燿華 (2367)-合庫-桃園券商分點個股進出

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
35.00
漲跌
▲2.00
漲幅
+6.06%
成交量
246,083張
產業
上市電子零組件類股
803人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-桃園券商分點個股進出

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-桃園券商分點個股進出
合庫-桃園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
2024/05/15	199.7	34.83	150.2	35.10	35.00	49.5	58,488	0.08%	大買/大賣/
2024/05/14	110.9	31.71	154.3	32.34	33.00	-43.4	54,513	-0.08%	大買/大賣/
2024/05/13	83	29.94	96	30.21	30.00	-13	51,339	-0.03%
2024/05/10	70.1	28.90	61.1	29.19	29.80	9	49,115	0.02%
2024/05/09	100.1	29.83	91	29.25	28.70	9.1	47,714	0.02%
2024/05/08	37	29.02	220.3	29.66	30.05	-183.3	45,456	-0.40%	大賣/鉅額交易
2024/05/07	30	27.33	13	27.23	27.35	17	43,240	0.04%
2024/05/06	36.2	27.82	51	27.98	27.70	-14.8	42,760	-0.03%
2024/05/03	18.4	26.80	7.8	26.91	26.90	10.6	41,768	0.03%
2024/05/02	0.3	25.75	30.3	25.61	26.30	-30	41,388	-0.07%
2024/04/30	39	26.48	3	26.43	26.20	36	41,094	0.09%
2024/04/29	5	26.18	4	26.38	26.20	1	40,895	0.00%
2024/04/26	6	26.44	7	26.39	26.15	-1	40,733	0.00%
2024/04/25	18.3	26.17	5	26.30	26.00	13.3	40,520	0.03%
2024/04/24	4	26.44	10	26.92	26.55	-6	40,370	-0.01%
2024/04/23	32.5	26.06	17	26.36	26.00	15.5	40,107	0.04%
2024/04/22	19.3	26.48	7	26.79	26.05	12.3	39,786	0.03%
2024/04/19	67.5	27.17	28	27.09	27.30	39.5	39,362	0.10%
2024/04/18	110	28.49	45	28.62	28.00	65	38,768	0.17%	大買/
2024/04/17	217	28.27	90.9	28.08	28.15	126.2	37,813	0.33%	大買/鉅額交易
2024/04/16	128.9	26.59	49	26.70	26.40	79.9	36,987	0.22%	大買/
2024/04/15	125	28.56	73	28.27	28.20	52	36,113	0.14%	大買/
2024/04/12	110	28.85	150	28.68	29.20	-40	34,654	-0.12%	大買/大賣/
2024/04/11	11	26.36	2	26.48	26.70	9	32,179	0.03%
2024/04/10	14	26.76	12.5	26.45	26.30	1.6	32,044	0.00%
2024/04/09	17	26.67	15.6	26.89	26.60	1.4	31,655	0.00%
2024/04/08	21	26.57	30	26.76	26.70	-9	31,151	-0.03%
2024/04/03	21	26.09	41	26.15	26.05	-20	30,870	-0.06%
2024/04/02	17	26.62	31	26.56	26.35	-14	30,721	-0.05%
2024/04/01	11	26.95	29.5	27.02	26.85	-18.5	30,286	-0.06%
2024/03/29	40	26.93	26	26.85	26.65	14	29,881	0.05%
2024/03/28	21	26.75	52	27.09	26.65	-31	29,151	-0.11%
2024/03/27	92.4	26.85	98.2	26.80	26.65	-5.8	28,480	-0.02%
2024/03/26	42	26.43	44	26.50	26.75	-2	27,767	-0.01%
2024/03/25	233.2	27.33	193	27.32	27.55	40.2	26,903	0.15%	大買/大賣/
2024/03/22	63	26.65	58.3	26.99	27.15	4.7	25,543	0.02%
2024/03/21	39	26.75	53	26.73	26.30	-14	24,550	-0.06%
2024/03/20	82.5	26.12	88	26.25	25.70	-5.5	23,762	-0.02%
2024/03/19	133	26.05	79.6	26.07	26.15	53.4	23,273	0.23%	大買/
2024/03/18	22	25.50	38.6	25.27	25.85	-16.6	22,308	-0.07%
2024/03/15	22	24.44	35	24.46	24.00	-13	21,625	-0.06%
2024/03/14	25.9	24.50	9	24.57	24.45	16.9	21,437	0.08%
2024/03/13	30	25.06	18	24.98	25.10	12	21,169	0.06%
2024/03/12	114	26.23	61.2	26.71	25.60	52.8	21,050	0.25%	大買/
2024/03/11	41	25.65	81.1	25.38	25.90	-40.1	19,966	-0.20%
2024/03/08	59.4	24.91	53.4	25.22	24.30	6	19,221	0.03%
2024/03/07	84.8	26.77	63.3	26.56	25.80	21.5	19,211	0.11%
2024/03/06	75.8	25.83	133	25.83	26.65	-57.2	18,035	-0.32%	大賣/
2024/03/05	57	23.96	82.5	23.76	24.30	-25.5	15,677	-0.16%
2024/03/04	50.9	23.29	132.4	23.56	23.90	-81.6	13,797	-0.59%	大賣/
2024/03/01	7.3	21.87	16	21.89	21.75	-8.7	12,757	-0.07%
2024/02/29	22	21.01	2.3	21.26	21.30	19.7	12,214	0.16%
2024/02/27	7	21.12	5	20.70	20.75	2	12,143	0.02%
2024/02/26	5.5	21.21	13	21.34	21.15	-7.5	12,114	-0.06%
2024/02/23	11.3	21.02	2	20.88	20.75	9.3	12,125	0.08%
2024/02/22	30	20.96	14	20.93	21.25	16	12,947	0.12%
2024/02/21	6	20.72	7	20.67	20.65	-1	12,323	-0.01%
2024/02/20	45.5	20.77	129.7	20.77	20.95	-84.2	12,271	-0.69%	大賣/
2024/02/19	6	20.26	1	20.15	20.15	5	12,021	0.04%
2024/02/16	9	20.44	3.3	20.13	20.60	5.7	11,932	0.05%
2024/02/15	1	18.40	0	0.00	19.00	1	11,520	0.01%
2024/02/05	0	0.00	10	18.60	18.55	-10	11,444	-0.09%
2024/02/02	0	0.00	1	18.80	18.80	-1	11,437	-0.01%
2024/01/30	0	0.00	2	19.10	19.00	-2	11,553	-0.02%
2024/01/29	0	0.00	1	19.40	19.30	-1	11,652	-0.01%
2024/01/26	0	0.00	9	19.16	19.20	-9	11,733	-0.08%
2024/01/23	0	0.00	2.2	19.55	19.55	-2.2	12,360	-0.02%
2024/01/22	0.3	19.20	0	0.00	19.15	0.3	12,348	0.00%
2024/01/19	3	18.65	0	0.00	18.80	3	12,355	0.02%
2024/01/18	0	0.00	11	18.80	18.65	-11	12,378	-0.09%
2024/01/16	90	19.00	0	0.00	19.05	90	12,541	0.72%
2024/01/11	1	19.10	1	19.30	19.40	0	12,577	0.00%
2024/01/10	0	0.00	1	18.95	18.90	-1	12,618	-0.01%
2024/01/09	0	0.00	26	19.05	19.05	-26	12,650	-0.21%
2024/01/04	10	19.56	2	19.45	19.40	8	12,693	0.06%
2024/01/02	18	20.29	0	0.00	20.10	18	12,729	0.14%
2023/12/28	16	20.15	0	0.00	20.00	16	12,821	0.12%
2023/12/27	6	20.06	0	0.00	20.15	6	12,906	0.05%
2023/12/25	0	0.00	9	20.01	19.95	-9	13,273	-0.07%
2023/12/22	0	0.00	5.2	20.10	20.05	-5.2	13,376	-0.04%
2023/12/21	0	0.00	7	20.39	20.25	-7	13,501	-0.05%
2023/12/20	0.3	20.30	10.6	20.22	20.35	-10.3	13,775	-0.07%
2023/12/19	8	20.06	9	20.02	20.10	-1	14,094	-0.01%
2023/12/18	5.4	20.49	3	20.47	20.30	2.4	14,546	0.02%
2023/12/15	0	0.00	5	21.24	20.70	-5	16,022	-0.03%
2023/12/14	25	21.47	15.4	21.30	21.35	9.6	16,646	0.06%
2023/12/13	15.3	21.21	0	0.00	21.05	15.3	16,834	0.09%
2023/12/12	9.5	21.31	8.4	21.01	21.05	1.1	16,749	0.01%
2023/12/11	1.5	21.02	7	21.18	21.00	-5.5	16,634	-0.03%
2023/12/08	11	21.58	17.5	21.39	21.35	-6.5	16,474	-0.04%
2023/12/07	46	22.13	16.4	22.15	21.55	29.6	16,322	0.18%
2023/12/06	11.3	22.36	20.3	22.60	22.05	-9	15,753	-0.06%
2023/12/05	13	22.35	18	22.54	22.50	-5	15,130	-0.03%
2023/12/04	50	22.65	44.6	22.69	22.75	5.4	14,570	0.04%
2023/12/01	38.3	21.57	16.3	21.41	22.20	22	13,353	0.16%
2023/11/30	16	20.62	1.5	20.68	20.70	14.5	12,389	0.12%
2023/11/29	13	20.85	6	20.70	20.70	7	12,382	0.06%
2023/11/28	10.5	20.83	14	20.92	21.00	-3.5	12,395	-0.03%
2023/11/27	4	20.20	1	20.30	20.20	3	12,100	0.02%
2023/11/24	0	0.00	10	20.49	20.25	-10	12,181	-0.08%
2023/11/22	0	0.00	44	20.37	20.55	-44	11,833	-0.37%
2023/11/21	68	20.49	69	20.34	20.20	-1	11,513	-0.01%
2023/11/20	3	19.62	1	19.60	19.70	2	10,467	0.02%
2023/11/17	1	19.15	0	0.00	19.30	1	10,393	0.01%
2023/11/16	7	19.25	18.5	19.23	19.40	-11.5	10,273	-0.11%
2023/11/14	13	18.43	0	0.00	18.40	13	9,945	0.13%
2023/11/13	2.5	18.58	0	0.00	18.45	2.5	9,981	0.03%
2023/11/08	0	0.00	0	18.60	18.60	0	9,935	0.00%
2023/11/07	3	19.05	0	0.00	19.05	3	9,865	0.03%
2023/11/06	0	0.00	18	19.08	19.25	-18	9,894	-0.18%
2023/11/02	15	18.93	11.5	19.01	19.15	3.5	9,836	0.04%
2023/11/01	11	18.10	6	18.24	18.10	5	9,591	0.05%
2023/10/31	12.3	19.21	10	18.80	18.50	2.3	9,534	0.02%
2023/10/30	3	18.40	0	0.00	18.45	3	9,253	0.03%
2023/10/26	0	0.00	2	18.65	18.55	-2	9,223	-0.02%
2023/10/25	0	0.00	4	18.78	18.70	-4	9,200	-0.04%
2023/10/24	3	18.58	4.3	18.58	18.70	-1.3	9,162	-0.01%
2023/10/23	1	17.95	7	18.04	17.90	-6	9,025	-0.07%
2023/10/20	22	17.58	0	0.00	17.70	22	9,016	0.24%
2023/10/19	20	17.90	1	17.95	17.90	19	8,994	0.21%
2023/10/18	2	18.00	8	17.87	18.00	-6	8,985	-0.07%
2023/10/17	1.3	18.40	2	18.28	18.10	-0.7	8,896	-0.01%
2023/10/16	2	18.75	1	18.40	18.30	1	8,863	0.01%
2023/10/13	3	18.65	11	18.55	18.55	-8	8,845	-0.09%
2023/10/12	2	18.53	2	18.60	18.60	0	8,850	0.00%
2023/10/11	3	18.25	0	0.00	18.20	3	8,844	0.03%
2023/10/06	3	18.73	3	18.70	18.70	0	8,864	0.00%
2023/10/05	3.2	18.98	1	18.85	18.85	2.2	8,848	0.02%
2023/10/04	0	0.00	5	18.80	18.75	-5	8,801	-0.06%
2023/10/03	4	19.28	2	19.25	19.05	2	8,775	0.02%
2023/10/02	18.2	19.85	10	19.89	19.95	8.2	8,684	0.09%
2023/09/28	2	19.13	0	0.00	18.95	2	8,399	0.02%
2023/09/27	20	19.06	4	19.24	19.10	16	8,314	0.19%
2023/09/25	50	19.56	1	19.75	19.55	49	8,026	0.61%
2023/09/22	9	20.41	20	20.30	20.10	-11	7,691	-0.14%
2023/09/21	18	20.53	28	20.40	20.15	-10	7,290	-0.14%
2023/09/20	119	20.82	82	20.15	20.70	37	6,749	0.55%	大買/
2023/09/19	27	20.71	15.2	21.15	21.15	11.8	5,179	0.23%
2023/09/18	7	18.71	21	19.03	19.25	-14	4,348	-0.32%
2023/09/15	1	18.20	0	0.00	18.05	1	3,895	0.03%
2023/09/14	3	17.98	0	0.00	18.00	3	3,836	0.08%
2023/09/13	5	17.94	0.3	17.90	17.90	4.8	3,824	0.12%
2023/09/12	0	17.75	0	0.00	17.80	0	3,801	0.00%
2023/09/11	10	17.80	0	0.00	17.75	10	3,750	0.27%
