燿華 (2367)-中國信託-新竹券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	3	30.35	3	30.55	30.50	0	11,410	0.00%
2024/11/20	3	30.03	0	0.00	29.95	3	11,470	0.03%
2024/11/19	0	0.00	3	30.50	30.25	-3	11,549	-0.03%
2024/11/18	5.1	30.05	0	0.00	29.90	5.1	11,705	0.04%
2024/11/14	0	0.00	12	30.25	30.20	-12	11,968	-0.10%
2024/11/12	1	30.80	3	30.85	30.40	-2	12,554	-0.02%
2024/11/11	0	31.50	0	0.00	31.25	0	12,753	0.00%
2024/11/08	1	31.40	0	0.00	31.35	1	12,854	0.01%
2024/11/07	1	31.90	0	0.00	31.90	1	12,941	0.01%
2024/11/06	0	0.00	2	30.90	30.90	-2	13,034	-0.02%
2024/11/05	1	30.65	0	0.00	30.60	1	13,267	0.01%
2024/11/04	0	0.00	1	30.95	30.60	-1	13,874	-0.01%
2024/11/01	0	0.00	3	30.35	30.95	-3	14,091	-0.02%
2024/10/29	2	30.35	2	30.53	30.35	0	14,476	0.00%
2024/10/28	0	0.00	1	30.85	31.00	-1	14,533	-0.01%
2024/10/24	5	31.87	4	32.23	31.75	1	15,178	0.01%
2024/10/23	0	0.00	2	33.00	32.70	-2	15,431	-0.01%
2024/10/22	10	32.40	8	32.54	33.00	2	15,524	0.01%
2024/10/21	5	31.72	1	32.05	32.15	4	15,624	0.03%
2024/10/18	27	31.36	31	31.45	30.60	-4	15,710	-0.03%
2024/10/16	9	31.97	0.1	32.00	32.00	8.9	15,869	0.06%
2024/10/15	3	32.15	30	32.50	32.20	-27	16,097	-0.17%
2024/10/14	2	32.35	12	32.46	32.50	-10	16,380	-0.06%
2024/10/11	0	0.00	2	32.00	32.00	-2	16,773	-0.01%
2024/10/09	7	33.03	4	32.25	32.25	3	17,407	0.02%
2024/10/08	10	33.85	0	0.00	33.60	10	18,515	0.05%
2024/10/07	0	0.00	10	33.81	33.95	-10	22,151	-0.05%
2024/10/04	0	0.00	12	33.07	32.95	-12	24,175	-0.05%
2024/10/01	13	34.31	1	33.90	33.85	12	26,009	0.05%
2024/09/30	1	34.05	0	0.00	34.50	1	26,489	0.00%
2024/09/27	3	34.70	1	34.75	34.35	2	27,752	0.01%
2024/09/26	2	34.80	31	34.91	34.50	-29	27,874	-0.10%
2024/09/25	32	34.49	17	34.42	34.90	15	28,180	0.05%
2024/09/24	9	33.24	0	0.00	33.45	9	28,536	0.03%
2024/09/23	1	33.80	0	0.00	33.75	1	28,693	0.00%
2024/09/20	2	33.90	8	33.81	33.85	-6	28,825	-0.02%
2024/09/18	2	33.35	1	33.85	33.10	1	29,244	0.00%
2024/09/16	1	33.95	0	0.00	34.15	1	29,315	0.00%
2024/09/13	1	33.80	1	33.85	33.85	0	29,617	0.00%
2024/09/12	2	32.90	2	33.48	33.55	0	29,797	0.00%
2024/09/11	0	0.00	5	32.40	32.05	-5	29,902	-0.02%
2024/09/10	3	32.90	1	32.75	32.70	2	30,050	0.01%
2024/09/09	9	33.95	4	33.84	34.20	5	30,521	0.02%
2024/09/06	9	34.05	20	33.93	33.75	-11	31,476	-0.03%
2024/09/05	4	34.40	1	35.25	33.70	3	32,701	0.01%
2024/09/04	5	35.41	2	34.80	34.90	3	33,299	0.01%
2024/09/03	21	37.90	28.5	37.50	37.20	-7.5	33,866	-0.02%
2024/09/02	15	38.13	15.3	37.89	37.70	-0.3	34,796	0.00%
2024/08/30	65	38.87	55.3	38.88	38.40	9.7	34,909	0.03%
2024/08/29	28	37.79	20	37.89	38.55	8	34,854	0.02%
2024/08/28	25.1	36.83	14	36.88	36.60	11.1	34,285	0.03%
2024/08/27	1	35.40	10	35.69	36.00	-9	34,841	-0.03%
2024/08/26	0	0.00	3	34.77	34.65	-3	35,114	-0.01%
2024/08/23	1	34.00	0	0.00	34.60	1	35,763	0.00%
2024/08/22	0	0.00	2	34.63	34.45	-2	36,337	-0.01%
2024/08/21	1	34.90	7	34.75	34.55	-6	37,060	-0.02%
2024/08/20	2	35.38	0	0.00	35.10	2	38,260	0.01%
2024/08/19	5	35.50	25	35.68	35.70	-20	39,443	-0.05%
2024/08/16	1	35.65	3	35.50	35.30	-2	41,038	0.00%
2024/08/15	10	35.03	0	0.00	35.40	10	43,992	0.02%
2024/08/14	53	35.28	52	34.95	35.10	1	46,054	0.00%
2024/08/13	0	0.00	2	34.65	34.70	-2	49,015	0.00%
2024/08/12	0	0.00	1	33.35	33.50	-1	50,907	0.00%
2024/08/09	1	33.05	1	32.85	32.50	0	54,844	0.00%
2024/08/08	0	0.00	5	32.35	32.25	-5	57,856	-0.01%
2024/08/07	9	32.61	3	32.92	32.85	6	59,889	0.01%
2024/08/06	35	28.45	20	28.91	30.25	15	61,017	0.02%
2024/08/05	30	31.63	95.1	31.58	31.50	-65.1	62,639	-0.10%
2024/08/02	6	35.38	5	35.09	35.00	1	64,621	0.00%
2024/08/01	82	36.77	0	0.00	36.50	82	64,941	0.13%
2024/07/31	2	34.90	3	35.15	35.40	-1	65,654	0.00%
