0.00	1	24.00	23.95	-1	12,309	-0.01%
2019/07/25	1	24.10	9	23.86	24.10	-8	12,264	-0.07%
2019/07/24	1	23.40	4.1	24.04	23.35	-3.1	12,173	-0.03%
2019/07/23	2	24.40	1	24.85	24.50	1	12,200	0.01%
2019/07/22	0	0.00	2	24.40	24.10	-2	12,097	-0.02%
2019/07/18	0	0.00	2	24.25	24.25	-2	12,614	-0.02%
2019/07/17	1	24.05	2	24.15	24.05	-1	12,317	-0.01%
2019/07/16	0	0.00	5	24.10	23.70	-5	12,118	-0.04%
2019/07/15	16	23.87	0	0.00	23.75	16	11,919	0.13%
2019/07/12	200	23.60	211	23.28	23.60	-11	11,650	-0.09%	大買/大賣/
2019/07/11	0	0.00	3	22.30	22.30	-3	11,115	-0.03%
2019/07/10	3	21.90	0	0.00	22.00	3	11,247	0.03%
2019/07/09	131	21.85	130	21.80	21.85	1	11,396	0.01%	大買/大賣/
2019/07/08	0	0.00	8	21.73	21.65	-8	11,333	-0.07%
2019/07/05	8	21.48	0	0.00	21.50	8	11,089	0.07%
2019/07/03	0	0.00	8	21.40	21.35	-8	11,077	-0.07%
2019/07/02	0	0.00	1	21.55	21.30	-1	11,053	-0.01%
2019/07/01	0	0.00	15	21.47	21.45	-15	11,106	-0.14%
2019/06/28	0	0.00	1	21.05	20.90	-1	11,130	-0.01%
2019/06/27	0	0.00	1.5	20.97	21.00	-1.5	11,436	-0.01%
2019/06/26	3	20.70	0	0.00	20.70	3	11,514	0.03%
2019/06/25	1	20.80	2	20.60	20.50	-1	11,538	-0.01%
2019/06/24	7	21.01	0	0.00	20.95	7	11,548	0.06%
2019/06/21	8	21.23	6	20.91	20.95	2	11,581	0.02%
2019/06/20	10	20.75	2	20.75	20.90	8	11,339	0.07%
2019/06/18	1	19.35	6	19.38	19.75	-5	11,454	-0.04%
2019/06/17	9	19.64	5	19.55	19.45	4	11,477	0.03%
2019/06/14	2	19.38	0	0.00	19.35	2	11,437	0.02%
2019/06/12	0	0.00	1	19.35	19.25	-1	11,813	-0.01%
2019/06/11	1	19.45	0.1	19.45	19.45	0.9	12,210	0.01%
2019/06/10	0	0.00	1	19.30	19.30	-1	12,724	-0.01%
2019/06/05	1	18.75	0.3	18.70	18.70	0.7	12,845	0.01%
2019/06/04	0	0.00	12	18.90	18.85	-12	12,951	-0.09%
2019/06/03	0	0.00	2	18.90	19.00	-2	13,150	-0.02%
2019/05/31	1	18.60	4	18.55	18.80	-3	13,712	-0.02%
2019/05/29	1	17.85	4	18.08	18.15	-3	13,835	-0.02%
2019/05/27	1	17.70	6	17.78	17.70	-5	14,160	-0.04%
2019/05/23	3	17.40	3	17.70	17.40	0	14,612	0.00%
2019/05/21	1.2	17.64	22	17.38	18.20	-20.8	14,856	-0.14%
2019/05/20	1	18.00	1	18.05	17.65	0	14,938	0.00%
2019/05/17	0.5	18.80	1	18.65	18.80	-0.5	15,176	0.00%
2019/05/16	2	18.55	0	0.00	18.40	2	15,822	0.01%
2019/05/15	0	0.00	1	18.85	19.10	-1	16,236	-0.01%
2019/05/13	0	0.00	34	18.26	18.15	-34	16,369	-0.21%