2023/09/08	2	18.05	0	0.00	17.80	2	3,701	0.05%
2023/09/07	0.3	18.00	7	18.06	18.00	-6.8	3,690	-0.18%
2023/09/06	0	0.00	3.3	18.13	18.20	-3.3	3,654	-0.09%
2023/09/05	6.3	18.21	6	18.14	18.10	0.3	3,567	0.01%
2023/09/01	5	18.15	0.2	18.30	18.10	4.8	3,443	0.14%
2023/08/31	5	18.00	4	18.06	18.25	1	3,183	0.03%
2023/08/30	7.2	17.83	3	17.53	17.65	4.2	2,909	0.14%
2023/08/28	1	17.05	0	0.00	17.05	1	2,775	0.04%
2023/08/23	0	0.00	3	17.15	17.10	-3	2,736	-0.11%
2023/08/22	4	16.45	0	0.00	16.45	4	2,621	0.15%
2023/08/21	0	0.00	1	16.50	16.65	-1	2,670	-0.04%
2023/08/18	0	0.00	0.1	16.50	16.40	-0.1	2,686	0.00%
2023/08/17	0	0.00	2.3	16.46	16.45	-2.3	2,673	-0.08%
2023/08/16	2	15.80	0.1	16.25	16.15	1.9	2,635	0.07%
2023/08/15	0.2	16.05	0	0.00	16.05	0.2	2,642	0.01%
2023/08/14	2	15.95	0	0.00	15.90	2	2,642	0.08%
2023/08/11	3	16.10	0	0.00	16.15	3	2,643	0.11%
2023/08/10	6	16.14	0	0.00	16.05	6	2,637	0.23%
2023/08/08	54.3	16.70	3	16.65	16.65	51.3	2,522	2.03%
2023/08/07	4	17.03	0	0.00	17.00	4	2,426	0.16%
2023/08/04	1	17.25	0	0.00	17.20	1	2,381	0.04%
2023/08/02	1	17.45	0	0.00	17.35	1	2,386	0.04%
2023/08/01	1	17.55	7	17.65	17.60	-6	2,359	-0.25%
2023/07/31	0	0.00	2	17.75	17.65	-2	2,373	-0.08%
2023/07/27	0	0.00	1	17.50	17.55	-1	2,405	-0.04%
2023/07/26	1	17.45	0	0.00	17.40	1	2,395	0.04%
2023/07/24	0	0.00	1	17.35	17.35	-1	2,375	-0.04%
2023/07/21	1	17.60	1	17.60	17.55	0	2,367	0.00%
2023/07/19	1	17.75	1	17.95	17.60	0	2,411	0.00%
2023/07/18	1	17.85	2	18.05	17.85	-1	2,422	-0.04%
2023/07/14	1	17.75	0	0.00	17.75	1	2,439	0.04%
2023/07/13	0	0.00	2	17.78	17.95	-2	2,436	-0.08%
2023/07/10	1	17.50	0	0.00	17.45	1	2,446	0.04%
2023/07/07	9	17.40	0	0.00	17.75	9	2,488	0.36%
2023/07/06	2	17.85	2	18.10	17.80	0	2,458	0.00%
2023/07/05	0	0.00	1.5	17.97	17.95	-1.5	2,446	-0.06%
2023/07/04	0.5	17.85	1	17.75	17.65	-0.5	2,430	-0.02%
2023/06/29	0	0.00	4	17.70	17.75	-4	2,465	-0.16%
2023/06/28	0	0.00	15	17.55	17.65	-15	2,481	-0.60%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	1	17.75	0	0.00	17.70	1	2,529	0.04%
2023/06/21	1	17.90	0	0.00	17.90	1	2,591	0.04%
2023/06/20	0	0.00	0.4	18.05	17.95	-0.4	2,597	-0.01%
2023/06/16	1	17.90	0	0.00	17.90	1	2,624	0.04%
2023/06/15	0	0.00	20.3	17.90	17.90	-20.3	2,618	-0.78%
2023/06/14	1	17.95	2	18.00	17.95	-1	2,609	-0.04%
2023/06/12	0.2	18.05	0	0.00	18.00	0.2	2,675	0.01%
2023/06/07	0.3	18.40	0	0.00	18.30	0.3	2,798	0.01%
2023/06/02	0	0.00	4	18.20	18.35	-4	2,994	-0.13%
2023/06/01	1	18.00	55.3	18.15	18.15	-54.3	3,027	-1.79%
2023/05/30	1	17.95	1	17.95	17.95	0	3,045	0.00%
2023/05/29	1.3	17.97	0	0.00	18.05	1.3	3,075	0.04%
2023/05/26	3	17.95	0	0.00	17.90	3	3,091	0.10%
2023/05/25	1	18.30	0	0.00	18.05	1	3,112	0.03%
2023/05/24	0	0.00	1	18.20	18.10	-1	3,087	-0.03%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/19	4	17.98	1	18.05	18.00	3	3,385	0.09%
2023/05/18	1	17.85	0	0.00	17.90	1	3,420	0.03%
2023/05/17	0	0.00	1	18.05	17.90	-1	3,464	-0.03%
2023/05/16	0	0.00	0.3	17.85	17.90	-0.3	3,450	-0.01%
2023/05/12	0.2	17.63	0	0.00	17.60	0.2	3,554	0.01%
2023/05/10	0	0.00	4	17.70	17.70	-4	3,884	-0.10%
2023/05/09	2	17.70	0.3	17.75	17.70	1.7	3,898	0.04%
2023/05/08	4	17.90	2	17.90	17.85	2	3,889	0.05%
2023/05/05	0	0.00	2	18.05	17.95	-2	3,955	-0.05%
2023/05/04	2.1	17.61	0	0.00	17.85	2.1	4,016	0.05%
2023/05/03	3	17.85	0	0.00	17.80	3	4,003	0.07%
2023/05/02	4.3	17.89	0	0.00	17.90	4.3	4,043	0.11%
2023/04/28	1	17.95	1	18.05	17.95	0	4,073	0.00%
2023/04/26	1	17.75	0	0.00	17.90	1	4,102	0.02%
2023/04/25	2	17.70	0	0.00	17.70	2	4,107	0.05%
2023/04/24	2	17.95	0	0.00	17.95	2	4,081	0.05%
2023/04/20	12	18.35	2	18.20	18.15	10	4,129	0.24%
2023/04/19	4	18.73	3	18.65	18.65	1	4,202	0.02%
2023/04/18	4	18.83	0	0.00	18.70	4	4,229	0.09%
2023/04/17	2	18.65	12	18.69	18.70	-10	4,227	-0.24%
2023/04/13	20.4	18.85	0	0.00	18.60	20.4	4,175	0.49%
2023/04/12	0	0.00	5	19.25	19.40	-5	4,067	-0.12%
2023/04/07	0	0.00	3	19.05	19.05	-3	3,972	-0.08%
2023/04/06	2	19.00	0	0.00	19.05	2	3,974	0.05%
2023/03/31	3	19.00	3.5	18.95	19.00	-0.5	3,977	-0.01%
2023/03/30	0	0.00	1	19.00	18.95	-1	3,979	-0.03%
2023/03/28	3	19.05	0	0.00	18.90	3	4,044	0.07%
2023/03/27	0	0.00	2	18.95	18.95	-2	4,036	-0.05%
2023/03/24	3	18.85	6	18.75	18.85	-3	4,076	-0.07%
2023/03/23	0	0.00	20	18.40	18.40	-20	4,028	-0.50%
2023/03/22	0	0.00	4	18.40	18.40	-4	4,105	-0.10%
2023/03/21	1	18.30	0	0.00	18.30	1	4,158	0.02%
2023/03/16	4	17.63	0	0.00	17.65	4	4,422	0.09%
2023/03/15	20	18.05	0	0.00	18.05	20	4,651	0.43%
2023/03/13	2	18.45	2	18.20	18.45	0	5,110	0.00%
2023/03/10	10	18.40	10.5	18.46	18.50	-0.5	5,249	-0.01%
2023/03/09	1	19.05	10.5	19.10	19.00	-9.5	5,465	-0.17%
2023/03/08	1	19.20	0	0.00	19.15	1	5,707	0.02%
2023/03/07	0	0.00	0.3	19.05	19.00	-0.3	5,695	-0.01%
2023/03/06	5.5	18.83	0	0.00	18.80	5.5	5,711	0.10%
2023/02/24	0	0.00	2	18.90	18.75	-2	6,298	-0.03%
2023/02/22	0	0.00	1	18.95	18.90	-1	6,567	-0.02%
2023/02/21	3	19.07	5	19.00	19.00	-2	6,676	-0.03%
2023/02/20	4	19.25	5	19.15	19.30	-1	6,915	-0.01%
2023/02/15	6	18.57	0	0.00	18.55	6	7,700	0.08%
2023/02/13	2	18.08	1	18.10	18.10	1	8,018	0.01%
2023/02/10	15	18.25	0	0.00	18.20	15	8,248	0.18%
2023/02/08	11	19.08	22	18.87	19.00	-11	8,549	-0.13%
2023/02/06	5	18.60	1	18.45	18.45	4	8,709	0.05%
2023/02/03	13	18.64	5	18.63	18.65	8	8,865	0.09%
2023/02/02	7	18.45	9	18.51	18.55	-2	8,998	-0.02%
2023/02/01	8	18.24	12	18.30	18.30	-4	9,088	-0.04%
2023/01/31	1	18.20	3	18.10	18.25	-2	9,270	-0.02%
2023/01/30	6	17.85	4	18.00	18.00	2	9,429	0.02%
2023/01/12	2	17.90	1	17.70	17.70	1	10,000	0.01%
2023/01/11	0	0.00	1	17.90	17.85	-1	10,094	-0.01%
2023/01/10	12	18.09	0	0.00	17.95	12	10,189	0.12%
2023/01/09	2	18.35	0	0.00	18.35	2	10,326	0.02%
2023/01/05	0	0.00	2	17.83	17.80	-2	10,682	-0.02%
2023/01/03	1	17.60	9	17.50	17.60	-8	11,172	-0.07%
2022/12/30	1	17.35	0	0.00	17.25	1	11,301	0.01%
2022/12/29	1	17.30	2	17.33	17.35	-1	11,448	-0.01%
2022/12/28	1	17.55	3	17.60	17.45	-2	11,912	-0.02%
2022/12/26	0	0.00	20	17.55	17.60	-20	12,545	-0.16%
2022/12/22	2	17.65	0	0.00	17.60	2	13,181	0.02%
2022/12/20	0	0.00	11	17.65	17.55	-11	14,284	-0.08%
2022/12/19	0	0.00	50	17.85	17.85	-50	15,069	-0.33%
2022/12/16	1	18.35	50	18.00	18.00	-49	15,662	-0.31%
2022/12/15	2	18.45	4	18.50	18.55	-2	15,966	-0.01%
2022/12/14	2	18.30	0	0.00	18.35	2	16,302	0.01%
2022/12/13	25.4	18.53	0	0.00	18.35	25.4	16,741	0.15%
2022/12/12	1	18.55	0	0.00	18.55	1	16,961	0.01%
2022/12/08	55	19.40	2	19.33	19.45	53	18,094	0.29%
2022/12/07	1	19.75	1.4	19.31	19.35	-0.4	18,690	0.00%
2022/12/06	2	20.03	6	20.08	19.75	-4	19,013	-0.02%
2022/12/05	2	19.60	0	0.00	19.75	2	19,472	0.01%
2022/12/02	0	0.00	1	19.50	19.40	-1	19,877	-0.01%
2022/12/01	12	19.38	5	19.44	19.30	7	20,346	0.03%
2022/11/30	12	19.01	27	19.19	19.40	-15	20,788	-0.07%
2022/11/29	0	0.00	1	18.85	18.90	-1	21,370	0.00%
2022/11/28	1	18.65	0	0.00	18.65	1	22,888	0.00%
2022/11/25	13	18.68	0	0.00	18.65	13	23,755	0.05%
2022/11/24	1	19.00	0	0.00	18.95	1	24,473	0.00%
2022/11/23	10	19.05	42	19.16	19.05	-32	25,316	-0.13%
2022/11/22	5	18.80	119	18.69	18.80	-114	25,868	-0.44%	大賣/鉅額交易
2022/11/21	2	18.58	0	0.00	18.50	2	27,331	0.01%
2022/11/18	5	19.03	7	19.00	18.65	-2	27,777	-0.01%
2022/11/17	3	18.75	0	0.00	18.65	3	27,867	0.01%
2022/11/16	13	18.54	0	0.00	18.55	13	28,145	0.05%
2022/11/15	11	19.10	1	18.90	19.10	10	28,690	0.03%
2022/11/14	4	18.54	0	0.00	18.75	4	29,387	0.01%
2022/11/11	2	18.90	3	18.73	18.40	-1	29,473	0.00%
2022/11/10	0	0.00	48	18.55	18.45	-48	29,399	-0.16%
2022/11/09	2	18.80	3	18.90	18.90	-1	29,751	0.00%
2022/11/08	65	18.75	2	19.00	18.65	63	30,093	0.21%
2022/11/07	4	18.58	2	18.65	18.75	2	30,538	0.01%
2022/11/04	0	0.00	2.6	18.68	18.85	-2.6	31,133	-0.01%
2022/11/03	43	18.25	30	18.37	18.50	13	31,320	0.04%
2022/11/02	0	0.00	5.4	18.33	18.25	-5.4	31,238	-0.02%
2022/11/01	5	17.95	3	17.85	18.00	2	31,051	0.01%
2022/10/31	36	17.50	6	17.59	17.50	30	30,890	0.10%
2022/10/28	7	17.29	0	0.00	16.90	7	30,703	0.02%
2022/10/27	8	17.51	92	17.37	17.55	-84	30,528	-0.28%
2022/10/26	6	17.47	0	0.00	17.10	6	30,304	0.02%
2022/10/25	3	17.80	0	0.00	17.65	3	30,108	0.01%
2022/10/24	4	18.14	12	18.47	18.00	-8	29,892	-0.03%