2024/07/30	0	0.00	9	34.14	35.10	-9	65,931	-0.01%
2024/07/29	14	36.22	16	36.17	34.25	-2	66,054	0.00%
2024/07/26	10	35.87	6	36.46	36.80	4	65,705	0.01%
2024/07/23	3	35.53	4	35.50	35.45	-1	65,553	0.00%
2024/07/22	23	34.58	49	34.50	34.30	-26	65,556	-0.04%
2024/07/19	19	35.62	6	35.30	35.30	13	65,391	0.02%
2024/07/18	6	36.17	2	36.10	36.10	4	65,444	0.01%
2024/07/17	8	37.19	12	37.20	37.20	-4	65,469	-0.01%
2024/07/16	27	37.22	13	37.14	36.90	14	65,684	0.02%
2024/07/15	18	37.52	31	37.39	37.25	-13	65,990	-0.02%
2024/07/12	16	38.35	0	0.00	38.10	16	66,626	0.02%
2024/07/11	12	38.93	12.3	38.93	38.85	-0.3	67,029	0.00%
2024/07/10	62	38.82	105.3	38.60	38.45	-43.3	67,210	-0.06%	大賣/
2024/07/09	348.2	42.67	311	41.54	39.90	37.2	67,420	0.06%	大買/大賣/
2024/07/08	55	40.07	105	41.02	42.50	-50	66,218	-0.08%	大賣/
2024/07/05	62.1	39.23	100.2	39.00	38.65	-38.1	64,360	-0.06%
2024/07/04	16	37.48	9	37.33	37.70	7	62,828	0.01%
2024/07/03	73.3	37.85	109.5	37.70	37.30	-36.3	62,777	-0.06%	大賣/
2024/07/02	18	36.24	12.8	36.08	36.25	5.2	61,738	0.01%
2024/07/01	33	36.77	3	37.05	36.15	30	61,718	0.05%
2024/06/28	51.3	36.36	23	36.51	36.90	28.3	61,573	0.05%
2024/06/27	19.5	35.81	10	35.45	35.35	9.5	61,365	0.02%
2024/06/26	16	35.84	25	35.63	35.60	-9	61,886	-0.01%
2024/06/25	38.8	35.04	32.4	34.69	35.30	6.4	62,413	0.01%
2024/06/24	20	35.83	20	35.81	35.70	0	62,809	0.00%
2024/06/21	45	35.92	17	35.86	35.80	28	63,533	0.04%
2024/06/20	19	35.87	49	36.40	36.20	-30	64,829	-0.05%
2024/06/19	24	35.85	13.1	35.59	35.50	10.9	65,576	0.02%
2024/06/18	35	36.09	4	36.01	35.85	31	66,286	0.05%
2024/06/17	23	35.99	30	35.93	35.85	-7	66,813	-0.01%
2024/06/14	18	36.84	18	36.39	36.00	0	67,651	0.00%
2024/06/13	90	37.71	27	37.20	37.20	63	67,765	0.09%
2024/06/12	51	37.43	80	37.53	37.75	-29	67,081	-0.04%
2024/06/11	67.5	35.68	108	35.65	35.70	-40.5	66,234	-0.06%	大賣/
2024/06/07	33.5	37.49	50	37.85	36.95	-16.5	66,030	-0.02%
2024/06/06	85	37.75	41	37.71	37.50	44	66,834	0.07%
2024/06/05	27	36.87	30	36.96	36.85	-3	66,805	0.00%
2024/06/04	127	37.51	51	36.84	36.65	76	67,651	0.11%	大買/
2024/06/03	13	36.91	11	36.80	37.00	2	68,545	0.00%
2024/05/31	64	36.71	52	36.73	36.65	12	70,450	0.02%
2024/05/30	38	36.02	51	35.70	35.50	-13	71,294	-0.02%
2024/05/29	20	36.81	11	36.49	36.30	9	72,381	0.01%
2024/05/28	17.5	37.11	16	36.61	36.55	1.5	72,279	0.00%
2024/05/27	61	37.40	33	37.32	37.25	28	71,839	0.04%
2024/05/24	61	37.77	119	37.37	37.35	-58	71,246	-0.08%	大賣/
2024/05/23	45	38.95	100	38.89	38.25	-55	70,255	-0.08%
2024/05/22	125	39.11	50	38.51	38.20	75	69,132	0.11%	大買/
2024/05/21	456	40.30	466	39.11	39.15	-10	68,215	-0.01%	大買/大賣/
2024/05/20	129.2	38.66	160	38.59	38.00	-30.9	65,230	-0.05%	大買/大賣/
2024/05/17	260	37.44	208	37.38	38.40	52	63,520	0.08%	大買/大賣/
2024/05/16	132	35.46	142	35.57	35.95	-10	60,227	-0.02%	大買/大賣/
2024/05/15	130	34.66	109	35.02	35.00	21	58,488	0.04%	大買/大賣/
2024/05/14	92	30.91	255	32.10	33.00	-163	54,513	-0.30%	大賣/鉅額交易
2024/05/13	101	30.47	56.1	30.45	30.00	45	51,339	0.09%	大買/
2024/05/10	72	29.11	58	29.38	29.80	14	49,115	0.03%
2024/05/09	125.1	29.84	74	29.93	28.70	51.1	47,714	0.11%	大買/
2024/05/08	19	28.80	63	29.05	30.05	-44	45,456	-0.10%
2024/05/07	23	27.49	13	27.29	27.35	10	43,240	0.02%
2024/05/06	68	27.76	74	27.98	27.70	-6	42,760	-0.01%
2024/05/03	4	26.80	48	26.79	26.90	-44	41,768	-0.11%
2024/05/02	11	25.65	8	26.05	26.30	3	41,388	0.01%
2024/04/30	106	26.55	2	26.70	26.20	104	41,094	0.25%	大買/鉅額交易
2024/04/29	11	26.71	22	26.28	26.20	-11	40,895	-0.03%
2024/04/26	2	26.25	11	26.66	26.15	-9	40,733	-0.02%
2024/04/25	25	26.26	15	26.16	26.00	10	40,520	0.02%
2024/04/24	14	26.58	21	26.58	26.55	-7	40,370	-0.02%
2024/04/23	11	26.61	79	25.89	26.00	-68	40,107	-0.17%