2019/05/10	1	18.10	0	0.00	18.10	1	16,399	0.01%
2019/05/09	1	18.55	0	0.00	18.35	1	16,339	0.01%
2019/05/08	0	0.00	3	19.20	19.05	-3	16,209	-0.02%
2019/05/07	0	0.00	2	19.10	19.00	-2	16,152	-0.01%
2019/05/06	0	0.00	8	19.07	19.00	-8	16,110	-0.05%
2019/05/03	0	0.00	1	19.10	18.95	-1	15,984	-0.01%
2019/05/02	1	18.90	0	0.00	19.00	1	15,932	0.01%
2019/04/30	2	18.35	3	18.52	18.90	-1	15,862	-0.01%
2019/04/29	17	18.70	2	18.55	18.40	15	15,747	0.10%
2019/04/26	10	18.04	93	18.10	18.10	-83	15,355	-0.54%
2019/04/25	15	18.60	14	18.87	18.70	1	15,026	0.01%
2019/04/24	33	19.05	21	19.08	19.10	12	14,680	0.08%
2019/04/23	91	21.10	1	21.55	20.90	90	13,926	0.65%
2019/04/22	2	21.50	0	0.00	21.40	2	13,817	0.01%
2019/04/19	2	21.40	0	0.00	21.40	2	13,794	0.01%
2019/04/18	13	21.59	14	21.07	20.95	-1	13,803	-0.01%
2019/04/17	2	21.53	0	0.00	21.40	2	13,582	0.01%
2019/04/16	51	21.97	20	21.85	21.80	31	13,492	0.23%
2019/04/15	2	20.88	3	21.38	21.50	-1	13,166	-0.01%
2019/04/11	11	20.70	0	0.00	20.70	11	12,864	0.09%
2019/04/10	0	0.00	1	21.00	21.00	-1	12,816	-0.01%
2019/04/09	6	21.24	8	21.24	21.20	-2	12,778	-0.02%
2019/04/08	9	21.30	0	0.00	21.20	9	12,709	0.07%
2019/04/03	2	20.90	0	0.00	21.25	2	12,608	0.02%
2019/04/02	5	20.99	1	21.10	20.90	4	12,473	0.03%
2019/04/01	14	21.39	2	21.28	21.45	12	12,252	0.10%
2019/03/29	6	20.49	0	0.00	20.80	6	11,888	0.05%
2019/03/28	6	20.58	1	20.60	20.50	5	11,733	0.04%
2019/03/27	5	21.10	2	21.20	21.05	3	11,659	0.03%
2019/03/26	11	21.17	10	20.88	20.90	1	11,586	0.01%
2019/03/25	3	20.68	1	20.80	20.65	2	11,499	0.02%
2019/03/22	1	21.20	0	0.00	21.40	1	11,360	0.01%
2019/03/21	0	21.65	1	21.65	21.65	-1	11,154	-0.01%
2019/03/20	1	22.15	17	22.19	21.95	-16	10,723	-0.15%
2019/03/19	1	21.90	21	21.95	21.75	-20	10,601	-0.19%
2019/03/18	23	21.65	34	21.46	21.85	-11	10,493	-0.10%
2019/03/15	6	21.46	3	21.53	21.50	3	10,429	0.03%
2019/03/14	27	21.86	0.1	21.85	21.90	26.9	10,451	0.26%
2019/03/13	37	20.94	23.3	21.64	21.80	13.7	10,482	0.13%
2019/03/12	20	20.35	0	0.00	20.35	20	9,842	0.20%
2019/03/11	2	20.65	1	20.55	20.45	1	9,950	0.01%
2019/03/08	0	20.50	0	0.00	20.55	0	10,062	0.00%
2019/03/07	3	20.80	0	0.00	20.55	3	10,168	0.03%
2019/03/06	13	20.42	38	20.80	20.95	-25	10,080	-0.25%
2019/03/05	1	20.00	1	19.75	19.75	0	9,628	0.00%