2022/10/21	20	17.78	1	17.85	17.70	19	29,714	0.06%
2022/10/20	10	17.73	10	17.95	17.80	0	29,568	0.00%
2022/10/19	1	18.25	24	18.64	18.10	-23	29,439	-0.08%
2022/10/18	0	0.00	10	18.60	18.35	-10	29,312	-0.03%
2022/10/17	10	18.20	0	0.00	18.25	10	29,212	0.03%
2022/10/14	0	0.00	111	18.85	18.60	-111	29,029	-0.38%	大賣/鉅額交易
2022/10/13	134	18.46	0	0.00	18.00	134	28,914	0.46%	大買/鉅額交易
2022/10/12	0	0.00	116	19.29	19.25	-116	28,571	-0.41%	大賣/鉅額交易
2022/10/11	122	18.83	6	18.86	18.90	116	28,444	0.41%	大買/鉅額交易
2022/10/07	6	19.38	0	0.00	19.55	6	28,126	0.02%
2022/10/06	7	19.60	0	0.00	19.40	7	28,002	0.02%
2022/10/05	45	19.45	82	20.10	19.30	-37	27,908	-0.13%
2022/10/04	0	0.00	15	19.68	19.70	-15	27,445	-0.05%
2022/10/03	24.8	18.95	16	19.18	19.20	8.8	27,149	0.03%
2022/09/30	22	18.97	24	19.41	19.55	-2	26,887	-0.01%
2022/09/29	129	19.78	9	20.05	19.65	120	26,673	0.45%	大買/鉅額交易
2022/09/28	20	19.72	7	19.96	19.40	13	26,333	0.05%
2022/09/27	8	21.01	5	21.08	20.90	3	25,770	0.01%
2022/09/26	13	21.66	2	20.98	20.90	11	25,216	0.04%
2022/09/23	6	22.74	26	22.38	22.25	-20	24,404	-0.08%
2022/09/22	4	23.20	4	23.36	23.35	0	23,815	0.00%
2022/09/21	6	23.51	33	23.11	23.15	-27	23,462	-0.12%
2022/09/20	17	23.48	28.2	23.58	23.55	-11.2	23,105	-0.05%
2022/09/19	1	22.95	4	22.85	22.85	-3	22,601	-0.01%
2022/09/16	15	23.11	16	23.12	23.15	-1	22,338	0.00%
2022/09/15	67	24.08	38.1	24.05	23.65	28.9	21,926	0.13%
2022/09/14	12	23.54	33	23.31	23.60	-21	21,045	-0.10%
2022/09/13	28	23.57	21	23.51	23.30	7	20,441	0.03%
2022/09/12	43	23.39	32	23.44	23.30	11	19,850	0.06%
2022/09/08	14	23.65	11	23.80	23.75	3	19,123	0.02%
2022/09/07	29	23.44	14	23.45	23.80	15	18,514	0.08%
2022/09/06	36	23.47	6	23.33	23.55	30	17,944	0.17%
2022/09/05	27	23.88	54	23.80	23.45	-27	17,236	-0.16%
2022/09/02	68	23.96	124	24.05	23.75	-56	16,382	-0.34%	大賣/
2022/09/01	29	23.28	44	23.24	23.15	-15	14,923	-0.10%
2022/08/31	38	23.29	14	22.69	23.20	24	14,082	0.17%
2022/08/30	31	22.40	28.1	22.76	23.00	2.9	13,202	0.02%
2022/08/29	45	22.32	16	22.44	22.60	29	12,221	0.24%
2022/08/26	6	22.02	13	22.20	22.15	-7	11,398	-0.06%
2022/08/25	14	21.53	13	21.66	21.25	1	9,735	0.01%
2022/08/24	44	21.01	28	21.17	21.40	16	9,201	0.17%
2022/08/23	2	21.00	8.3	21.04	21.35	-6.3	8,854	-0.07%
2022/08/22	48	21.68	35	21.67	21.15	13	8,438	0.15%
2022/08/19	24	20.60	44.3	21.14	21.60	-20.3	7,563	-0.27%
2022/08/18	1	19.80	1	20.05	20.00	0	6,203	0.00%
2022/08/16	1	20.10	3	19.97	20.10	-2	5,759	-0.03%
2022/08/15	14	20.41	3	20.25	20.15	11	5,241	0.21%
2022/08/12	9	19.76	72	19.82	19.90	-63	4,666	-1.35%
2022/08/11	68	19.24	9	19.29	19.05	59	3,961	1.49%
2022/08/10	12	18.17	41	18.59	18.90	-29	3,109	-0.93%
2022/08/09	3	17.30	0	0.00	17.20	3	2,725	0.11%
2022/08/08	0.4	17.20	1	17.20	17.10	-0.6	2,647	-0.02%
2022/08/05	0	0.00	0.2	16.90	16.90	-0.2	2,532	-0.01%
2022/08/03	0	0.00	0.2	16.85	16.80	-0.2	2,507	-0.01%
2022/08/01	0	0.00	5	17.10	17.10	-5	2,496	-0.20%
2022/07/29	0	0.00	2	17.00	17.00	-2	2,486	-0.08%
2022/07/28	1	16.85	3	16.85	16.80	-2	2,478	-0.08%
2022/07/27	3	16.67	1	16.80	16.95	2	2,475	0.08%
2022/07/26	5	16.77	0	0.00	16.65	5	2,472	0.20%
2022/07/25	1	16.95	0	0.00	17.00	1	2,481	0.04%
2022/07/22	1	17.05	0	0.00	17.00	1	2,514	0.04%
2022/07/20	1	17.00	0	0.00	17.00	1	2,495	0.04%
2022/07/19	10	17.15	0	0.00	17.30	10	2,439	0.41%
2022/07/14	10	16.60	0	0.00	16.80	10	2,331	0.43%
2022/07/13	5	16.50	0	0.00	16.50	5	2,307	0.22%
2022/07/11	1	16.60	0	0.00	16.75	1	2,221	0.05%
2022/07/08	3	16.93	0	0.00	16.85	3	2,189	0.14%
2022/07/07	0	0.00	2	16.53	16.60	-2	2,087	-0.10%
2022/07/06	1	15.40	0	0.00	15.10	1	2,000	0.05%
2022/07/01	2	15.75	0	0.00	15.55	2	1,958	0.10%
2022/06/29	0	0.00	1	17.75	17.75	-1	1,859	-0.05%
2022/06/22	1	17.60	5	18.15	17.60	-4	1,738	-0.23%
2022/06/21	0	0.00	1	18.10	18.10	-1	1,707	-0.06%
2022/06/20	1	17.10	1	16.95	16.90	0	1,640	0.00%
2022/06/17	0	0.00	24	17.34	17.65	-24	1,630	-1.47%
2022/06/16	0	0.00	18	18.01	17.35	-18	1,617	-1.11%
2022/06/15	1	18.05	2	18.05	17.90	-1	1,578	-0.06%
2022/06/13	1	18.20	1	17.85	17.70	0	1,507	0.00%
2022/06/10	1	17.55	12	18.38	18.40	-11	1,457	-0.75%
2022/06/09	27	17.47	62	17.71	17.70	-35	1,309	-2.67%
2022/06/02	1	16.75	0	0.00	16.70	1	1,262	0.08%
2022/06/01	1	16.80	8	16.94	16.90	-7	1,287	-0.54%
2022/05/30	40	16.85	0	0.00	16.90	40	1,299	3.08%
2022/05/27	10	16.70	10	16.70	16.65	0	1,294	0.00%
2022/05/26	7	16.60	0	0.00	16.60	7	1,307	0.54%
2022/05/25	23	16.64	10	16.60	16.60	13	1,330	0.98%
2022/05/24	5	16.75	0	0.00	16.25	5	1,361	0.37%
2022/05/13	0	0.00	10	15.70	15.75	-10	1,660	-0.60%
2022/05/11	0	0.00	30	16.00	16.05	-30	1,659	-1.81%
2022/05/09	1	16.00	0	0.00	16.05	1	1,683	0.06%
2022/05/03	1	16.50	0	0.00	16.55	1	1,752	0.06%
2022/04/27	4	16.04	1	16.00	16.10	3	1,759	0.17%
2022/04/25	2	16.73	1	16.80	16.65	1	1,751	0.06%
2022/04/20	1	17.45	2	17.20	17.45	-1	1,822	-0.05%
2022/04/18	1	16.90	2	16.90	16.85	-1	1,877	-0.05%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/12	5	16.88	0	0.00	16.90	5	2,385	0.21%
2022/04/07	2	17.20	0	0.00	17.15	2	2,517	0.08%
2022/03/31	10	17.80	0	0.00	17.80	10	2,727	0.37%
2022/03/23	3	18.00	1	18.05	18.00	2	3,330	0.06%
2022/03/14	0	0.00	1	17.85	17.70	-1	3,580	-0.03%
2022/03/11	1	17.85	0	0.00	17.80	1	3,618	0.03%
2022/03/09	0	0.00	1	17.50	17.55	-1	3,695	-0.03%
2022/03/08	4	17.30	0	0.00	17.20	4	3,767	0.11%
2022/02/25	5	18.06	1	18.20	18.00	4	4,423	0.09%
2022/02/24	3	17.95	6	18.05	17.95	-3	4,559	-0.07%
2022/02/23	0	0.00	3	18.60	18.60	-3	4,662	-0.06%
2022/02/22	1	18.60	1	18.30	18.45	0	4,899	0.00%
2022/02/21	0	0.00	5	18.82	18.85	-5	5,212	-0.10%
2022/02/18	2	19.00	1	18.90	18.95	1	6,402	0.02%
2022/02/17	11	19.38	4	19.44	19.30	7	6,845	0.10%
2022/02/15	0	0.00	1	18.45	18.30	-1	6,967	-0.01%
2022/02/11	1	18.80	0	0.00	18.80	1	7,016	0.01%
2022/02/10	0	0.00	20	18.80	18.80	-20	7,011	-0.29%
2022/02/07	3	17.82	0	0.00	18.20	3	7,003	0.04%
2022/01/21	0	0.00	6	18.25	18.15	-6	6,982	-0.09%
2022/01/20	2	18.43	0	0.00	18.50	2	6,965	0.03%
2022/01/18	0	0.00	1	19.00	18.70	-1	6,968	-0.01%
2022/01/17	0.1	18.70	2	18.75	18.75	-2	6,961	-0.03%
2022/01/14	0	0.00	0.2	18.30	18.45	-0.2	6,945	0.00%
2022/01/13	1	18.75	5	18.95	18.70	-4	6,939	-0.06%
2022/01/12	1	18.70	10	18.88	18.75	-9	6,940	-0.13%
2022/01/07	4	19.44	1	19.35	19.15	3	6,910	0.04%
2022/01/06	2	19.78	0	0.00	19.75	2	6,838	0.03%
2022/01/05	0	20.25	19	20.93	20.25	-19	6,765	-0.28%
2022/01/03	0	0.00	5	20.31	20.10	-5	6,423	-0.08%
2021/12/30	0	0.00	3.1	20.05	20.10	-3.1	6,380	-0.05%
2021/12/29	0	0.00	1	20.25	20.15	-1	6,342	-0.02%
2021/12/28	0	0.00	3	20.20	19.95	-3	6,272	-0.05%
2021/12/27	12	20.22	0	0.00	20.05	12	6,242	0.19%
2021/12/24	16	20.10	3.1	20.15	20.25	12.9	6,192	0.21%
2021/12/23	13	20.03	2.1	20.10	20.20	10.9	6,008	0.18%
2021/12/22	14	19.25	20.1	19.44	19.65	-6.1	5,758	-0.11%
2021/12/20	1	18.75	2	18.80	18.75	-1	5,607	-0.02%
2021/12/17	1	18.65	1	18.65	18.55	0	5,615	0.00%
2021/12/14	1	18.65	0	0.00	18.45	1	5,628	0.02%
2021/12/13	1	18.85	1	19.00	18.85	0	5,585	0.00%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	2	19.08	5	19.25	19.35	-3	5,530	-0.05%
2021/12/07	1.1	18.73	0	0.00	18.55	1.1	5,403	0.02%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/03	0	0.00	2	18.50	18.50	-2	5,370	-0.04%
2021/12/02	1	18.35	7	18.61	18.35	-6	5,331	-0.11%
2021/12/01	1	18.95	0	0.00	18.85	1	5,290	0.02%
2021/11/30	4	19.08	8	19.11	18.75	-4	5,254	-0.08%
2021/11/29	5	18.37	16	18.57	18.65	-11	5,054	-0.22%
2021/11/26	6	18.85	0	0.00	18.80	6	4,985	0.12%
2021/11/25	3	19.72	5	19.79	19.55	-2	4,902	-0.04%
2021/11/24	6	19.72	13	19.68	19.70	-7	4,936	-0.14%
2021/11/23	14	20.60	11	20.47	20.10	3	4,789	0.06%
2021/11/22	17	20.33	3	20.38	20.20	14	4,671	0.30%
2021/11/19	55.2	20.61	70	20.65	20.80	-14.8	4,573	-0.32%
2021/11/18	16	21.53	6	21.39	21.25	10	4,448	0.22%
2021/11/17	49	22.67	23.1	22.42	22.25	25.9	4,181	0.62%
2021/11/16	17	21.60	12	21.35	21.65	5	3,521	0.14%
2021/11/15	14	19.35	6.1	19.15	19.70	7.9	3,078	0.26%
2021/11/12	1	18.05	1	17.95	17.95	0	2,850	0.00%
2021/11/03	0	0.00	2	18.30	18.25	-2	3,037	-0.07%
2021/11/02	3.1	18.35	0	0.00	18.20	3.1	3,062	0.10%