2024/04/22	5	26.22	8	26.64	26.05	-3	39,786	-0.01%
2024/04/19	20	27.15	3	27.18	27.30	17	39,362	0.04%
2024/04/18	95	28.59	78	28.62	28.00	17	38,768	0.04%
2024/04/17	38	27.96	23	27.98	28.15	15	37,813	0.04%
2024/04/16	20	26.75	63.1	26.51	26.40	-43.1	36,987	-0.12%
2024/04/15	69	28.51	24	28.59	28.20	45	36,113	0.12%
2024/04/12	50	29.01	64	28.92	29.20	-14	34,654	-0.04%
2024/04/11	35	26.33	11	26.70	26.70	24	32,179	0.07%
2024/04/10	20	26.54	10	26.98	26.30	10	32,044	0.03%
2024/04/09	38	26.98	10	26.62	26.60	28	31,655	0.09%
2024/04/08	3	26.35	44	26.71	26.70	-41	31,151	-0.13%
2024/04/03	0	0.00	11	26.15	26.05	-11	30,870	-0.04%
2024/04/02	30	26.43	7	26.51	26.35	23	30,721	0.07%
2024/04/01	22	26.86	12	27.09	26.85	10	30,286	0.03%
2024/03/29	30	27.17	36	26.79	26.65	-6	29,881	-0.02%
2024/03/28	31	27.04	25	27.28	26.65	6	29,151	0.02%
2024/03/27	51	26.87	42	26.66	26.65	9	28,480	0.03%
2024/03/26	36	26.91	20	26.68	26.75	16	27,767	0.06%
2024/03/25	93	27.67	79	27.23	27.55	14	26,903	0.05%
2024/03/22	93	26.97	95	26.42	27.15	-2	25,543	-0.01%
2024/03/21	53	26.72	64	26.61	26.30	-11	24,550	-0.04%
2024/03/20	26	26.52	55	26.10	25.70	-29	23,762	-0.12%
2024/03/19	43	26.14	17	26.18	26.15	26	23,273	0.11%
2024/03/18	98	25.43	26	25.01	25.85	72	22,308	0.32%
2024/03/15	4	24.38	87	24.18	24.00	-83	21,625	-0.38%
2024/03/14	19	24.53	4	24.69	24.45	15	21,437	0.07%
2024/03/13	6	25.18	16	25.12	25.10	-10	21,169	-0.05%
2024/03/12	42	26.25	58	26.44	25.60	-16	21,050	-0.08%
2024/03/11	125	25.91	52	25.76	25.90	73	19,966	0.37%	大買/
2024/03/08	121	25.11	116	25.89	24.30	5	19,221	0.03%	大買/大賣/
2024/03/07	48	26.71	64	26.62	25.80	-16	19,211	-0.08%
2024/03/06	93	26.10	121	26.22	26.65	-28	18,035	-0.16%	大賣/
2024/03/05	82	24.07	43	24.18	24.30	39	15,677	0.25%
2024/03/04	65	22.82	85.1	23.09	23.90	-20.1	13,797	-0.15%
2024/03/01	32	21.79	44	21.90	21.75	-12	12,757	-0.09%
2024/02/29	8	21.00	18	21.07	21.30	-10	12,214	-0.08%
2024/02/27	1	20.70	2	20.65	20.75	-1	12,143	-0.01%
2024/02/26	5	21.02	23	21.18	21.15	-18	12,114	-0.15%
2024/02/23	26	20.94	17	20.82	20.75	9	12,125	0.07%
2024/02/22	46	21.18	7	21.14	21.25	39	12,947	0.30%
2024/02/21	3	20.67	3	20.60	20.65	0	12,323	0.00%
2024/02/20	8	20.78	4.3	20.76	20.95	3.7	12,271	0.03%
2024/02/19	9	20.31	5	20.25	20.15	4	12,021	0.03%
2024/02/16	21.1	20.36	4	20.14	20.60	17.1	11,932	0.14%
2024/02/15	0.2	18.96	0	0.00	19.00	0.2	11,520	0.00%
2024/02/05	1	18.60	0	0.00	18.55	1	11,444	0.01%
2024/02/02	0	0.00	1	19.00	18.80	-1	11,437	-0.01%
2024/01/31	1	18.95	1	18.95	19.00	0	11,516	0.00%
2024/01/30	52	19.25	0	0.00	19.00	52	11,553	0.45%
2024/01/26	5	19.20	0	0.00	19.20	5	11,733	0.04%
2024/01/25	1	19.30	51	19.45	19.20	-50	12,019	-0.42%
2024/01/23	0	0.00	2	19.43	19.55	-2	12,360	-0.02%
2024/01/22	0	0.00	1	19.10	19.15	-1	12,348	-0.01%
2024/01/19	2	18.73	0	0.00	18.80	2	12,355	0.02%
2024/01/18	0	0.00	1	19.00	18.65	-1	12,378	-0.01%
2024/01/17	0	0.00	1	18.85	18.85	-1	12,420	-0.01%
2024/01/16	0	0.00	5	18.95	19.05	-5	12,541	-0.04%
2024/01/12	1	19.00	0	0.00	19.00	1	12,593	0.01%
2024/01/11	0	0.00	1	19.40	19.40	-1	12,577	-0.01%
2024/01/10	1	18.95	0	0.00	18.90	1	12,618	0.01%
2024/01/09	2	19.05	1	19.05	19.05	1	12,650	0.01%
2024/01/08	0	0.00	3	19.32	19.30	-3	12,672	-0.02%
2024/01/05	2	19.40	0	0.00	19.40	2	12,676	0.02%
2024/01/04	1	19.60	1	19.45	19.40	0	12,693	0.00%
2024/01/03	0.1	20.00	1	19.90	19.90	-0.9	12,702	-0.01%
2024/01/02	1	20.15	0	0.00	20.10	1	12,729	0.01%
2023/12/29	5	19.95	0	0.00	20.00	5	12,756	0.04%
2023/12/27	5	20.10	1	20.10	20.15	4	12,906	0.03%
2023/12/26	2	20.08	0	0.00	20.05	2	13,187	0.02%
2023/12/25	0	0.00	3	19.95	19.95	-3	13,273	-0.02%