2019/02/27	1	19.55	1	20.05	20.25	0	9,728	0.00%
2019/02/26	7	20.34	15	20.11	20.00	-8	9,658	-0.08%
2019/02/25	1	20.30	4	20.00	20.00	-3	9,573	-0.03%
2019/02/22	2	19.98	11	19.81	20.30	-9	9,536	-0.09%
2019/02/21	2	19.45	22	19.40	19.45	-20	9,119	-0.22%
2019/02/20	4	19.21	0	0.00	19.20	4	8,937	0.04%
2019/02/19	0	0.00	9	19.06	19.30	-9	8,910	-0.10%
2019/02/18	47	19.01	0	0.00	19.10	47	8,914	0.53%
2019/02/15	8	18.50	15.1	18.56	18.60	-7.1	8,557	-0.08%
2019/02/14	2	17.65	37	17.94	17.70	-35	7,864	-0.45%
2019/02/13	2	16.30	2	16.25	16.65	0	7,294	0.00%
2019/02/12	0	0.00	12	16.42	16.15	-12	7,206	-0.17%
2019/02/11	0	0.00	5	15.72	15.75	-5	7,041	-0.07%
2019/01/30	10	15.15	0	0.00	15.10	10	6,989	0.14%
2019/01/29	2	14.85	0	0.00	15.05	2	7,001	0.03%
2019/01/28	0	0.00	4	15.20	15.10	-4	7,019	-0.06%
2019/01/23	0	0.00	1	14.55	14.55	-1	7,209	-0.01%
2019/01/22	1	14.25	0	0.00	14.20	1	7,246	0.01%
2019/01/18	20	14.64	0	0.00	14.55	20	7,378	0.27%
2019/01/15	0	0.00	20	14.90	14.75	-20	7,672	-0.26%
2019/01/09	0	0.00	1	14.60	14.50	-1	7,584	-0.01%
2019/01/08	10	14.05	0	0.00	14.20	10	7,509	0.13%
2018/12/20	1	14.20	0	0.00	13.95	1	8,212	0.01%
2018/12/19	0	0.00	1	14.50	14.50	-1	8,180	-0.01%
2018/12/18	0	0.00	10	14.35	14.40	-10	8,206	-0.12%
2018/12/13	10	15.60	0	0.00	15.25	10	8,323	0.12%
2018/12/12	0	0.00	1	15.35	15.50	-1	8,566	-0.01%
2018/12/11	13	15.54	0	0.00	15.25	13	8,566	0.15%
2018/12/07	0	0.00	1	16.50	16.30	-1	8,490	-0.01%
2018/12/06	29	16.50	1	15.90	15.60	28	8,293	0.34%
2018/12/05	0	0.00	10	16.15	16.70	-10	7,894	-0.13%
2018/12/03	10	16.10	16	16.60	16.95	-6	8,005	-0.07%
2018/11/30	3	15.40	1	15.35	15.45	2	7,967	0.03%
2018/11/29	1	15.15	12	15.00	15.00	-11	7,752	-0.14%
2018/11/28	5	14.58	36	14.67	14.65	-31	7,577	-0.41%
2018/11/26	0	0.00	2	13.70	13.90	-2	7,232	-0.03%
2018/11/22	12	13.64	0	0.00	13.55	12	7,026	0.17%
2018/11/21	9	13.57	2	13.53	13.55	7	7,007	0.10%
2018/11/20	3	13.40	20	13.48	13.40	-17	6,891	-0.25%
2018/11/19	6	13.60	0	0.00	13.55	6	7,012	0.09%
2018/11/16	5	13.38	20	13.45	13.35	-15	7,288	-0.21%
2018/11/15	10	13.40	0	0.00	13.30	10	7,320	0.14%
2018/11/14	0	0.00	3	13.30	13.00	-3	7,168	-0.04%
2018/11/13	3	12.40	3	12.80	12.95	0	7,281	0.00%
2018/11/12	10	12.95	0	0.00	12.90	10	7,440	0.13%