2021/11/01	0.1	18.50	0	0.00	18.45	0.1	3,126	0.00%
2021/10/29	5	18.07	0	0.00	18.10	5	3,122	0.16%
2021/10/28	1	18.00	0	0.00	18.05	1	3,128	0.03%
2021/10/27	4	17.90	0	0.00	18.10	4	3,134	0.13%
2021/10/26	1	17.80	0	0.00	17.80	1	3,162	0.03%
2021/10/25	3	17.80	0	0.00	17.85	3	3,190	0.09%
2021/10/21	10	17.70	0	0.00	17.40	10	3,337	0.30%
2021/10/19	0	0.00	5	17.65	17.80	-5	3,403	-0.15%
2021/10/15	0	0.00	5	17.00	16.90	-5	3,584	-0.14%
2021/10/13	5	16.50	0	0.00	16.50	5	3,721	0.13%
2021/10/12	2	17.05	59	16.79	17.00	-57	3,835	-1.49%
2021/10/08	3	17.50	0	0.00	17.45	3	3,910	0.08%
2021/10/04	5	16.88	0	0.00	16.75	5	5,378	0.09%
2021/10/01	4	17.61	0	0.00	17.55	4	5,451	0.07%
2021/09/29	0	0.00	2	17.90	17.85	-2	5,494	-0.04%
2021/09/27	2	18.45	0	0.00	18.40	2	5,586	0.04%
2021/09/23	6	17.83	0	0.00	17.75	6	5,733	0.10%
2021/09/22	23	18.05	0	0.00	18.00	23	5,811	0.40%
2021/09/17	5	18.30	0	0.00	18.30	5	5,938	0.08%
2021/09/15	0	0.00	6	18.30	18.40	-6	6,177	-0.10%
2021/09/10	1	19.10	2	18.90	18.80	-1	6,704	-0.01%
2021/09/07	0	0.00	3	19.40	19.65	-3	6,834	-0.04%
2021/09/06	3	19.40	2	19.80	19.25	1	6,829	0.01%
2021/09/02	0	0.00	3	20.05	20.00	-3	6,852	-0.04%
2021/08/30	0	0.00	1.1	19.62	19.85	-1.1	7,003	-0.02%
2021/08/27	1	19.35	0	0.00	19.35	1	6,956	0.01%
2021/08/26	2	19.48	2	19.40	19.60	0	6,992	0.00%
2021/08/24	4	19.40	11	19.25	19.40	-7	7,073	-0.10%
2021/08/23	4	18.88	4	18.85	18.80	0	7,005	0.00%
2021/08/20	7	19.02	10	18.05	18.90	-3	6,967	-0.04%
2021/08/18	1	17.80	51	18.32	18.60	-50	6,466	-0.77%
2021/08/17	2	18.15	0	0.00	18.10	2	6,466	0.03%
2021/08/13	5	19.60	0	0.00	19.10	5	6,376	0.08%
2021/08/12	0	0.00	4	20.25	20.25	-4	6,315	-0.06%
2021/08/10	1	20.60	0	0.00	20.35	1	6,408	0.02%
2021/08/09	1	20.60	0	0.00	20.55	1	6,518	0.02%
2021/08/05	1	21.30	0	0.00	21.15	1	6,740	0.01%
2021/08/02	4	20.75	0	0.00	21.05	4	7,350	0.05%
2021/07/28	1	20.50	4	20.55	21.00	-3	7,439	-0.04%
2021/07/23	5	21.20	0	0.00	21.25	5	7,574	0.07%
2021/07/22	2	21.03	1	21.15	20.95	1	7,579	0.01%
2021/07/21	6	21.24	1	21.15	20.95	5	7,542	0.07%
2021/07/20	1	21.65	3	22.00	21.65	-2	7,507	-0.03%
2021/07/19	3	22.40	11	22.35	22.35	-8	7,457	-0.11%
2021/07/16	2	22.18	3	22.42	22.60	-1	7,580	-0.01%
2021/07/15	2	22.10	0	0.00	22.10	2	7,601	0.03%
2021/07/14	4.1	22.68	0	0.00	22.25	4.1	7,788	0.05%
2021/07/13	18.1	24.02	22	23.95	23.20	-3.9	7,622	-0.05%
2021/07/12	0	0.00	1	22.35	23.00	-1	6,863	-0.01%
2021/07/08	12	22.43	11	22.45	22.55	1	6,838	0.01%
2021/07/05	0	0.00	44	22.10	22.05	-44	6,842	-0.64%
2021/07/02	1	21.95	0	0.00	21.90	1	6,895	0.01%
2021/07/01	0	0.00	5	21.80	21.75	-5	6,922	-0.07%
2021/06/30	0	0.00	2	22.15	22.05	-2	6,892	-0.03%
2021/06/29	5	22.42	10	22.55	22.15	-5	6,909	-0.07%
2021/06/28	17	23.13	10	23.35	22.90	7	6,894	0.10%
2021/06/23	1	22.75	21	22.94	22.65	-20	6,746	-0.30%
2021/06/22	7	22.24	1	22.40	22.25	6	6,375	0.09%
2021/06/21	1	21.65	0	0.00	21.85	1	6,288	0.02%
2021/06/18	1	22.25	10	22.35	22.15	-9	6,287	-0.14%
2021/06/17	0	0.00	3	22.25	22.25	-3	6,335	-0.05%
2021/06/16	1	21.90	3	21.90	21.85	-2	6,302	-0.03%
2021/06/15	0	0.00	7	22.00	21.90	-7	6,310	-0.11%
2021/06/11	0	0.00	4	21.95	21.80	-4	6,386	-0.06%
2021/06/10	0	0.00	6	21.79	22.00	-6	6,604	-0.09%
2021/06/09	0	0.00	26	22.10	21.50	-26	6,663	-0.39%
2021/06/08	3	22.40	13	22.04	21.80	-10	6,625	-0.15%
2021/06/07	1	21.70	1	22.10	22.10	0	6,539	0.00%
2021/06/04	1	21.80	3	21.82	21.80	-2	6,477	-0.03%
2021/06/03	0	0.00	6	21.72	21.75	-6	6,459	-0.09%
2021/06/02	11	21.83	11	21.31	21.35	0	6,436	0.00%
2021/06/01	0	0.00	1	21.60	21.75	-1	6,435	-0.02%
2021/05/31	0	0.00	15	20.96	20.95	-15	6,431	-0.23%
2021/05/28	11	20.55	0	0.00	20.60	11	6,715	0.16%
2021/05/26	1	20.10	10	20.30	20.55	-9	6,840	-0.13%
2021/05/25	1	20.45	32	20.41	20.20	-31	6,834	-0.45%
2021/05/24	40	19.84	0	0.00	19.80	40	6,813	0.59%
2021/05/21	0	20.28	0	0.00	19.45	0	6,822	0.00%
2021/05/20	1	19.30	2	19.25	19.25	-1	6,858	-0.01%
2021/05/18	2	18.33	0	0.00	18.85	2	6,899	0.03%
2021/05/17	14	18.18	0	0.00	18.05	14	6,849	0.20%
2021/05/14	34	20.02	0	0.00	20.05	34	6,742	0.50%
2021/05/13	1	20.95	1	21.20	20.45	0	6,628	0.00%
2021/05/12	2	22.23	67	21.56	21.60	-65	6,485	-1.00%
2021/05/11	2	22.25	15	22.27	22.00	-13	6,182	-0.21%
2021/05/10	0	0.00	1	22.20	22.20	-1	5,988	-0.02%
2021/05/07	0	0.00	4	21.36	21.55	-4	5,871	-0.07%
2021/05/06	6	20.98	5	20.50	20.95	1	5,870	0.02%
2021/05/05	0	0.00	1	20.80	20.35	-1	5,829	-0.02%
2021/05/04	1	20.15	0	0.00	20.80	1	5,805	0.02%
2021/05/03	1	21.10	5	21.09	20.80	-4	5,724	-0.07%
2021/04/29	5	21.65	3	21.88	21.60	2	5,663	0.04%
2021/04/28	3	22.15	5	22.05	22.10	-2	5,630	-0.04%
2021/04/27	0	0.00	3	22.08	22.10	-3	5,659	-0.05%
2021/04/26	0	0.00	53	22.08	22.00	-53	5,651	-0.94%
2021/04/23	1	22.15	0	0.00	22.20	1	5,621	0.02%
2021/04/22	2	22.70	1	22.80	22.10	1	5,737	0.02%
2021/04/21	4	23.01	2	23.10	23.10	2	5,635	0.04%
2021/04/20	45	22.85	4	23.04	23.05	41	5,533	0.74%
2021/04/19	1	22.35	3	22.55	22.40	-2	5,363	-0.04%
2021/04/16	7	22.59	2	22.55	22.50	5	5,357	0.09%
2021/04/15	1	21.65	5	22.20	22.25	-4	5,179	-0.08%
2021/04/14	14	21.53	4	21.40	21.65	10	5,202	0.19%
2021/04/13	1	22.30	4	22.25	21.80	-3	5,359	-0.06%
2021/04/12	0	0.00	7	22.05	22.05	-7	5,752	-0.12%
2021/04/09	0	0.00	2	22.25	22.20	-2	5,823	-0.03%
2021/04/08	0	0.00	1	22.30	22.30	-1	5,805	-0.02%
2021/04/07	0	0.00	1	21.70	21.95	-1	5,741	-0.02%
2021/04/06	10	21.73	1	21.65	21.65	9	5,705	0.16%
2021/04/01	43	21.86	6	21.85	21.80	37	5,695	0.65%
2021/03/31	16	22.15	0	0.00	21.85	16	5,630	0.28%
2021/03/30	7	22.34	5	22.45	22.35	2	5,578	0.04%
2021/03/26	16	22.68	2	22.65	22.60	14	5,584	0.25%
2021/03/25	0	0.00	5	22.30	22.30	-5	5,503	-0.09%
2021/03/23	0	0.00	1	22.30	22.40	-1	5,539	-0.02%
2021/03/22	1	22.50	21	22.57	22.45	-20	5,553	-0.36%
2021/03/19	28	22.15	2	22.00	22.15	26	5,527	0.47%
2021/03/17	7	22.24	1	22.35	22.30	6	5,750	0.10%
2021/03/16	0	0.00	1	22.55	22.50	-1	5,920	-0.02%
2021/03/15	5	22.30	1	22.25	22.25	4	5,873	0.07%
2021/03/11	0	0.00	2	21.40	21.35	-2	5,972	-0.03%
2021/03/04	7	21.76	0	0.00	21.85	7	6,456	0.11%
2021/03/03	3.5	22.42	3	22.38	22.30	0.5	6,632	0.01%
2021/03/02	12	21.69	8	21.51	21.70	4	6,402	0.06%
2021/02/26	0	0.00	2	20.75	20.80	-2	6,436	-0.03%
2021/02/25	0	0.00	1	21.10	21.00	-1	6,631	-0.02%
2021/02/24	8	21.31	0	0.00	21.05	8	6,825	0.12%
2021/02/22	0	0.00	4	21.35	21.35	-4	6,989	-0.06%
2021/02/19	2	20.90	0	0.00	21.35	2	7,332	0.03%
2021/02/18	10	21.20	0	0.00	21.25	10	7,393	0.14%
2021/02/04	0	0.00	3	19.95	19.90	-3	7,351	-0.04%
2021/02/02	0	0.00	1	20.00	20.00	-1	7,435	-0.01%
2021/02/01	7	19.61	0	0.00	19.60	7	7,536	0.09%
2021/01/29	2	20.00	0	0.00	19.95	2	7,578	0.03%
2021/01/28	1	20.05	5	20.20	20.15	-4	7,546	-0.05%
2021/01/25	4	20.59	2	21.03	21.00	2	7,569	0.03%
2021/01/22	2	20.20	25	20.40	20.40	-23	7,586	-0.30%
2021/01/21	5	20.10	0	0.00	20.10	5	7,598	0.07%
2021/01/20	16	20.47	0	0.00	20.35	16	7,624	0.21%
2021/01/19	6	21.27	0	0.00	21.20	6	7,570	0.08%
2021/01/15	13	21.49	5	21.95	21.40	8	7,691	0.10%
2021/01/14	4	22.38	34	22.31	22.25	-30	7,603	-0.39%
2021/01/13	1	22.35	1	22.35	22.30	0	7,589	0.00%
2021/01/12	9	22.15	4	22.36	22.15	5	7,684	0.07%
2021/01/11	4	22.80	1	22.80	22.80	3	8,025	0.04%
2021/01/08	1	23.30	4	23.70	23.35	-3	8,016	-0.04%
2021/01/07	4	23.45	2.5	23.65	23.70	1.5	8,032	0.02%
2021/01/06	13.5	23.41	7	23.64	23.45	6.5	8,046	0.08%
2021/01/05	3	23.70	41	23.96	23.95	-38	7,819	-0.49%
2021/01/04	22	22.99	6	22.79	23.00	16	7,410	0.22%
2020/12/31	2	22.15	5	22.20	22.20	-3	7,343	-0.04%
2020/12/30	7	22.35	2	22.40	22.30	5	7,332	0.07%
2020/12/29	14	22.48	0	0.00	22.40	14	7,401	0.19%
2020/12/28	2	22.43	1	22.45	22.45	1	7,385	0.01%
2020/12/25	0	0.00	0.8	22.70	22.40	-0.8	7,379	-0.01%
2020/12/24	1	22.70	2	22.60	22.60	-1	7,373	-0.01%
2020/12/22	2	22.55	0	0.00	22.00	2	7,496	0.03%
2020/12/21	0	0.00	2	22.30	22.50	-2	7,514	-0.03%
2020/12/18	1	22.65	0	0.00	22.55	1	7,625	0.01%
2020/12/17	4	22.90	5	22.59	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	6	22.74	0	0.00	22.40	6	7,706	0.08%
2020/12/14	2	22.90	0	0.00	23.20	2	7,682	0.03%
2020/12/11	8	23.51	2	24.28	23.50	6	7,684	0.08%
2020/12/10	11	23.79	17	23.90	24.00	-6	7,522	-0.08%