2023/12/22	57	20.10	2	20.35	20.05	55	13,376	0.41%
2023/12/20	3	20.27	0	0.00	20.35	3	13,775	0.02%
2023/12/19	0	0.00	5	20.10	20.10	-5	14,094	-0.04%
2023/12/18	1	20.35	55	20.25	20.30	-54	14,546	-0.37%
2023/12/15	2	20.78	5	21.25	20.70	-3	16,022	-0.02%
2023/12/14	4	21.38	36	21.43	21.35	-32	16,646	-0.19%
2023/12/13	0	0.00	40	21.05	21.05	-40	16,834	-0.24%
2023/12/12	0	0.00	3	21.30	21.05	-3	16,749	-0.02%
2023/12/11	1	21.10	26	21.33	21.00	-25	16,634	-0.15%
2023/12/08	11	21.47	41	21.66	21.35	-30	16,474	-0.18%
2023/12/07	25	21.73	14	21.70	21.55	11	16,322	0.07%
2023/12/06	18	22.51	13	22.51	22.05	5	15,753	0.03%
2023/12/05	18	22.33	15	22.39	22.50	3	15,130	0.02%
2023/12/04	36	22.76	28	22.68	22.75	8	14,570	0.05%
2023/12/01	12	21.35	11	21.64	22.20	1	13,353	0.01%
2023/11/30	8	20.65	0	0.00	20.70	8	12,389	0.06%
2023/11/29	10	20.80	1	20.95	20.70	9	12,382	0.07%
2023/11/28	71	20.82	5	20.78	21.00	66	12,395	0.53%
2023/11/27	0	0.00	1	20.20	20.20	-1	12,100	-0.01%
2023/11/24	4	20.36	2	20.48	20.25	2	12,181	0.02%
2023/11/22	6	20.24	64.1	20.41	20.55	-58.1	11,833	-0.49%
2023/11/21	35	20.81	24	21.00	20.20	11	11,513	0.10%
2023/11/20	2	19.60	2	19.50	19.70	0	10,467	0.00%
2023/11/17	10	19.20	0	0.00	19.30	10	10,393	0.10%
2023/11/16	0	0.00	8	19.19	19.40	-8	10,273	-0.08%
2023/11/15	11	18.61	0	0.00	18.55	11	9,972	0.11%
2023/11/13	10	18.45	0	0.00	18.45	10	9,981	0.10%
2023/11/09	11	18.35	0	0.00	18.40	11	9,943	0.11%
2023/11/08	10	18.60	0	0.00	18.60	10	9,935	0.10%
2023/11/07	30	19.15	0.3	19.10	19.05	29.7	9,865	0.30%
2023/11/06	4	19.05	10	19.15	19.25	-6	9,894	-0.06%
2023/11/03	28	19.10	7	19.04	19.05	21	9,819	0.21%
2023/11/02	24.3	19.08	57	18.79	19.15	-32.7	9,836	-0.33%
2023/11/01	26	18.22	1	18.10	18.10	25	9,591	0.26%
2023/10/31	5	19.32	55	18.75	18.50	-50	9,534	-0.52%
2023/10/27	10.6	18.54	2	18.60	18.40	8.6	9,239	0.09%
2023/10/26	0	0.00	3	18.60	18.55	-3	9,223	-0.03%
2023/10/25	1	18.60	8	18.73	18.70	-7	9,200	-0.08%
2023/10/24	9	18.62	6	18.51	18.70	3	9,162	0.03%
2023/10/23	1	17.90	5	18.00	17.90	-4	9,025	-0.04%
2023/10/19	3	17.95	0	0.00	17.90	3	8,994	0.03%
2023/10/18	1	18.00	2.1	17.75	18.00	-1.1	8,985	-0.01%
2023/10/17	2	18.28	0	0.00	18.10	2	8,896	0.02%
2023/10/16	1	18.75	0	0.00	18.30	1	8,863	0.01%
2023/10/11	1	18.50	5	18.25	18.20	-4	8,844	-0.05%
2023/10/06	0	0.00	3	18.83	18.70	-3	8,864	-0.03%
2023/10/04	21	18.65	25	18.82	18.75	-4	8,801	-0.05%
2023/10/03	2	19.23	4	19.19	19.05	-2	8,775	-0.02%
2023/10/02	8	19.76	2	19.75	19.95	6	8,684	0.07%
2023/09/28	3	19.18	0	0.00	18.95	3	8,399	0.04%
2023/09/27	2	19.05	0	0.00	19.10	2	8,314	0.02%
2023/09/25	7	20.00	26	19.78	19.55	-19	8,026	-0.24%
2023/09/22	7	20.29	32	20.08	20.10	-25	7,691	-0.33%
2023/09/21	45	20.58	22	20.18	20.15	23	7,290	0.32%
2023/09/20	81	20.52	23	20.72	20.70	58	6,749	0.86%
2023/09/19	16	20.46	18	20.78	21.15	-2	5,179	-0.04%
2023/09/18	74	19.20	76	19.22	19.25	-2	4,348	-0.05%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/08	10	17.87	0	0.00	17.80	10	3,701	0.27%
2023/09/07	4	17.98	0	0.00	18.00	4	3,690	0.11%
2023/09/06	3	18.18	0	0.00	18.20	3	3,654	0.08%
2023/09/05	3	18.40	4	18.18	18.10	-1	3,567	-0.03%
2023/09/04	14	18.33	17	18.28	18.20	-3	3,537	-0.08%
2023/09/01	12	17.99	2	18.25	18.10	10	3,443	0.29%
2023/08/31	60	18.09	17	18.21	18.25	43	3,183	1.35%
2023/08/30	2	17.65	14	17.59	17.65	-12	2,909	-0.41%
2023/08/29	0	0.00	2	17.10	17.10	-2	2,759	-0.07%
2023/08/28	8	17.10	2	17.10	17.05	6	2,775	0.22%
2023/08/25	2	17.05	0	0.00	17.00	2	2,776	0.07%
2023/08/24	4	17.18	20	17.00	17.00	-16	2,771	-0.58%
2023/08/23	2	16.65	2	17.00	17.10	0	2,736	0.00%
2023/08/21	0	0.00	9	16.55	16.65	-9	2,670	-0.34%
2023/08/17	1	16.30	3	16.47	16.45	-2	2,673	-0.07%