2018/11/09	9	13.32	0	0.00	13.35	9	7,446	0.12%
2018/11/06	0	0.00	10	13.75	13.10	-10	7,691	-0.13%
2018/11/01	20	13.10	0	0.00	13.35	20	7,777	0.26%
2018/10/31	20	12.80	28.8	12.84	12.95	-8.8	7,735	-0.11%
2018/10/30	28	12.32	0	0.00	12.45	28	7,697	0.36%
2018/10/29	1	12.20	0	0.00	12.35	1	7,888	0.01%
2018/10/26	0	0.00	4	12.24	11.85	-4	7,968	-0.05%
2018/10/22	0	0.00	5	13.50	13.85	-5	8,484	-0.06%
2018/10/19	2	13.58	0	0.00	13.60	2	8,617	0.02%
2018/10/17	0	0.00	1	13.75	13.65	-1	8,861	-0.01%
2018/10/12	2	13.13	25	13.27	13.35	-23	9,196	-0.25%
2018/10/11	0	0.00	15	13.15	13.15	-15	9,302	-0.16%
2018/10/05	2	15.30	30	15.25	14.70	-28	9,902	-0.28%
2018/10/04	0	0.00	10	16.20	16.15	-10	9,888	-0.10%
2018/09/28	0	0.00	11	16.42	16.45	-11	10,786	-0.10%
2018/09/27	10	16.58	17	16.75	16.55	-7	10,851	-0.06%
2018/09/26	0	0.00	0.4	16.60	16.60	-0.4	10,935	0.00%
2018/09/21	1	16.30	5	16.25	16.40	-4	11,124	-0.04%
2018/09/20	11	16.18	2	16.40	16.15	9	11,118	0.08%
2018/09/19	1	16.65	0	0.00	16.65	1	11,135	0.01%
2018/09/18	23	17.52	22	16.85	16.65	1	11,260	0.01%
2018/09/17	1	16.70	0	0.00	17.00	1	11,368	0.01%
2018/09/14	1	16.70	0	0.00	17.00	1	11,470	0.01%
2018/09/13	0	0.00	6	16.38	16.45	-6	11,477	-0.05%
2018/09/12	6	15.94	0	0.00	15.95	6	11,460	0.05%
2018/09/11	2	16.20	3	15.75	16.20	-1	11,623	-0.01%
2018/09/10	12	15.85	20	15.40	15.40	-8	11,744	-0.07%
2018/09/07	5	17.11	0	0.00	16.55	5	11,986	0.04%
2018/09/06	1	18.30	1	18.10	17.40	0	12,842	0.00%
2018/08/31	0	0.00	20	18.90	19.00	-20	13,537	-0.15%
2018/08/29	2	19.20	0	0.00	19.30	2	13,811	0.01%
2018/08/27	20	19.05	0	0.00	19.35	20	14,250	0.14%
2018/08/22	1	18.60	0	0.00	18.45	1	15,912	0.01%
2018/08/20	10	19.08	0	0.00	18.55	10	16,684	0.06%
2018/08/17	1	19.80	0	0.00	19.15	1	16,654	0.01%
2018/08/16	2	19.25	2	18.93	19.10	0	16,964	0.00%
2018/08/15	20	19.05	0	0.00	19.00	20	17,033	0.12%
2018/08/14	6	19.08	0	0.00	19.70	6	17,155	0.03%
2018/08/13	23	19.40	0	0.00	19.20	23	17,350	0.13%
2018/08/10	20	20.40	0	0.00	20.15	20	17,479	0.11%
2018/08/09	11	20.95	2	20.95	21.00	9	17,843	0.05%
2018/08/08	0	0.00	5	20.80	20.55	-5	18,631	-0.03%
2018/08/06	0	0.00	2	21.10	21.20	-2	20,353	-0.01%
2018/08/03	3	21.10	7	20.68	20.45	-4	20,888	-0.02%
2018/08/02	6	21.39	0	0.00	21.05	6	21,139	0.03%