2020/12/09	2	23.75	8	23.50	23.60	-6	7,333	-0.08%
2020/12/08	6	22.93	2	22.85	22.85	4	7,255	0.06%
2020/12/07	2	23.15	12	23.49	23.25	-10	7,380	-0.14%
2020/12/04	0	0.00	5	23.68	23.45	-5	7,713	-0.06%
2020/12/03	3.6	23.43	0	0.00	23.25	3.6	7,684	0.05%
2020/12/02	0	0.00	7	23.85	23.70	-7	7,683	-0.09%
2020/12/01	1	23.50	0	23.45	23.50	1	7,659	0.01%
2020/11/27	8	23.50	13	23.43	23.30	-5	7,636	-0.07%
2020/11/26	2	22.95	3	22.92	22.95	-1	7,482	-0.01%
2020/11/25	14	22.84	9	22.97	22.85	5	7,471	0.07%
2020/11/24	22	22.76	13	22.83	22.70	9	7,479	0.12%
2020/11/23	4	22.79	1	22.85	22.65	3	7,541	0.04%
2020/11/20	0	0.00	5	22.20	22.20	-5	7,583	-0.07%
2020/11/19	14	22.38	15	22.25	22.40	-1	7,670	-0.01%
2020/11/18	17	22.27	29	22.17	22.30	-12	7,771	-0.15%
2020/11/16	2	20.95	2	20.95	20.90	0	7,991	0.00%
2020/11/12	2	21.03	0	0.00	20.95	2	8,439	0.02%
2020/11/11	6	21.05	0	0.00	21.15	6	8,567	0.07%
2020/11/10	0	0.00	1	21.10	21.05	-1	8,651	-0.01%
2020/11/09	2	21.30	0	0.00	21.15	2	8,793	0.02%
2020/11/06	2	22.05	13	21.92	21.55	-11	8,932	-0.12%
2020/11/05	0	0.00	0	21.60	21.60	0	9,010	0.00%
2020/11/02	15	20.75	0	0.00	20.80	15	9,571	0.16%
2020/10/30	0	0.00	3	21.18	21.05	-3	10,216	-0.03%
2020/10/29	3	21.35	0	0.00	21.40	3	10,522	0.03%
2020/10/28	7	21.79	0	0.00	21.70	7	10,638	0.07%
2020/10/27	0	0.00	10	22.25	22.20	-10	10,627	-0.09%
2020/10/26	2	22.60	13	22.59	22.55	-11	10,721	-0.10%
2020/10/23	0	0.00	1	22.40	22.50	-1	10,756	-0.01%
2020/10/22	1	22.00	1	22.20	22.20	0	10,909	0.00%
2020/10/21	1	22.20	3	22.27	22.15	-2	10,993	-0.02%
2020/10/20	5	22.22	0	0.00	22.35	5	11,236	0.04%
2020/10/19	14	22.27	10	22.43	22.65	4	11,519	0.03%
2020/10/16	8	21.88	0	0.00	21.60	8	11,993	0.07%
2020/10/15	6	22.14	10	22.22	22.20	-4	12,365	-0.03%
2020/10/14	9	21.93	5	22.02	22.00	4	12,471	0.03%
2020/10/13	0	0.00	10	21.30	21.40	-10	12,535	-0.08%
2020/10/12	4	21.66	18	21.63	21.25	-14	12,656	-0.11%
2020/10/07	3	21.92	2	21.90	21.95	1	13,116	0.01%
2020/10/06	0	0.00	6.1	22.07	21.95	-6.1	13,252	-0.05%
2020/10/05	0	0.00	5	21.34	21.45	-5	13,760	-0.04%
2020/09/29	0	0.00	5	20.96	20.65	-5	14,487	-0.03%
2020/09/25	11	20.43	3	20.37	20.35	8	15,140	0.05%
2020/09/24	5	21.01	0	0.00	21.00	5	15,416	0.03%
2020/09/23	6	21.72	0	0.00	21.50	6	15,591	0.04%
2020/09/22	4	21.35	0	0.00	21.25	4	15,677	0.03%
2020/09/21	3	21.87	5	21.80	21.70	-2	16,063	-0.01%
2020/09/18	2	21.90	0	0.00	21.95	2	16,488	0.01%
2020/09/17	1	21.85	3	22.07	22.25	-2	16,690	-0.01%
2020/09/16	1	22.20	4	22.30	22.00	-3	17,052	-0.02%
2020/09/15	1	22.40	12	22.38	22.25	-11	17,420	-0.06%
2020/09/11	4	22.33	2	21.95	21.90	2	19,933	0.01%
2020/09/10	26	22.47	0	0.00	22.20	26	20,537	0.13%
2020/09/09	14	22.20	17	22.09	22.75	-3	20,908	-0.01%
2020/09/08	5	21.69	2	21.48	21.35	3	21,701	0.01%
2020/09/07	4	21.56	3	21.65	21.40	1	23,149	0.00%
2020/09/04	2	21.23	1	21.40	21.40	1	25,203	0.00%
2020/09/03	6	21.19	0	0.00	21.15	6	25,461	0.02%
2020/09/02	3	21.30	13	21.35	21.35	-10	25,521	-0.04%
2020/09/01	2	21.05	3	21.02	21.05	-1	25,604	0.00%
2020/08/31	5	20.72	0	0.00	20.70	5	25,725	0.02%
2020/08/28	9	20.85	1	21.10	20.80	8	25,857	0.03%
2020/08/27	13	21.29	47	20.57	21.40	-34	25,842	-0.13%
2020/08/26	10	20.70	40	20.50	20.70	-30	25,856	-0.12%
2020/08/25	4	21.35	0	0.00	21.20	4	25,703	0.02%
2020/08/24	5	21.09	11	21.85	21.05	-6	25,625	-0.02%
2020/08/21	11	21.95	0	0.00	21.80	11	25,541	0.04%
2020/08/20	53	22.05	8	21.88	21.70	45	25,444	0.18%
2020/08/19	16	24.49	3	24.62	24.05	13	25,408	0.05%
2020/08/18	10	25.36	4	25.29	25.20	6	25,459	0.02%
2020/08/17	5	25.92	0	0.00	25.85	5	25,525	0.02%
2020/08/14	5	25.88	12	25.90	26.00	-7	25,873	-0.03%
2020/08/13	5	26.30	2	26.00	26.00	3	26,259	0.01%
2020/08/12	3	26.27	8	26.23	26.25	-5	26,242	-0.02%
2020/08/11	2	25.80	28	26.09	25.95	-26	26,179	-0.10%
2020/08/10	6	25.91	6	25.92	25.80	0	26,233	0.00%
2020/08/06	20	26.51	0	0.00	26.30	20	26,396	0.08%
2020/08/05	31	26.72	25	27.04	26.70	6	26,301	0.02%
2020/08/04	8	26.47	34	26.38	26.20	-26	25,938	-0.10%
2020/08/03	0	0.00	3	25.75	25.65	-3	25,798	-0.01%
2020/07/31	14	25.33	0	0.00	25.30	14	26,011	0.05%
2020/07/30	1	25.35	1	25.40	25.50	0	26,362	0.00%
2020/07/29	1	24.95	4	25.18	25.00	-3	27,189	-0.01%
2020/07/28	14	25.18	8	25.17	24.65	6	27,250	0.02%
2020/07/27	16	25.78	10	25.46	25.60	6	27,336	0.02%
2020/07/24	23	25.39	3	25.47	25.40	20	27,550	0.07%
2020/07/23	15	26.35	4	26.15	26.25	11	27,431	0.04%
2020/07/22	37	27.14	19	27.03	27.00	18	27,231	0.07%
2020/07/21	15	26.29	38	26.28	26.15	-23	26,544	-0.09%
2020/07/20	4	24.90	0	0.00	25.25	4	26,378	0.02%
2020/07/17	8	25.29	0	0.00	25.25	8	26,333	0.03%
2020/07/16	0	0.00	4	25.80	25.85	-4	26,396	-0.02%
2020/07/15	12	26.11	11	26.03	25.85	1	26,461	0.00%
2020/07/14	15	26.09	5	26.07	25.85	10	26,748	0.04%
2020/07/13	3	25.98	1	26.25	26.05	2	27,438	0.01%
2020/07/10	7	26.04	6	26.26	25.70	1	27,700	0.00%
2020/07/09	6	26.68	6	26.22	27.00	0	27,289	0.00%
2020/07/08	5	25.73	1	25.90	25.80	4	26,795	0.01%
2020/07/07	8	26.03	10	26.21	25.75	-2	26,948	-0.01%
2020/07/06	5	26.61	2	26.88	26.45	3	26,857	0.01%
2020/07/03	26	26.44	7	26.57	26.45	19	26,641	0.07%
2020/07/02	4	25.81	14	25.99	26.30	-10	26,516	-0.04%
2020/07/01	14	25.85	6	25.78	25.45	8	26,370	0.03%
2020/06/30	10	25.83	17	25.85	25.70	-7	26,225	-0.03%
2020/06/29	30	25.26	26	25.49	25.10	4	25,976	0.02%
2020/06/24	34	26.31	11	26.61	26.15	23	25,758	0.09%
2020/06/23	39	26.41	49	26.47	26.35	-10	25,783	-0.04%
2020/06/22	25	26.88	7	27.04	26.90	18	25,535	0.07%
2020/06/19	28	27.43	25	27.97	27.45	3	25,339	0.01%
2020/06/18	21	27.42	50	27.05	27.45	-29	24,752	-0.12%
2020/06/17	30	25.89	17	25.87	25.75	13	22,949	0.06%
2020/06/16	19	25.34	16	25.53	25.25	3	22,413	0.01%
2020/06/15	123	25.63	64	25.46	25.20	59	22,085	0.27%	大買/
2020/06/12	239	25.61	47	25.96	26.20	192	21,027	0.91%	大買/鉅額交易
2020/06/11	21	25.29	104	25.68	25.25	-83	19,770	-0.42%	大賣/
2020/06/10	27	23.22	14	23.70	23.80	13	17,884	0.07%
2020/06/09	4	23.31	0	0.00	23.05	4	17,912	0.02%
2020/06/08	5	23.70	1	23.80	23.55	4	18,032	0.02%
2020/06/05	4	23.83	16	23.77	23.75	-12	17,983	-0.07%
2020/06/04	0	0.00	1	23.40	23.40	-1	17,911	-0.01%
2020/06/01	2	22.85	1	22.90	23.05	1	17,533	0.01%
2020/05/29	0	0.00	2	22.95	22.65	-2	17,485	-0.01%
2020/05/28	1	22.95	1	23.35	22.85	0	17,526	0.00%
2020/05/27	1	22.90	23	23.05	23.10	-22	17,472	-0.13%
2020/05/26	2	23.20	47	23.38	23.00	-45	17,458	-0.26%
2020/05/25	4	22.93	10	22.99	23.25	-6	17,109	-0.04%
2020/05/22	18	22.41	8	22.63	22.20	10	16,853	0.06%
2020/05/21	9	23.38	41	22.90	23.10	-32	16,637	-0.19%
2020/05/20	7	22.73	21	22.58	23.30	-14	16,153	-0.09%
2020/05/19	13	21.65	11	21.75	21.80	2	15,685	0.01%
2020/05/18	4	21.36	0	0.00	21.55	4	15,547	0.03%
2020/05/15	11	21.90	3	21.70	21.70	8	15,420	0.05%
2020/05/14	46	22.21	11	22.49	21.70	35	15,345	0.23%
2020/05/13	6	23.33	1	23.40	23.30	5	14,962	0.03%
2020/05/12	28	23.78	1	23.60	23.60	27	14,933	0.18%
2020/05/11	55	23.74	17	23.59	23.50	38	14,936	0.25%
2020/05/08	25	23.74	0	0.00	23.65	25	14,647	0.17%
2020/05/07	6	24.18	3	23.93	24.05	3	14,487	0.02%
2020/05/06	38	23.65	5	23.75	23.60	33	14,185	0.23%
2020/05/05	9	23.98	24	23.64	24.15	-15	13,839	-0.11%
2020/05/04	4	22.34	4	22.33	22.40	0	12,956	0.00%
2020/04/30	3	22.83	21	22.84	22.75	-18	12,880	-0.14%
2020/04/29	18	22.13	18	22.37	22.20	0	12,673	0.00%
2020/04/28	2	22.00	0	0.00	22.00	2	12,496	0.02%
2020/04/27	2	22.30	1	22.15	22.25	1	12,622	0.01%
2020/04/24	10	22.25	3	22.45	22.10	7	12,448	0.06%
2020/04/23	23	22.66	22	22.52	22.45	1	12,261	0.01%
2020/04/22	12	21.63	2	21.45	22.10	10	12,018	0.08%
2020/04/21	7	22.17	3	22.35	21.95	4	11,924	0.03%
2020/04/20	2	22.40	2	22.25	22.60	0	11,801	0.00%
2020/04/17	43	22.87	5	22.55	22.20	38	11,757	0.32%
2020/04/16	15	23.09	6	23.34	23.00	9	11,207	0.08%
2020/04/15	13	22.39	26	21.92	23.10	-13	10,390	-0.13%
2020/04/14	5	20.94	13	20.98	21.00	-8	10,076	-0.08%
2020/04/13	3	20.45	0	0.00	20.35	3	10,066	0.03%
2020/04/10	19	20.46	19	20.45	20.40	0	10,054	0.00%
2020/04/09	10	21.78	15	21.61	21.25	-5	9,977	-0.05%
2020/04/08	14	21.19	10	20.75	21.30	4	10,021	0.04%
2020/04/07	14	20.82	11	20.84	20.90	3	9,914	0.03%