2023/08/16	2	16.13	0	0.00	16.15	2	2,635	0.08%
2023/08/14	6	15.98	0	0.00	15.90	6	2,642	0.23%
2023/08/11	1	16.15	0	0.00	16.15	1	2,643	0.04%
2023/08/09	0	0.00	8	16.65	16.70	-8	2,560	-0.31%
2023/08/01	0	0.00	4	17.55	17.60	-4	2,359	-0.17%
2023/07/31	2	17.60	0	0.00	17.65	2	2,373	0.08%
2023/07/28	0	0.00	2	17.55	17.65	-2	2,411	-0.08%
2023/07/27	2	17.50	0	0.00	17.55	2	2,405	0.08%
2023/07/18	5	18.10	8	17.85	17.85	-3	2,422	-0.12%
2023/07/17	0.1	17.80	0	0.00	17.95	0.1	2,451	0.00%
2023/07/14	2	17.85	0	0.00	17.75	2	2,439	0.08%
2023/07/13	6	18.02	11	17.85	17.95	-5	2,436	-0.21%
2023/07/11	4	17.39	1	17.45	17.40	3	2,336	0.13%
2023/07/07	2	17.53	0	0.00	17.75	2	2,488	0.08%
2023/07/06	4	18.03	0	0.00	17.80	4	2,458	0.16%
2023/07/05	6	17.92	6	17.95	17.95	0	2,446	0.00%
2023/06/30	1	17.75	0	0.00	17.70	1	2,446	0.04%
2023/06/29	9	17.75	9	17.65	17.75	0	2,465	0.00%
2023/06/19	3	18.10	0	0.00	18.00	3	2,619	0.11%
2023/06/16	4	17.90	0	0.00	17.90	4	2,624	0.15%
2023/06/15	5	17.90	52	17.90	17.90	-47	2,618	-1.79%
2023/06/14	0	0.00	10	18.05	17.95	-10	2,609	-0.38%
2023/06/13	5	18.00	0	0.00	17.90	5	2,660	0.19%
2023/06/12	0	0.00	10	18.05	18.00	-10	2,675	-0.37%
2023/06/05	0	0.00	2	18.45	18.45	-2	2,948	-0.07%
2023/05/30	3	18.15	3	17.95	17.95	0	3,045	0.00%
2023/05/25	5	18.22	5	18.18	18.05	0	3,112	0.00%
2023/05/22	0	0.00	4	18.10	18.15	-4	3,361	-0.12%
2023/05/19	5	18.05	5	18.05	18.00	0	3,385	0.00%
2023/05/18	5	18.05	7	17.94	17.90	-2	3,420	-0.06%
2023/05/16	7	17.71	5	17.75	17.90	2	3,450	0.06%
2023/05/12	0	0.00	2	17.50	17.60	-2	3,554	-0.06%
2023/05/11	4	17.43	0	0.00	17.35	4	3,633	0.11%
2023/05/09	3	17.70	0	0.00	17.70	3	3,898	0.08%
2023/05/08	8	17.94	5	17.90	17.85	3	3,889	0.08%
2023/05/04	11	17.62	0	0.00	17.85	11	4,016	0.27%
2023/04/28	3	18.05	3	18.00	17.95	0	4,073	0.00%
2023/04/27	10	17.85	0	0.00	17.95	10	4,093	0.24%
2023/04/21	6	18.13	3	17.90	18.00	3	4,102	0.07%
2023/04/20	10	18.20	0	0.00	18.15	10	4,129	0.24%
2023/04/18	0	0.00	1	18.70	18.70	-1	4,229	-0.02%
2023/04/14	7	18.59	0	0.00	18.60	7	4,226	0.17%
2023/04/13	5	18.68	0	0.00	18.60	5	4,175	0.12%
2023/04/12	7	19.40	0	0.00	19.40	7	4,067	0.17%
2023/04/07	3	19.05	0	0.00	19.05	3	3,972	0.08%
2023/03/30	1	19.00	1	19.00	18.95	0	3,979	0.00%
2023/03/28	3	19.05	8	18.92	18.90	-5	4,044	-0.12%
2023/03/27	4	18.95	10	18.96	18.95	-6	4,036	-0.15%
2023/03/24	3	18.55	8	18.82	18.85	-5	4,076	-0.12%
2023/03/23	3	18.45	7	18.44	18.40	-4	4,028	-0.10%
2023/03/22	4	18.45	3	18.50	18.40	1	4,105	0.02%
2023/03/21	3	18.35	6	18.30	18.30	-3	4,158	-0.07%
2023/03/20	3	18.00	3	18.10	18.10	0	4,276	0.00%
2023/03/17	5	17.93	3	17.95	17.90	2	4,357	0.05%
2023/03/16	4	17.80	14	17.74	17.65	-10	4,422	-0.23%
2023/03/15	10	18.21	6	18.05	18.05	4	4,651	0.09%
2023/03/14	1	18.20	0	0.00	18.05	1	4,915	0.02%
2023/03/13	2	18.40	2	18.45	18.45	0	5,110	0.00%
2023/03/10	1	18.45	2	18.80	18.50	-1	5,249	-0.02%
2023/03/09	1	19.10	2	19.25	19.00	-1	5,465	-0.02%
2023/03/08	9	19.15	3	19.20	19.15	6	5,707	0.11%
2023/03/07	8	18.94	21	18.97	19.00	-13	5,695	-0.23%
2023/03/06	1	18.85	2	18.80	18.80	-1	5,711	-0.02%
2023/03/03	6	18.96	3	18.95	18.90	3	5,799	0.05%
2023/03/02	3	18.90	3	18.75	18.75	0	5,893	0.00%
2023/03/01	9	18.90	8	18.90	18.80	1	6,141	0.02%
2023/02/23	8	19.05	2	19.00	18.95	6	6,358	0.09%
2023/02/22	0	0.00	2	18.80	18.90	-2	6,567	-0.03%
2023/02/21	2	19.15	2	18.95	19.00	0	6,676	0.00%
2023/02/20	1	19.20	27	19.22	19.30	-26	6,915	-0.38%
2023/02/17	1	18.70	1	18.80	18.80	0	7,354	0.00%
2023/02/15	1	18.60	1	18.50	18.55	0	7,700	0.00%
2023/02/14	3	18.32	0	0.00	18.30	3	7,803	0.04%
2023/02/10	4	18.25	1	18.25	18.20	3	8,248	0.04%
2023/02/09	5	18.60	0	0.00	18.60	5	8,429	0.06%