2018/07/31	5	21.10	0	0.00	21.20	5	21,788	0.02%
2018/07/27	10	22.50	46	22.48	22.35	-36	21,878	-0.16%
2018/07/26	1	22.15	7	22.24	21.95	-6	21,874	-0.03%
2018/07/25	24	22.10	13	21.98	21.85	11	22,090	0.05%
2018/07/24	0	0.00	9	21.44	22.00	-9	22,197	-0.04%
2018/07/23	8	22.10	0	0.00	21.50	8	22,426	0.04%
2018/07/20	6	21.90	6	22.15	22.15	0	23,061	0.00%
2018/07/19	5	21.45	12	21.67	22.00	-7	23,775	-0.03%
2018/07/17	17	21.91	17	22.21	21.85	0	24,341	0.00%
2018/07/16	22	21.76	23	21.88	22.00	-1	24,570	0.00%
2018/07/13	1	21.45	1	21.10	21.35	0	24,964	0.00%
2018/07/12	0	0.00	17	20.91	21.10	-17	25,779	-0.07%
2018/07/11	3	19.85	0	0.00	20.00	3	26,186	0.01%
2018/07/10	1	19.40	4	19.90	20.25	-3	28,011	-0.01%
2018/07/09	1	18.85	0	0.00	19.30	1	28,979	0.00%
2018/07/06	7	18.53	0	0.00	18.70	7	29,651	0.02%
2018/07/05	1	20.00	0	0.00	19.80	1	29,189	0.00%
2018/07/03	3	20.95	0	0.00	20.40	3	29,293	0.01%
2018/07/02	12	20.92	0	0.00	20.95	12	29,290	0.04%
2018/06/28	7	20.29	1	20.45	20.20	6	29,475	0.02%
2018/06/26	5	20.35	11	20.74	20.40	-6	29,872	-0.02%
2018/06/22	2	22.05	5	22.05	21.95	-3	30,755	-0.01%
2018/06/21	8	22.53	0	0.00	22.40	8	30,699	0.03%
2018/06/20	1	22.40	2	22.30	22.30	-1	30,840	0.00%
2018/06/19	2	23.08	1	23.40	22.85	1	30,825	0.00%
2018/06/15	37	23.69	0	0.00	23.75	37	30,742	0.12%
2018/06/14	6	24.24	53	24.37	23.90	-47	30,398	-0.15%
2018/06/13	0	0.00	21	23.70	23.35	-21	29,383	-0.07%
2018/06/12	29	23.30	21	23.63	23.20	8	29,452	0.03%
2018/06/11	32	23.19	1	23.20	23.20	31	29,697	0.10%
2018/06/08	2	23.80	23	23.72	23.35	-21	30,196	-0.07%
2018/06/07	16	23.16	2	23.05	23.00	14	30,524	0.05%
2018/06/06	9	23.26	6	23.29	23.25	3	30,564	0.01%
2018/06/05	5	23.65	25	23.64	23.20	-20	30,551	-0.07%
2018/06/04	3	23.27	4	23.31	23.30	-1	30,368	0.00%
2018/06/01	12	23.45	11	23.12	23.00	1	30,490	0.00%
2018/05/31	21	24.69	98	24.80	23.75	-77	30,182	-0.26%
2018/05/29	7	23.42	1	23.55	23.30	6	28,594	0.02%
2018/05/28	11	23.36	5	23.09	23.35	6	28,234	0.02%
2018/05/25	7	22.43	2	22.40	22.30	5	27,833	0.02%
2018/05/24	31	22.65	2	22.85	22.55	29	27,816	0.10%
2018/05/23	13	22.04	0	0.00	22.20	13	27,447	0.05%
2018/05/22	15	22.21	5	21.87	22.00	10	27,554	0.04%
2018/05/21	7	22.30	1	22.20	22.20	6	27,526	0.02%