2020/04/06	1	19.70	0	0.00	19.70	1	9,822	0.01%
2020/04/01	10	19.35	11	19.46	19.65	-1	10,046	-0.01%
2020/03/31	16	19.67	12	19.69	19.50	4	10,147	0.04%
2020/03/30	11	18.96	35	19.04	19.50	-24	10,101	-0.24%
2020/03/27	34	19.65	29	19.61	18.55	5	9,882	0.05%
2020/03/26	22	18.65	12	18.74	18.90	10	9,691	0.10%
2020/03/25	12	18.98	25	19.02	19.05	-13	9,844	-0.13%
2020/03/24	10	17.61	14	17.80	17.70	-4	9,655	-0.04%
2020/03/23	8	16.50	3	16.52	16.70	5	9,638	0.05%
2020/03/20	17	16.85	14	16.67	16.90	3	9,860	0.03%
2020/03/19	7	15.69	2	16.50	15.40	5	9,917	0.05%
2020/03/18	10	17.27	18	17.92	17.10	-8	9,941	-0.08%
2020/03/17	13	17.62	2	17.85	17.40	11	9,921	0.11%
2020/03/16	19	19.82	5	20.75	18.90	14	9,828	0.14%
2020/03/13	44	20.72	6	21.02	21.00	38	9,790	0.39%
2020/03/12	6	23.94	14.1	23.76	22.95	-8.1	9,550	-0.08%
2020/03/11	2	26.75	3	26.35	25.40	-1	9,381	-0.01%
2020/03/10	6	25.46	6	25.60	26.00	0	9,389	0.00%
2020/03/09	16	27.02	0	0.00	26.20	16	9,414	0.17%
2020/03/06	3	28.05	0	0.00	27.90	3	9,745	0.03%
2020/03/05	5	28.49	2	28.83	28.40	3	10,562	0.03%
2020/03/04	6	28.22	2	28.35	28.20	4	10,625	0.04%
2020/03/03	0	0.00	7	28.49	28.50	-7	10,738	-0.07%
2020/03/02	6	26.89	9	27.25	27.45	-3	10,829	-0.03%
2020/02/27	10	27.64	1	27.40	27.40	9	10,960	0.08%
2020/02/26	3	28.45	0	0.00	28.40	3	10,989	0.03%
2020/02/25	5	28.08	7	28.25	28.65	-2	11,210	-0.02%
2020/02/24	9	28.88	0	0.00	28.85	9	11,320	0.08%
2020/02/21	8	29.43	1	29.50	29.45	7	11,506	0.06%
2020/02/20	2	29.63	1	29.85	29.60	1	11,902	0.01%
2020/02/19	2	29.35	0	0.00	29.60	2	12,217	0.02%
2020/02/18	4	29.75	0	0.00	29.45	4	12,692	0.03%
2020/02/17	2	30.03	5	30.37	29.95	-3	12,920	-0.02%
2020/02/14	1	30.05	10	30.00	29.85	-9	13,385	-0.07%
2020/02/13	5	29.95	1	30.40	29.75	4	13,631	0.03%
2020/02/12	3	29.90	8	29.98	30.00	-5	13,844	-0.04%
2020/02/11	0	0.00	7	29.41	29.45	-7	14,246	-0.05%
2020/02/10	7	28.64	4	28.96	28.90	3	14,576	0.02%
2020/02/07	9	29.19	1	29.25	29.00	8	14,801	0.05%
2020/02/06	0	0.00	3	29.72	29.85	-3	14,956	-0.02%
2020/02/05	12	29.48	0	0.00	29.25	12	15,281	0.08%
2020/02/04	0	0.00	1	29.20	29.65	-1	15,616	-0.01%
2020/02/03	4	27.58	4	28.36	28.85	0	16,160	0.00%
2020/01/31	4	29.18	2	29.20	29.85	2	16,805	0.01%
2020/01/30	17	29.99	11	30.19	29.90	6	17,037	0.04%
2020/01/20	6	33.15	102	33.20	33.20	-96	17,056	-0.56%	大賣/
2020/01/15	0	0.00	5	33.35	33.25	-5	18,725	-0.03%
2020/01/14	0	0.00	3	33.53	33.50	-3	19,033	-0.02%
2020/01/13	5	33.25	8	32.89	33.30	-3	19,214	-0.02%
2020/01/10	6	32.13	1	32.00	32.30	5	19,470	0.03%
2020/01/09	2	32.55	0	0.00	32.50	2	19,916	0.01%
2020/01/08	1	32.20	1	32.00	32.10	0	20,708	0.00%
2020/01/07	1	32.65	1	32.30	32.20	0	21,975	0.00%
2020/01/06	3	32.67	2	33.10	32.60	1	23,142	0.00%
2020/01/03	2	33.88	0	0.00	33.35	2	24,120	0.01%
2020/01/02	2	33.95	22	34.15	34.15	-20	24,286	-0.08%
2019/12/31	2	33.40	9	33.52	33.65	-7	24,495	-0.03%
2019/12/30	21	33.38	0	0.00	33.35	21	25,296	0.08%
2019/12/27	5	33.46	15	33.49	33.65	-10	25,610	-0.04%
2019/12/26	8	32.81	14	33.01	32.85	-6	25,814	-0.02%
2019/12/25	11	32.25	20	32.45	32.60	-9	26,512	-0.03%
2019/12/24	5	31.95	8	31.91	32.05	-3	27,520	-0.01%
2019/12/23	7	32.01	0	0.00	31.85	7	28,411	0.02%
2019/12/20	6	32.49	11	32.55	32.40	-5	28,777	-0.02%
2019/12/19	1	31.75	3	31.90	31.85	-2	28,860	-0.01%
2019/12/17	11	32.01	4	31.94	31.90	7	30,111	0.02%
2019/12/16	5	32.21	36	32.29	32.55	-31	30,258	-0.10%
2019/12/13	21	31.52	7	31.47	31.30	14	30,919	0.05%
2019/12/12	2	32.10	1.9	32.13	32.00	0.1	31,859	0.00%
2019/12/11	8	32.23	1	32.60	32.20	7	32,300	0.02%
2019/12/10	17	32.42	2	32.45	32.50	15	32,827	0.05%
2019/12/09	3	33.07	26	33.11	33.15	-23	33,295	-0.07%
2019/12/06	2	32.80	2	32.80	32.70	0	33,982	0.00%
2019/12/05	27	32.75	24	32.77	32.60	3	35,125	0.01%
2019/12/04	6	32.48	11	32.70	32.70	-5	36,277	-0.01%
2019/12/03	39	32.36	6	32.92	32.45	33	38,147	0.09%
2019/12/02	142	32.87	1	35.25	32.90	141	38,376	0.37%	大買/鉅額交易
2019/11/29	1	35.30	3	35.42	35.40	-2	38,173	-0.01%
2019/11/28	5	35.42	1	35.60	35.35	4	38,891	0.01%
2019/11/27	11	35.77	6	35.73	35.65	5	40,430	0.01%
2019/11/26	0	0.00	3	35.52	35.70	-3	42,717	-0.01%
2019/11/25	4	35.38	0	0.00	35.30	4	43,392	0.01%
2019/11/22	16	35.76	19	35.56	35.45	-3	43,791	-0.01%
2019/11/21	1	35.20	8	35.40	35.60	-7	43,777	-0.02%
2019/11/20	3	35.35	10	35.57	35.65	-7	44,128	-0.02%
2019/11/19	11	35.64	12	35.72	35.35	-1	44,515	0.00%
2019/11/18	43	35.40	53	35.41	35.60	-10	44,441	-0.02%
2019/11/15	12	35.25	48	35.33	35.00	-36	44,210	-0.08%
2019/11/14	4	34.85	10	34.49	35.00	-6	43,968	-0.01%
2019/11/13	27	34.89	24	34.80	34.60	3	43,961	0.01%
2019/11/12	1	34.75	9	34.61	34.80	-8	43,651	-0.02%
2019/11/11	13	34.20	2	34.15	33.90	11	43,782	0.03%
2019/11/08	23	34.81	11	34.85	34.60	12	43,583	0.03%
2019/11/07	13	34.20	15	34.30	34.55	-2	43,096	0.00%
2019/11/06	1	33.95	9	34.07	34.20	-8	42,862	-0.02%
2019/11/05	2	33.90	1	33.80	34.10	1	42,801	0.00%
2019/11/04	7	34.04	10	34.34	33.80	-3	42,789	-0.01%
2019/11/01	18	33.71	181	33.49	33.95	-163	42,608	-0.38%	大賣/鉅額交易
2019/10/31	137	33.31	139	33.83	33.25	-2	42,551	0.00%	大買/大賣/
2019/10/30	229	33.02	109	33.18	32.95	120	42,971	0.28%	大買/大賣/鉅額交易
2019/10/29	21	34.87	37	34.73	34.40	-16	42,379	-0.04%
2019/10/28	7	34.46	116	34.65	34.55	-109	42,230	-0.26%	大賣/鉅額交易
2019/10/25	150	34.07	73	34.16	34.40	77	42,002	0.18%	大買/
2019/10/24	1	35.85	0	0.00	35.40	1	41,089	0.00%
2019/10/23	21	35.87	38	35.99	35.85	-17	40,993	-0.04%
2019/10/22	23	35.88	15	35.80	35.60	8	40,960	0.02%
2019/10/21	4	35.58	10	35.70	35.75	-6	41,037	-0.01%
2019/10/18	34	35.24	1	35.45	35.00	33	40,967	0.08%
2019/10/17	30	34.96	112	35.55	34.85	-82	40,947	-0.20%	大賣/
2019/10/16	192	35.43	8	35.79	35.30	184	40,839	0.45%	大買/鉅額交易
2019/10/15	85	37.26	16	37.34	36.75	69	40,244	0.17%
2019/10/14	15	36.69	46	37.04	37.50	-31	39,174	-0.08%
2019/10/09	56	35.26	39	36.05	35.10	17	38,441	0.04%
2019/10/08	7	35.36	115	35.62	35.15	-108	38,018	-0.28%	大賣/鉅額交易
2019/10/07	31	35.18	2	35.23	35.15	29	37,849	0.08%
2019/10/04	31	35.55	32	35.75	35.45	-1	37,505	0.00%
2019/10/03	20	35.37	31	35.38	35.30	-11	36,755	-0.03%
2019/10/02	25	35.06	17	35.52	36.00	8	36,533	0.02%
2019/10/01	14	35.38	40	35.74	35.30	-26	36,064	-0.07%
2019/09/27	20	34.76	22	34.70	35.35	-2	35,253	-0.01%
2019/09/26	23	34.55	10	34.45	34.80	13	34,236	0.04%
2019/09/25	13	34.07	12	34.69	34.90	1	33,396	0.00%
2019/09/24	33	34.18	17	34.14	33.90	16	33,099	0.05%
2019/09/23	21	34.64	2	34.75	34.55	19	32,730	0.06%
2019/09/20	5	34.27	17	34.34	34.75	-12	32,282	-0.04%
2019/09/19	23	33.53	12	33.68	33.50	11	31,538	0.03%
2019/09/18	32	33.95	28	33.86	33.60	4	31,149	0.01%
2019/09/17	8	34.56	8.1	34.85	34.65	-0.1	30,336	0.00%
2019/09/16	14	33.12	18	33.24	33.55	-4	29,508	-0.01%
2019/09/12	7	32.94	31	33.04	32.90	-24	29,256	-0.08%
2019/09/11	15	31.79	16	31.54	32.50	-1	28,875	0.00%
2019/09/10	22	32.03	15	32.26	31.65	7	28,316	0.02%
2019/09/09	36	32.66	22	32.50	31.60	14	27,735	0.05%
2019/09/06	27	34.39	4	34.30	34.30	23	26,597	0.09%
2019/09/05	22	34.56	30	34.97	35.50	-8	25,345	-0.03%
2019/09/04	23	31.38	7	32.26	32.30	16	23,391	0.07%
2019/09/03	4	31.38	4.1	31.45	31.70	-0.1	22,950	0.00%
2019/09/02	11	30.19	9.1	30.79	31.10	1.9	22,463	0.01%
2019/08/30	18	29.36	46	29.72	29.90	-28	21,640	-0.13%
2019/08/29	41	27.10	51	27.49	27.65	-10	19,978	-0.05%
2019/08/28	6	25.08	26	24.87	25.65	-20	17,564	-0.11%
2019/08/27	15	24.16	38	24.15	24.35	-23	16,773	-0.14%
2019/08/26	8	23.23	13	23.25	23.20	-5	16,338	-0.03%
2019/08/23	17	24.32	13	24.23	24.15	4	16,118	0.02%
2019/08/22	5	23.48	14	23.83	23.90	-9	15,612	-0.06%
2019/08/21	14	23.37	16	23.58	23.35	-2	15,004	-0.01%
2019/08/20	13	23.21	4	23.15	23.20	9	14,776	0.06%
2019/08/19	19	23.39	19	23.48	23.10	0	14,785	0.00%
2019/08/16	10	22.95	2	22.88	23.00	8	14,587	0.05%
2019/08/15	8	22.04	7	22.26	22.55	1	14,367	0.01%
2019/08/14	11	22.75	4	22.71	22.20	7	14,213	0.05%
2019/08/13	1	22.20	4	22.28	22.05	-3	14,012	-0.02%
2019/08/12	11	22.68	12	22.60	22.65	-1	14,011	-0.01%
2019/08/08	0	0.00	16	22.59	22.65	-16	14,141	-0.11%
2019/08/07	8	22.51	2	22.25	22.15	6	14,130	0.04%
2019/08/06	2	21.75	2	21.95	22.55	0	13,988	0.00%