2023/02/08	25	19.07	6	19.03	19.00	19	8,549	0.22%
2023/02/07	5	18.50	0	0.00	18.50	5	8,427	0.06%
2023/02/06	2	18.45	0	0.00	18.45	2	8,709	0.02%
2023/02/03	0	0.00	5	18.62	18.65	-5	8,865	-0.06%
2023/02/02	2	18.50	1	18.60	18.55	1	8,998	0.01%
2023/02/01	5	18.23	0	0.00	18.30	5	9,088	0.06%
2023/01/31	0	0.00	3	18.30	18.25	-3	9,270	-0.03%
2023/01/17	0	0.00	2	17.70	17.65	-2	9,610	-0.02%
2023/01/13	0	0.00	1	17.55	17.50	-1	9,893	-0.01%
2023/01/12	2	17.88	0	0.00	17.70	2	10,000	0.02%
2023/01/10	2	18.05	0	0.00	17.95	2	10,189	0.02%
2023/01/09	0	0.00	5	18.32	18.35	-5	10,326	-0.05%
2023/01/06	0	0.00	2	17.75	18.00	-2	10,369	-0.02%
2023/01/05	0	0.00	1	17.85	17.80	-1	10,682	-0.01%
2023/01/03	1	17.45	0	0.00	17.60	1	11,172	0.01%
2022/12/29	1	17.30	0	0.00	17.35	1	11,448	0.01%
2022/12/28	2	17.50	0	0.00	17.45	2	11,912	0.02%
2022/12/26	0	0.00	1	17.65	17.60	-1	12,545	-0.01%
2022/12/23	2	17.43	0	0.00	17.50	2	12,833	0.02%
2022/12/22	0	0.00	3	17.60	17.60	-3	13,181	-0.02%
2022/12/20	3	17.68	0	0.00	17.55	3	14,284	0.02%
2022/12/16	0	0.00	1	18.05	18.00	-1	15,662	-0.01%
2022/12/15	3	18.45	1	18.55	18.55	2	15,966	0.01%
2022/12/14	22	18.35	0	0.00	18.35	22	16,302	0.13%
2022/12/13	2	18.45	0	0.00	18.35	2	16,741	0.01%
2022/12/12	4	18.59	20	18.60	18.55	-16	16,961	-0.09%
2022/12/09	6	19.27	34	19.20	19.20	-28	17,266	-0.16%
2022/12/08	3	19.33	0	0.00	19.45	3	18,094	0.02%
2022/12/07	15	20.00	0	0.00	19.35	15	18,690	0.08%
2022/12/06	10	20.15	13	19.86	19.75	-3	19,013	-0.02%
2022/12/05	7	19.66	1	19.80	19.75	6	19,472	0.03%
2022/12/02	4	19.48	0	0.00	19.40	4	19,877	0.02%
2022/12/01	5	19.34	9	19.42	19.30	-4	20,346	-0.02%
2022/11/30	12	19.21	11	19.36	19.40	1	20,788	0.00%
2022/11/29	1	18.70	10	18.90	18.90	-9	21,370	-0.04%
2022/11/28	3	18.68	1	18.85	18.65	2	22,888	0.01%
2022/11/25	0	0.00	5	19.15	18.65	-5	23,755	-0.02%
2022/11/24	2	19.00	0	0.00	18.95	2	24,473	0.01%
2022/11/23	0	0.00	7	19.05	19.05	-7	25,316	-0.03%
2022/11/22	7	18.60	21	18.75	18.80	-14	25,868	-0.05%
2022/11/21	2	18.53	0	0.00	18.50	2	27,331	0.01%
2022/11/18	40	19.00	2	18.98	18.65	38	27,777	0.14%
2022/11/17	0	0.00	5	18.69	18.65	-5	27,867	-0.02%
2022/11/16	104	18.55	5	18.66	18.55	99	28,145	0.35%	大買/
2022/11/15	18	19.15	55	19.15	19.10	-37	28,690	-0.13%
2022/11/14	1	18.50	13	18.56	18.75	-12	29,387	-0.04%
2022/11/11	31	18.62	15	18.66	18.40	16	29,473	0.05%
2022/11/10	3	18.48	0	0.00	18.45	3	29,399	0.01%
2022/11/09	0	0.00	4	19.14	18.90	-4	29,751	-0.01%
2022/11/08	0	0.00	16	19.00	18.65	-16	30,093	-0.05%
2022/11/07	1	18.50	0	0.00	18.75	1	30,538	0.00%
2022/11/04	0	0.00	3	18.63	18.85	-3	31,133	-0.01%
2022/11/03	16	18.44	19	18.10	18.50	-3	31,320	-0.01%
2022/11/02	3	18.20	63	18.23	18.25	-60	31,238	-0.19%
2022/11/01	12	17.90	6	17.88	18.00	6	31,051	0.02%
2022/10/31	3	17.43	3	17.62	17.50	0	30,890	0.00%
2022/10/28	5	17.04	1	17.15	16.90	4	30,703	0.01%
2022/10/26	2	17.35	2	17.18	17.10	0	30,304	0.00%
2022/10/25	13	17.92	1	17.60	17.65	12	30,108	0.04%
2022/10/24	7	18.33	20	18.31	18.00	-13	29,892	-0.04%
2022/10/21	0	0.00	3	17.75	17.70	-3	29,714	-0.01%
2022/10/20	4	17.78	1	17.80	17.80	3	29,568	0.01%
2022/10/19	2	18.23	1	18.20	18.10	1	29,439	0.00%
2022/10/18	1	18.45	2	18.68	18.35	-1	29,312	0.00%
2022/10/17	3	17.85	6	17.60	18.25	-3	29,212	-0.01%
2022/10/14	13	18.76	1	18.80	18.60	12	29,029	0.04%
2022/10/13	21	19.05	47	18.15	18.00	-26	28,914	-0.09%
2022/10/12	3	18.93	3	19.27	19.25	0	28,571	0.00%
2022/10/11	8	18.89	1	18.90	18.90	7	28,444	0.02%
2022/10/07	42	19.64	3	19.58	19.55	39	28,126	0.14%
2022/10/06	3	19.48	2	19.40	19.40	1	28,002	0.00%
2022/10/05	14	19.83	5	19.70	19.30	9	27,908	0.03%
2022/10/04	0	0.00	5	19.70	19.70	-5	27,445	-0.02%
2022/10/03	3	19.08	0	0.00	19.20	3	27,149	0.01%