2018/05/18	4	22.35	2	22.10	22.10	2	27,482	0.01%
2018/05/17	2	22.73	4	22.94	22.65	-2	27,562	-0.01%
2018/05/16	38	23.66	25	23.57	23.35	13	27,578	0.05%
2018/05/15	4	22.80	59	23.37	23.10	-55	27,029	-0.20%
2018/05/14	25	22.13	11	22.15	22.00	14	26,056	0.05%
2018/05/11	45	21.88	4	21.90	21.75	41	25,919	0.16%
2018/05/10	6	22.47	22	22.46	22.30	-16	25,483	-0.06%
2018/05/09	11	21.65	0	0.00	21.50	11	25,599	0.04%
2018/05/08	10	22.25	21	22.13	21.80	-11	25,432	-0.04%
2018/05/07	4	20.73	16	20.96	21.30	-12	25,012	-0.05%
2018/05/04	17	21.26	4	20.58	20.55	13	25,049	0.05%
2018/05/03	4	20.78	5	21.02	20.95	-1	25,117	0.00%
2018/05/02	1	21.15	14	21.02	20.80	-13	25,110	-0.05%
2018/04/30	3	20.33	6	20.65	20.30	-3	25,099	-0.01%
2018/04/27	18	20.18	8	19.98	20.00	10	25,545	0.04%
2018/04/26	22	20.59	1	20.80	19.95	21	26,164	0.08%
2018/04/25	19	21.96	15	22.12	22.05	4	25,807	0.02%
2018/04/24	25	21.67	18	21.96	21.70	7	25,468	0.03%
2018/04/23	11	23.46	103	22.62	22.60	-92	25,916	-0.35%	大賣/
2018/04/20	11	23.87	20	23.53	23.80	-9	27,183	-0.03%
2018/04/19	130	24.03	22	23.53	23.45	108	26,946	0.40%	大買/鉅額交易
2018/04/18	11	23.15	54	23.27	23.70	-43	26,684	-0.16%
2018/04/17	4	22.24	0	0.00	22.05	4	26,070	0.02%
2018/04/16	31	23.15	21	23.14	23.10	10	25,980	0.04%
2018/04/13	12	22.06	32	22.17	22.85	-20	24,725	-0.08%
2018/04/12	30	20.87	41	20.86	20.80	-11	24,081	-0.05%
2018/04/10	7	19.84	1	20.15	19.65	6	25,343	0.02%
2018/04/09	4	19.86	0	0.00	19.10	4	25,989	0.02%
2018/04/03	0	0.00	1	20.10	20.00	-1	26,993	0.00%
2018/04/02	0	0.00	3	20.55	20.20	-3	27,673	-0.01%
2018/03/31	5	20.40	10	20.06	20.10	-5	28,432	-0.02%
2018/03/30	13	20.43	17	20.05	19.80	-4	29,273	-0.01%
2018/03/29	19	20.75	11	20.69	20.30	8	30,334	0.03%
2018/03/28	38	20.66	17	20.72	20.80	21	31,963	0.07%
2018/03/27	11	19.99	60	20.19	20.50	-49	31,562	-0.16%
2018/03/26	5	18.60	3	18.65	18.65	2	32,395	0.01%
2018/03/23	5	18.50	0	0.00	18.55	5	33,797	0.01%
2018/03/22	0	0.00	1	19.80	19.40	-1	34,208	0.00%
2018/03/21	1	19.50	4	19.45	19.50	-3	34,834	-0.01%
2018/03/20	9	19.65	10	19.75	19.45	-1	35,331	0.00%
2018/03/19	13	19.76	0	0.00	19.85	13	36,016	0.04%
2018/03/16	20	20.21	0	0.00	19.95	20	37,208	0.05%
2018/03/15	29	20.83	12	20.83	20.60	17	38,591	0.04%