2019/08/05	19	22.26	4	22.18	22.00	15	13,866	0.11%
2019/08/02	2	22.50	1	22.35	22.55	1	13,739	0.01%
2019/08/01	32	23.37	3.1	23.65	23.00	28.9	13,540	0.21%
2019/07/31	62	23.56	1	23.80	23.90	61	12,650	0.48%
2019/07/30	1	23.00	1	22.85	22.80	0	12,481	0.00%
2019/07/25	5	24.05	5	23.95	24.10	0	12,264	0.00%
2019/07/24	4	23.53	15	23.84	23.35	-11	12,173	-0.09%
2019/07/23	4	24.90	5	24.76	24.50	-1	12,200	-0.01%
2019/07/22	8	24.20	0	0.00	24.10	8	12,097	0.07%
2019/07/19	20	24.29	24	24.40	23.90	-4	12,213	-0.03%
2019/07/18	12	24.35	20	24.07	24.25	-8	12,614	-0.06%
2019/07/17	0	0.00	7	23.96	24.05	-7	12,317	-0.06%
2019/07/16	12	23.79	113	23.76	23.70	-101	12,118	-0.83%	大賣/鉅額交易
2019/07/15	114	24.19	25	23.96	23.75	89	11,919	0.75%	大買/
2019/07/12	23	23.17	23	23.10	23.60	0	11,650	0.00%
2019/07/11	3	22.27	2	22.35	22.30	1	11,115	0.01%
2019/07/10	7	21.99	10	21.94	22.00	-3	11,247	-0.03%
2019/07/09	8	21.91	9	21.86	21.85	-1	11,396	-0.01%
2019/07/08	2	21.95	3	21.85	21.65	-1	11,333	-0.01%
2019/07/05	2	21.40	6	21.55	21.50	-4	11,089	-0.04%
2019/07/04	4	21.50	4	21.51	21.50	0	11,057	0.00%
2019/07/03	3	21.62	2	21.60	21.35	1	11,077	0.01%
2019/07/02	6	21.47	0	0.00	21.30	6	11,053	0.05%
2019/07/01	17	21.46	28	21.43	21.45	-11	11,106	-0.10%
2019/06/28	0	0.00	1	20.95	20.90	-1	11,130	-0.01%
2019/06/27	5	20.95	60	20.94	21.00	-55	11,436	-0.48%
2019/06/26	39	20.79	5	20.66	20.70	34	11,514	0.30%
2019/06/25	11	20.73	50	20.93	20.50	-39	11,538	-0.34%
2019/06/24	24	20.94	42	21.00	20.95	-18	11,548	-0.16%
2019/06/21	21	21.06	16	21.05	20.95	5	11,581	0.04%
2019/06/20	33	20.75	32	20.58	20.90	1	11,339	0.01%
2019/06/19	28	20.10	10	20.32	20.40	18	11,273	0.16%
2019/06/18	27	19.35	27.1	19.73	19.75	-0.1	11,454	0.00%
2019/06/17	18	19.64	5	19.63	19.45	13	11,477	0.11%
2019/06/14	0	0.00	12	19.36	19.35	-12	11,437	-0.10%
2019/06/13	1	19.10	2	19.18	19.25	-1	11,608	-0.01%
2019/06/12	14	19.25	5	19.18	19.25	9	11,813	0.08%
2019/06/11	3	19.55	30	19.55	19.45	-27	12,210	-0.22%
2019/06/10	10	19.22	8	19.18	19.30	2	12,724	0.02%
2019/06/06	0	0.00	1	18.80	18.65	-1	12,660	-0.01%
2019/06/05	1	18.95	0	0.00	18.70	1	12,845	0.01%
2019/06/04	0	0.00	1	19.00	18.85	-1	12,951	-0.01%
2019/06/03	7	18.85	4	18.81	19.00	3	13,150	0.02%
2019/05/31	0	0.00	1	18.65	18.80	-1	13,712	-0.01%
2019/05/30	12	18.31	1	18.25	18.25	11	13,741	0.08%
2019/05/29	1	17.90	1	17.90	18.15	0	13,835	0.00%
2019/05/28	0	0.00	1	17.80	18.15	-1	14,014	-0.01%
2019/05/27	53	18.13	50	17.75	17.70	3	14,160	0.02%
2019/05/24	1	17.80	6	17.69	17.95	-5	14,250	-0.04%
2019/05/22	2	18.00	0	0.00	18.00	2	14,769	0.01%
2019/05/21	0	0.00	6	18.20	18.20	-6	14,856	-0.04%
2019/05/20	8	18.03	2	18.15	17.65	6	14,938	0.04%
2019/05/17	0	0.00	21	18.65	18.80	-21	15,176	-0.14%
2019/05/16	0	0.00	1	18.60	18.40	-1	15,822	-0.01%
2019/05/15	11	18.71	0	0.00	19.10	11	16,236	0.07%
2019/05/14	2	17.83	1	18.45	18.45	1	16,240	0.01%
2019/05/13	4	18.60	1	18.15	18.15	3	16,369	0.02%
2019/05/10	7	18.24	0	0.00	18.10	7	16,399	0.04%
2019/05/09	2	18.65	0	0.00	18.35	2	16,339	0.01%
2019/05/08	10	19.10	2	19.15	19.05	8	16,209	0.05%
2019/05/06	1	19.00	4	19.00	19.00	-3	16,110	-0.02%
2019/04/30	2	18.80	2	18.75	18.90	0	15,862	0.00%
2019/04/29	34	18.72	5	18.68	18.40	29	15,747	0.18%
2019/04/26	35	18.03	21	18.22	18.10	14	15,355	0.09%
2019/04/25	22	18.84	2	18.83	18.70	20	15,026	0.13%
2019/04/24	24	19.09	0	0.00	19.10	24	14,680	0.16%
2019/04/23	15	21.15	0	0.00	20.90	15	13,926	0.11%
2019/04/22	1	21.55	40	21.45	21.40	-39	13,817	-0.28%
2019/04/19	5	21.40	0	0.00	21.40	5	13,794	0.04%
2019/04/18	72	21.97	29	21.16	20.95	43	13,803	0.31%
2019/04/17	7	21.51	51	21.60	21.40	-44	13,582	-0.32%
2019/04/16	2	21.93	35	22.18	21.80	-33	13,492	-0.24%
2019/04/15	52	20.97	25	21.25	21.50	27	13,166	0.21%
2019/04/12	6	20.88	0	0.00	20.25	6	12,939	0.05%
2019/04/11	1	20.70	0	0.00	20.70	1	12,864	0.01%
2019/04/10	3	21.08	0	0.00	21.00	3	12,816	0.02%
2019/04/08	3	21.25	0	0.00	21.20	3	12,709	0.02%
2019/04/03	0	0.00	0.1	21.25	21.25	-0.1	12,608	0.00%
2019/04/02	7	21.07	20	21.20	20.90	-13	12,473	-0.10%
2019/04/01	24	21.51	6	21.51	21.45	18	12,252	0.15%
2019/03/29	11	20.45	55.3	20.55	20.80	-44.3	11,888	-0.37%
2019/03/26	60	21.15	2	21.03	20.90	58	11,586	0.50%
2019/03/25	7	20.69	0	0.00	20.65	7	11,499	0.06%
2019/03/22	13	21.63	0	0.00	21.40	13	11,360	0.11%
2019/03/21	14	21.82	41	22.49	21.65	-27	11,154	-0.24%
2019/03/20	27	22.05	10	22.23	21.95	17	10,723	0.16%
2019/03/19	12	21.96	11	21.93	21.75	1	10,601	0.01%
2019/03/18	17	21.86	0.1	21.80	21.85	16.9	10,493	0.16%
2019/03/15	13	21.52	10	21.63	21.50	3	10,429	0.03%
2019/03/14	15	22.16	70	22.01	21.90	-55	10,451	-0.53%
2019/03/13	72	21.11	34	21.36	21.80	38	10,482	0.36%
2019/03/11	14	20.49	4	20.73	20.45	10	9,950	0.10%
2019/03/07	1	20.95	3	20.90	20.55	-2	10,168	-0.02%
2019/03/06	28	21.09	37	20.90	20.95	-9	10,080	-0.09%
2019/03/05	3	19.83	2	20.10	19.75	1	9,628	0.01%
2019/03/04	21	20.26	26	20.25	20.00	-5	9,714	-0.05%
2019/02/27	5	20.20	3	20.10	20.25	2	9,728	0.02%
2019/02/26	2	20.00	16	20.10	20.00	-14	9,658	-0.14%
2019/02/25	2	20.10	10	19.93	20.00	-8	9,573	-0.08%
2019/02/22	13	20.15	12	20.00	20.30	1	9,536	0.01%
2019/02/21	2	19.50	4	19.48	19.45	-2	9,119	-0.02%
2019/02/20	0	0.00	2	19.15	19.20	-2	8,937	-0.02%
2019/02/19	1	18.95	16	19.15	19.30	-15	8,910	-0.17%
2019/02/18	12	19.21	6	19.01	19.10	6	8,914	0.07%
2019/02/15	14	18.48	6	18.37	18.60	8	8,557	0.09%
2019/02/14	21	18.07	43	17.79	17.70	-22	7,864	-0.28%
2019/02/13	2	16.65	1	16.50	16.65	1	7,294	0.01%
2019/02/12	2	16.15	25	16.23	16.15	-23	7,206	-0.32%
2019/01/28	0	0.00	44.1	15.15	15.10	-44.1	7,019	-0.63%
2019/01/25	0	0.00	40	14.70	14.70	-40	7,018	-0.57%
2019/01/22	20	14.30	0	0.00	14.20	20	7,246	0.28%
2019/01/14	20	14.78	0	0.00	14.75	20	7,656	0.26%
2019/01/11	20	14.93	20	14.80	14.50	0	7,687	0.00%
2019/01/10	20	14.65	8	14.60	15.00	12	7,668	0.16%
2019/01/09	28	14.50	0	0.00	14.50	28	7,584	0.37%
2018/12/20	12	14.26	0	0.00	13.95	12	8,212	0.15%
2018/12/18	5	14.48	0	0.00	14.40	5	8,206	0.06%
2018/12/13	0	0.00	9	15.52	15.25	-9	8,323	-0.11%
2018/12/11	0	0.00	1	15.60	15.25	-1	8,566	-0.01%
2018/12/10	4	15.46	0	0.00	15.25	4	8,592	0.05%
2018/12/07	2	16.35	0	0.00	16.30	2	8,490	0.02%
2018/12/06	0	0.00	2	15.30	15.60	-2	8,293	-0.02%
2018/12/05	2	16.08	1	15.80	16.70	1	7,894	0.01%
2018/12/04	3	16.55	2	16.50	16.60	1	7,951	0.01%
2018/12/03	1	16.25	18	16.38	16.95	-17	8,005	-0.21%
2018/11/29	16	14.99	0	0.00	15.00	16	7,752	0.21%
2018/11/28	2	14.60	25	14.63	14.65	-23	7,577	-0.30%
2018/11/27	15	14.07	0	0.00	14.00	15	7,433	0.20%
2018/11/21	2	13.70	2	13.55	13.55	0	7,007	0.00%
2018/11/16	2	13.75	0	0.00	13.35	2	7,288	0.03%
2018/11/15	1	13.10	1	13.25	13.30	0	7,320	0.00%
2018/11/14	0	0.00	1	13.10	13.00	-1	7,168	-0.01%
2018/11/13	1	12.55	0	0.00	12.95	1	7,281	0.01%
2018/11/02	1	13.60	10	13.40	13.60	-9	7,835	-0.11%
2018/11/01	3	13.35	14	13.23	13.35	-11	7,777	-0.14%
2018/10/31	11	12.90	11	12.85	12.95	0	7,735	0.00%
2018/10/25	32	12.57	0	0.00	12.15	32	7,998	0.40%
2018/10/23	11	14.20	1	13.50	13.50	10	8,236	0.12%
2018/10/22	0	0.00	0	13.90	13.85	0	8,484	0.00%
2018/10/19	0	0.00	23	13.48	13.60	-23	8,617	-0.27%
2018/10/16	20	13.70	0	0.00	13.60	20	8,997	0.22%
2018/10/15	1	13.75	2	13.65	13.60	-1	9,128	-0.01%
2018/10/12	6	12.97	0.1	13.45	13.35	5.9	9,196	0.06%
2018/10/09	0	0.00	2	14.75	14.60	-2	9,473	-0.02%
2018/10/08	4	14.80	0	14.80	14.60	4	9,763	0.04%
2018/10/05	10	15.05	0	0.00	14.70	10	9,902	0.10%
2018/10/04	0	0.00	2	16.15	16.15	-2	9,888	-0.02%
2018/09/21	1	16.25	20	16.18	16.40	-19	11,124	-0.17%
2018/09/20	1	16.40	0	0.00	16.15	1	11,118	0.01%
2018/09/19	1	16.75	0	0.00	16.65	1	11,135	0.01%
2018/09/18	32	17.33	6	16.65	16.65	26	11,260	0.23%
2018/09/14	0	0.00	90	16.85	17.00	-90	11,470	-0.78%
2018/09/13	30	16.30	0	0.00	16.45	30	11,477	0.26%
2018/09/11	60	16.12	0	0.00	16.20	60	11,623	0.52%
2018/09/10	21	15.91	1	16.70	15.40	20	11,744	0.17%
2018/09/07	2	16.55	10	16.30	16.55	-8	11,986	-0.07%
2018/09/06	1	17.65	0	0.00	17.40	1	12,842	0.01%
2018/09/04	1	18.75	0	0.00	18.55	1	13,163	0.01%
2018/08/31	0	0.00	8	18.91	19.00	-8	13,537	-0.06%