2022/09/30	6	19.58	9	19.10	19.55	-3	26,887	-0.01%
2022/09/29	6	19.83	9	20.03	19.65	-3	26,673	-0.01%
2022/09/28	9	20.14	10	19.92	19.40	-1	26,333	0.00%
2022/09/27	216	21.03	243	20.83	20.90	-27	25,770	-0.10%	大買/大賣/
2022/09/26	131	21.71	265	21.50	20.90	-134	25,216	-0.53%	大買/大賣/鉅額交易
2022/09/23	329	22.95	201	22.26	22.25	128	24,404	0.52%	大買/大賣/鉅額交易
2022/09/22	426	23.10	409	23.31	23.35	17	23,815	0.07%	大買/大賣/
2022/09/21	11	23.54	110	23.43	23.15	-99	23,462	-0.42%	大賣/
2022/09/20	22	23.62	331	23.61	23.55	-309	23,105	-1.34%	大賣/鉅額交易
2022/09/19	302	22.78	40	22.64	22.85	262	22,601	1.16%	大買/鉅額交易
2022/09/16	23	23.16	10	23.29	23.15	13	22,338	0.06%
2022/09/15	44	24.03	11	24.26	23.65	33	21,926	0.15%
2022/09/14	25	23.30	62	23.78	23.60	-37	21,045	-0.18%
2022/09/13	22	23.49	46.2	23.63	23.30	-24.2	20,441	-0.12%
2022/09/12	46	23.45	36	23.59	23.30	10	19,850	0.05%
2022/09/08	16	23.78	21	23.74	23.75	-5	19,123	-0.03%
2022/09/07	40	23.49	13	23.64	23.80	27	18,514	0.15%
2022/09/06	47	23.32	26	23.30	23.55	21	17,944	0.12%
2022/09/05	259.9	24.01	207	23.85	23.45	52.9	17,236	0.31%	大買/大賣/
2022/09/02	45	23.80	35	23.76	23.75	10	16,382	0.06%
2022/09/01	19	23.34	22	23.39	23.15	-3	14,923	-0.02%
2022/08/31	6	23.13	57	23.46	23.20	-51	14,082	-0.36%
2022/08/30	63	22.89	33	22.88	23.00	30	13,202	0.23%
2022/08/29	17	22.44	19	22.59	22.60	-2	12,221	-0.02%
2022/08/26	42	22.26	50	22.33	22.15	-8	11,398	-0.07%
2022/08/25	32	21.62	28	21.34	21.25	4	9,735	0.04%
2022/08/24	5.1	21.35	0	0.00	21.40	5.1	9,201	0.06%
2022/08/23	3	21.35	18	21.24	21.35	-15	8,854	-0.17%
2022/08/22	17	21.74	2	21.15	21.15	15	8,438	0.18%
2022/08/19	66	21.21	89	21.17	21.60	-23	7,563	-0.30%
2022/08/18	1	19.80	2	19.90	20.00	-1	6,203	-0.02%
2022/08/17	6	19.75	8	19.78	19.65	-2	5,960	-0.03%
2022/08/16	11	19.86	15	20.02	20.10	-4	5,759	-0.07%
2022/08/15	14.2	20.35	11	20.19	20.15	3.2	5,241	0.06%
2022/08/12	23	19.95	29	20.07	19.90	-6	4,666	-0.13%
2022/08/11	11	19.55	8	19.28	19.05	3	3,961	0.08%
2022/08/10	5	18.74	2	18.55	18.90	3	3,109	0.10%
2022/08/09	0	0.00	1	17.50	17.20	-1	2,725	-0.04%
2022/08/04	0	0.00	5	16.75	16.25	-5	2,537	-0.20%
2022/07/27	1	16.60	0	0.00	16.95	1	2,475	0.04%
2022/07/26	2	16.73	0	0.00	16.65	2	2,472	0.08%
2022/07/22	1	17.05	0	0.00	17.00	1	2,514	0.04%
2022/07/18	5	17.00	1	17.10	17.20	4	2,412	0.17%
2022/07/15	1	16.60	0	0.00	16.60	1	2,336	0.04%
2022/07/14	0	0.00	50	16.50	16.80	-50	2,331	-2.14%
2022/07/08	9	16.84	1	16.90	16.85	8	2,189	0.37%
2022/07/07	0	0.00	3	16.57	16.60	-3	2,087	-0.14%
2022/07/06	2	15.63	0	0.00	15.10	2	2,000	0.10%
2022/07/04	10	15.75	0	0.00	15.80	10	1,963	0.51%
2022/07/01	0	0.00	1	15.75	15.55	-1	1,958	-0.05%
2022/06/29	1	17.55	0	0.00	17.75	1	1,859	0.05%
2022/06/28	0	0.00	1	17.85	17.85	-1	1,824	-0.05%
2022/06/23	2	17.05	0	0.00	17.20	2	1,767	0.11%
2022/06/22	0	0.00	3.1	17.75	17.60	-3.1	1,738	-0.18%
2022/06/21	0	0.00	0	17.00	18.10	0	1,707	0.00%
2022/06/14	0	0.00	3	17.55	17.50	-3	1,523	-0.20%
2022/06/13	0	17.90	0	0.00	17.70	0	1,507	0.00%
2022/06/10	8	17.86	1	18.00	18.40	7	1,457	0.48%
2022/06/09	1.1	17.52	1.2	17.66	17.70	-0.1	1,309	-0.01%
2022/05/20	0	0.00	7	16.50	16.40	-7	1,394	-0.50%
2022/05/19	0	0.00	5	16.15	16.35	-5	1,409	-0.35%
2022/05/17	0	0.00	3	16.25	16.45	-3	1,649	-0.18%
2022/05/09	5	16.00	0	0.00	16.05	5	1,683	0.30%
2022/05/04	5	16.65	0	0.00	16.65	5	1,734	0.29%
2022/04/22	1	17.30	0	0.00	17.20	1	1,755	0.06%
2022/04/21	0	0.00	1	17.35	17.30	-1	1,805	-0.06%
2022/04/20	2.1	17.38	0	0.00	17.45	2.1	1,822	0.12%
2022/03/16	0	0.00	4	17.15	17.30	-4	3,443	-0.12%
2022/03/15	0	0.00	1	17.30	17.30	-1	3,564	-0.03%
2022/03/08	20	17.60	0	0.00	17.20	20	3,767	0.53%
2022/03/02	0	0.00	0.1	18.45	18.50	-0.1	4,208	0.00%