2018/03/14	7	20.14	7	20.36	20.55	0	39,018	0.00%
2018/03/13	50	19.35	113	19.67	20.50	-63	40,369	-0.16%	大賣/
2018/03/12	36	18.82	0	0.00	18.65	36	40,215	0.09%
2018/03/09	20	19.03	40	19.28	19.10	-20	40,804	-0.05%
2018/03/08	4	18.61	5	18.50	18.70	-1	42,474	0.00%
2018/03/07	65	18.71	0	0.00	18.40	65	42,465	0.15%
2018/03/06	15	19.38	0	0.00	19.40	15	42,997	0.03%
2018/03/05	2	19.40	1	19.15	19.10	1	44,959	0.00%
2018/03/02	3	20.10	8	20.20	20.10	-5	46,858	-0.01%
2018/03/01	3	20.50	1	20.50	20.50	2	47,317	0.00%
2018/02/26	1	20.55	1	20.70	20.05	0	47,406	0.00%
2018/02/23	6	20.83	4	20.94	20.50	2	47,540	0.00%
2018/02/22	7	20.78	7	20.86	20.70	0	47,678	0.00%
2018/02/21	2	20.33	2	20.48	20.40	0	47,794	0.00%
2018/02/12	12	19.99	14	19.74	19.55	-2	47,750	0.00%
2018/02/09	8	18.86	16	18.83	19.70	-8	47,673	-0.02%
2018/02/08	12	21.37	3	21.23	20.05	9	47,460	0.02%
2018/02/07	6	21.11	16	20.86	20.50	-10	47,206	-0.02%
2018/02/06	16	21.33	5	21.15	20.70	11	47,153	0.02%
2018/02/05	10	22.44	7	22.73	23.00	3	47,023	0.01%
2018/02/02	1	23.50	1	23.20	23.20	0	47,164	0.00%
2018/02/01	33	24.13	26	23.91	23.70	7	47,553	0.01%
2018/01/31	2	22.85	2	23.10	23.25	0	47,954	0.00%
2018/01/30	0	0.00	15	23.05	22.90	-15	48,148	-0.03%
2018/01/29	0	0.00	1	23.10	23.20	-1	48,478	0.00%
2018/01/26	4	22.53	5	22.64	22.60	-1	49,161	0.00%
2018/01/25	29	22.99	0	0.00	22.80	29	49,927	0.06%
2018/01/24	2	23.50	13	23.35	23.40	-11	50,392	-0.02%
2018/01/23	6	22.78	19	22.50	23.05	-13	50,406	-0.03%
2018/01/22	41	23.56	12	23.40	22.90	29	50,073	0.06%
2018/01/19	118	24.51	51	24.55	24.50	67	49,837	0.13%	大買/
2018/01/18	48	25.30	26	25.25	24.80	22	49,864	0.04%
2018/01/17	37	25.46	58	25.32	25.25	-21	50,522	-0.04%
2018/01/16	23	25.40	38	25.28	25.60	-15	50,434	-0.03%
2018/01/15	15	24.35	3	24.35	24.35	12	48,807	0.02%
2018/01/12	3	24.75	33	24.86	24.75	-30	48,577	-0.06%
2018/01/11	3	24.15	2	24.10	24.45	1	48,110	0.00%
2018/01/10	5	24.59	1	24.15	23.90	4	47,698	0.01%
2018/01/09	8	24.36	7	24.42	24.70	1	47,180	0.00%
2018/01/08	34	24.59	8	24.62	24.10	26	46,517	0.06%
2018/01/05	24	24.32	96	24.68	24.95	-72	46,005	-0.16%
2018/01/04	53	25.01	45	25.46	24.80	8	45,290	0.02%
2018/01/03	13	24.67	30	24.85	24.20	-17	43,981	-0.04%
2018/01/02	47	24.30	34	24.25	24.60	13	43,148	0.03%