2018/08/28	0	0.00	5	19.40	19.15	-5	14,122	-0.04%
2018/08/24	8	18.86	2	18.93	18.95	6	14,592	0.04%
2018/08/23	7	19.15	2	18.85	19.55	5	16,021	0.03%
2018/08/22	3	18.55	0	0.00	18.45	3	15,912	0.02%
2018/08/21	29	18.64	27	18.82	18.80	2	16,192	0.01%
2018/08/17	0	0.00	4	19.50	19.15	-4	16,654	-0.02%
2018/08/16	1	19.10	0	0.00	19.10	1	16,964	0.01%
2018/08/13	1	19.30	2	19.03	19.20	-1	17,350	-0.01%
2018/08/10	1	20.35	0	0.00	20.15	1	17,479	0.01%
2018/08/09	42	21.00	66	20.96	21.00	-24	17,843	-0.13%
2018/08/07	0	0.00	48	20.87	20.90	-48	20,060	-0.24%
2018/08/06	48	20.90	1	20.70	21.20	47	20,353	0.23%
2018/08/03	9	20.47	5	20.43	20.45	4	20,888	0.02%
2018/08/02	1	21.00	0	0.00	21.05	1	21,139	0.00%
2018/08/01	2	21.45	0	0.00	21.35	2	21,318	0.01%
2018/07/31	10	21.18	4	21.30	21.20	6	21,788	0.03%
2018/07/30	1	21.75	0	0.00	21.50	1	21,792	0.00%
2018/07/27	14	22.34	18	22.46	22.35	-4	21,878	-0.02%
2018/07/26	1	22.15	3	22.00	21.95	-2	21,874	-0.01%
2018/07/25	5	21.95	4	22.20	21.85	1	22,090	0.00%
2018/07/24	10	21.30	10	21.40	22.00	0	22,197	0.00%
2018/07/23	0	0.00	10	22.05	21.50	-10	22,426	-0.04%
2018/07/20	10	22.05	14	21.96	22.15	-4	23,061	-0.02%
2018/07/19	1	21.45	22	21.57	22.00	-21	23,775	-0.09%
2018/07/18	26	21.96	0	0.00	21.50	26	24,135	0.11%
2018/07/17	11	21.80	0	0.00	21.85	11	24,341	0.05%
2018/07/16	15	21.93	2	22.00	22.00	13	24,570	0.05%
2018/07/13	50	21.30	53	20.98	21.35	-3	24,964	-0.01%
2018/07/12	0	0.00	18	20.65	21.10	-18	25,779	-0.07%
2018/07/11	19	19.98	4	19.70	20.00	15	26,186	0.06%
2018/07/10	3	20.15	6	19.54	20.25	-3	28,011	-0.01%
2018/07/09	7	19.06	1	18.60	19.30	6	28,979	0.02%
2018/07/06	6	18.82	64	19.46	18.70	-58	29,651	-0.20%
2018/07/05	53	20.14	13	20.15	19.80	40	29,189	0.14%
2018/07/04	2	20.15	15	20.25	20.15	-13	29,283	-0.04%
2018/07/03	1	20.90	6	20.59	20.40	-5	29,293	-0.02%
2018/07/02	29	20.99	3	20.97	20.95	26	29,290	0.09%
2018/06/29	0	0.00	1	20.70	20.70	-1	29,371	0.00%
2018/06/28	0	0.00	3	20.55	20.20	-3	29,475	-0.01%
2018/06/27	6	21.00	0	0.00	20.60	6	29,673	0.02%
2018/06/26	6	20.77	6	20.49	20.40	0	29,872	0.00%
2018/06/25	3	22.15	0	0.00	21.90	3	30,503	0.01%
2018/06/22	3	21.97	10	22.10	21.95	-7	30,755	-0.02%
2018/06/21	1	22.45	0	0.00	22.40	1	30,699	0.00%
2018/06/20	5	22.34	21	22.30	22.30	-16	30,840	-0.05%
2018/06/19	4	23.06	32	23.15	22.85	-28	30,825	-0.09%
2018/06/15	48	23.77	14	23.86	23.75	34	30,742	0.11%
2018/06/14	9	24.21	20	24.15	23.90	-11	30,398	-0.04%
2018/06/13	12	23.27	4	23.25	23.35	8	29,383	0.03%
2018/06/12	4	23.60	0	0.00	23.20	4	29,452	0.01%
2018/06/11	19	23.41	1	23.30	23.20	18	29,697	0.06%
2018/06/08	13	23.78	4	23.63	23.35	9	30,196	0.03%
2018/06/07	3	23.20	0	0.00	23.00	3	30,524	0.01%
2018/06/05	0	0.00	16	23.71	23.20	-16	30,551	-0.05%
2018/06/04	4	23.29	12	23.34	23.30	-8	30,368	-0.03%
2018/06/01	17	23.29	49	23.12	23.00	-32	30,490	-0.10%
2018/05/31	58	24.42	28	24.22	23.75	30	30,182	0.10%
2018/05/30	6	22.99	11	23.04	23.45	-5	28,729	-0.02%
2018/05/29	2	23.18	18	23.50	23.30	-16	28,594	-0.06%
2018/05/28	19	23.16	20	23.18	23.35	-1	28,234	0.00%
2018/05/25	8	22.33	10	22.25	22.30	-2	27,833	-0.01%
2018/05/24	18	23.04	32	22.85	22.55	-14	27,816	-0.05%
2018/05/23	23	21.95	10	22.15	22.20	13	27,447	0.05%
2018/05/22	10	22.16	1	21.95	22.00	9	27,554	0.03%
2018/05/21	18	22.44	48	22.48	22.20	-30	27,526	-0.11%
2018/05/18	37	22.24	15	22.08	22.10	22	27,482	0.08%
2018/05/17	19	22.97	11	23.07	22.65	8	27,562	0.03%
2018/05/16	6	23.88	43	23.67	23.35	-37	27,578	-0.13%
2018/05/15	52	23.29	57	23.51	23.10	-5	27,029	-0.02%
2018/05/14	1	22.00	22	22.18	22.00	-21	26,056	-0.08%
2018/05/11	7	21.99	1	22.05	21.75	6	25,919	0.02%
2018/05/10	1	22.25	92	22.52	22.30	-91	25,483	-0.36%
2018/05/09	49	21.61	70	21.73	21.50	-21	25,599	-0.08%
2018/05/08	70	22.10	35	21.63	21.80	35	25,432	0.14%
2018/05/07	17	20.91	4	21.19	21.30	13	25,012	0.05%
2018/05/04	11.5	20.64	20	21.09	20.55	-8.5	25,049	-0.03%
2018/05/03	20	20.96	13	21.14	20.95	7	25,117	0.03%
2018/05/02	52	21.01	13	20.67	20.80	39	25,110	0.16%
2018/04/30	4	20.49	1	20.60	20.30	3	25,099	0.01%
2018/04/27	11	20.24	292	20.00	20.00	-281	25,545	-1.10%	大賣/鉅額交易
2018/04/26	168	20.49	396	21.18	19.95	-228	26,164	-0.87%	大買/大賣/鉅額交易
2018/04/25	19	21.34	12	21.38	22.05	7	25,807	0.03%
2018/04/24	74.5	21.50	170	21.90	21.70	-95.5	25,468	-0.37%	大賣/
2018/04/23	3	22.98	18	23.51	22.60	-15	25,916	-0.06%
2018/04/20	6	23.71	5	23.88	23.80	1	27,183	0.00%
2018/04/19	16	24.19	27	23.89	23.45	-11	26,946	-0.04%
2018/04/18	6	23.36	80	23.33	23.70	-74	26,684	-0.28%
2018/04/17	44	22.26	38	22.24	22.05	6	26,070	0.02%
2018/04/16	181	23.05	240	23.01	23.10	-59	25,980	-0.23%	大買/大賣/
2018/04/13	247	22.33	42	22.18	22.85	205	24,725	0.83%	大買/鉅額交易
2018/04/12	104	20.53	18	20.92	20.80	86	24,081	0.36%	大買/
2018/04/11	115	20.00	2	20.05	19.65	113	23,996	0.47%	大買/鉅額交易
2018/04/10	263	19.96	44	19.66	19.65	219	25,343	0.86%	大買/鉅額交易
2018/04/09	31	19.60	624	19.16	19.10	-593	25,989	-2.28%	大賣/鉅額交易
2018/04/03	2	19.75	0	0.00	20.00	2	26,993	0.01%
2018/04/02	83	20.34	1	20.50	20.20	82	27,673	0.30%
2018/03/30	154	20.23	8	20.35	19.80	146	29,273	0.50%	大買/鉅額交易
2018/03/29	325	20.97	65	20.73	20.30	260	30,334	0.86%	大買/鉅額交易
2018/03/28	177	20.74	82	20.71	20.80	95	31,963	0.30%	大買/
2018/03/27	60	19.14	65	19.92	20.50	-5	31,562	-0.02%
2018/03/26	11	18.75	20	18.50	18.65	-9	32,395	-0.03%
2018/03/23	64	18.54	70	18.65	18.55	-6	33,797	-0.02%
2018/03/22	62	19.69	44	19.69	19.40	18	34,208	0.05%
2018/03/21	65	19.49	51	19.73	19.50	14	34,834	0.04%
2018/03/20	3	19.45	0	0.00	19.45	3	35,331	0.01%
2018/03/19	2	19.88	3	20.05	19.85	-1	36,016	0.00%
2018/03/16	19	20.02	104	20.57	19.95	-85	37,208	-0.23%	大賣/
2018/03/15	62	20.94	15	20.63	20.60	47	38,591	0.12%
2018/03/14	16	20.15	4	20.14	20.55	12	39,018	0.03%
2018/03/13	7	20.01	24	20.41	20.50	-17	40,369	-0.04%
2018/03/12	4	18.80	0	0.00	18.65	4	40,215	0.01%
2018/03/09	13	19.08	7	19.17	19.10	6	40,804	0.01%
2018/03/08	62	18.55	0	0.00	18.70	62	42,474	0.15%
2018/03/07	4	18.51	3	18.50	18.40	1	42,465	0.00%
2018/03/05	86	19.74	90	19.22	19.10	-4	44,959	-0.01%
2018/03/02	21	20.20	20	20.13	20.10	1	46,858	0.00%
2018/03/01	35	20.36	36	20.47	20.50	-1	47,317	0.00%
2018/02/27	56	20.36	180	20.39	20.45	-124	47,356	-0.26%	大賣/鉅額交易
2018/02/26	100	20.62	2	20.35	20.05	98	47,406	0.21%
2018/02/23	61	20.92	52	20.70	20.50	9	47,540	0.02%
2018/02/22	80	20.82	33	20.82	20.70	47	47,678	0.10%
2018/02/21	31	20.25	33	20.33	20.40	-2	47,794	0.00%
2018/02/12	52	19.88	50	19.55	19.55	2	47,750	0.00%
2018/02/09	48	18.71	53	19.34	19.70	-5	47,673	-0.01%
2018/02/08	20	20.81	45	20.75	20.05	-25	47,460	-0.05%
2018/02/07	77	21.23	75	21.01	20.50	2	47,206	0.00%
2018/02/06	101	21.62	93	20.89	20.70	8	47,153	0.02%	大買/
2018/02/05	72	22.32	40	22.89	23.00	32	47,023	0.07%
2018/02/02	77	23.39	70	23.26	23.20	7	47,164	0.01%
2018/02/01	92	24.01	95	23.99	23.70	-3	47,553	-0.01%
2018/01/31	3	23.07	1	23.00	23.25	2	47,954	0.00%
2018/01/30	28	23.17	26	22.88	22.90	2	48,148	0.00%
2018/01/29	58	23.08	64	23.27	23.20	-6	48,478	-0.01%
2018/01/26	15	22.48	35	22.61	22.60	-20	49,161	-0.04%
2018/01/25	124	23.01	112	22.88	22.80	12	49,927	0.02%	大買/大賣/
2018/01/24	135	23.42	132	23.44	23.40	3	50,392	0.01%	大買/大賣/
2018/01/23	159	22.96	159	23.23	23.05	0	50,406	0.00%	大買/大賣/
2018/01/22	379	23.57	311	22.91	22.90	68	50,073	0.14%	大買/大賣/
2018/01/19	131	24.57	117	24.65	24.50	14	49,837	0.03%	大買/大賣/
2018/01/18	66	25.24	85.4	25.08	24.80	-19.4	49,864	-0.04%
2018/01/17	203	25.55	164	25.31	25.25	39	50,522	0.08%	大買/大賣/
2018/01/16	43	24.97	88	25.38	25.60	-45	50,434	-0.09%
2018/01/15	86	24.58	63	24.48	24.35	23	48,807	0.05%
2018/01/12	6	24.73	8	24.84	24.75	-2	48,577	0.00%
2018/01/11	60	23.93	66	24.30	24.45	-6	48,110	-0.01%
2018/01/10	140	24.45	120	23.95	23.90	20	47,698	0.04%	大買/大賣/
2018/01/09	126	24.38	122	24.53	24.70	4	47,180	0.01%	大買/大賣/
2018/01/08	119	24.86	73	24.25	24.10	46	46,517	0.10%	大買/
2018/01/05	93	24.81	89	24.25	24.95	4	46,005	0.01%
2018/01/04	88	24.83	130	25.31	24.80	-42	45,290	-0.09%	大賣/
2018/01/03	23	24.52	16	25.09	24.20	7	43,981	0.02%
2018/01/02	63	23.93	61	23.75	24.60	2	43,148	0.00%