2022/02/24	2	18.00	0	0.00	17.95	2	4,559	0.04%
2022/02/21	0	0.00	1	18.85	18.85	-1	5,212	-0.02%
2022/02/17	0	0.00	7	19.68	19.30	-7	6,845	-0.10%
2022/01/24	0	0.00	2	17.90	17.90	-2	6,997	-0.03%
2022/01/14	0	0.00	10	18.55	18.45	-10	6,945	-0.14%
2022/01/13	1	18.80	2	18.80	18.70	-1	6,939	-0.01%
2022/01/12	2	18.85	1	18.70	18.75	1	6,940	0.01%
2022/01/11	0	0.00	5	18.79	18.85	-5	6,964	-0.07%
2022/01/07	8	19.20	6	19.20	19.15	2	6,910	0.03%
2022/01/06	5	19.80	2	19.93	19.75	3	6,838	0.04%
2022/01/05	3	20.63	58	20.39	20.25	-55	6,765	-0.81%
2022/01/04	10	20.20	0	0.00	20.15	10	6,471	0.15%
2022/01/03	0	0.00	15	20.27	20.10	-15	6,423	-0.23%
2021/12/30	0	0.00	21	20.15	20.10	-21	6,380	-0.33%
2021/12/29	1	20.40	0	0.00	20.15	1	6,342	0.02%
2021/12/28	1	20.00	0	0.00	19.95	1	6,272	0.02%
2021/12/24	1	19.95	0	0.00	20.25	1	6,192	0.02%
2021/12/23	2	20.15	5	20.07	20.20	-3	6,008	-0.05%
2021/12/22	19	19.26	10	19.57	19.65	9	5,758	0.16%
2021/12/21	2	18.75	2	18.85	18.85	0	5,613	0.00%
2021/12/20	16	18.87	0	0.00	18.75	16	5,607	0.29%
2021/12/17	5	18.60	2	18.55	18.55	3	5,615	0.05%
2021/12/16	18	18.84	3	18.70	18.75	15	5,646	0.27%
2021/12/15	3	18.55	3	18.70	18.65	0	5,628	0.00%
2021/12/14	5	18.74	10	18.56	18.45	-5	5,628	-0.09%
2021/12/13	5.2	19.02	3	18.80	18.85	2.2	5,585	0.04%
2021/12/10	15	19.01	5	19.04	19.00	10	5,569	0.18%
2021/12/09	42	19.30	2	19.10	19.35	40	5,530	0.72%
2021/12/08	3	18.75	3	18.65	18.65	0	5,403	0.00%
2021/12/07	2	18.65	2	18.60	18.55	0	5,403	0.00%
2021/12/06	3	18.50	3	18.55	18.50	0	5,365	0.00%
2021/12/03	4	18.58	3	18.50	18.50	1	5,370	0.02%
2021/12/02	2	18.75	2	18.35	18.35	0	5,331	0.00%
2021/12/01	8	18.82	3	18.95	18.85	5	5,290	0.09%
2021/11/30	2	18.90	2	19.05	18.75	0	5,254	0.00%
2021/11/29	24	18.53	2.1	18.74	18.65	22	5,054	0.43%
2021/11/26	22	18.97	2	18.85	18.80	20	4,985	0.40%
2021/11/25	4	19.70	2	19.55	19.55	2	4,902	0.04%
2021/11/23	5	20.49	1	20.40	20.10	4	4,789	0.08%
2021/11/19	1	20.65	1	20.85	20.80	0	4,573	0.00%
2021/11/18	0	0.00	4	21.69	21.25	-4	4,448	-0.09%
2021/11/17	92	22.26	102	22.44	22.25	-10	4,181	-0.24%	大賣/
2021/11/16	5.1	21.55	92	21.65	21.65	-87	3,521	-2.47%
2021/11/15	6	19.47	3	19.54	19.70	3	3,078	0.10%
2021/11/03	0	0.00	7	18.15	18.25	-7	3,037	-0.23%
2021/11/01	10	18.50	0	0.00	18.45	10	3,126	0.32%
2021/10/29	0	0.00	1	18.10	18.10	-1	3,122	-0.03%
2021/10/28	1	18.05	0	0.00	18.05	1	3,128	0.03%
2021/10/18	0	0.00	1	17.05	17.05	-1	3,462	-0.03%
2021/10/14	0	0.00	1	16.55	16.55	-1	3,668	-0.03%
2021/10/13	40	16.50	40	16.68	16.50	0	3,721	0.00%
2021/10/08	0	0.00	2	17.40	17.45	-2	3,910	-0.05%
2021/10/06	2	17.00	1	16.95	16.75	1	5,190	0.02%
2021/10/04	0	0.00	6	17.03	16.75	-6	5,378	-0.11%
2021/10/01	31	17.50	7	17.60	17.55	24	5,451	0.44%
2021/09/29	10	17.85	0	0.00	17.85	10	5,494	0.18%
2021/09/27	1	18.50	1	18.50	18.40	0	5,586	0.00%
2021/09/24	1	18.30	2	18.20	18.30	-1	5,660	-0.02%
2021/09/23	2	17.93	0	0.00	17.75	2	5,733	0.03%
2021/09/22	20	18.10	0	0.00	18.00	20	5,811	0.34%
2021/09/16	1	18.40	0	0.00	18.30	1	6,031	0.02%
2021/09/10	20	18.80	2	18.90	18.80	18	6,704	0.27%
2021/09/09	1	19.20	0	0.00	19.10	1	6,764	0.01%
2021/09/08	20	18.98	0	0.00	18.95	20	6,831	0.29%
2021/09/07	0	0.00	1	19.40	19.65	-1	6,834	-0.01%
2021/09/02	1	20.30	3	20.03	20.00	-2	6,852	-0.03%
2021/09/01	1	20.20	0	0.00	20.10	1	6,866	0.01%
2021/08/31	0	0.00	1	19.70	20.10	-1	6,953	-0.01%
2021/08/30	1	19.90	0	0.00	19.85	1	7,003	0.01%
2021/08/27	1	19.35	70	19.55	19.35	-69	6,956	-0.99%
2021/08/24	2	19.50	3	19.25	19.40	-1	7,073	-0.01%
2021/08/20	5	18.89	0	0.00	18.90	5	6,967	0.07%
2021/08/18	1	17.75	0	0.00	18.60	1	6,466	0.02%
2021/08/17	30	18.20	0	0.00	18.10	30	6,466	0.46%
2021/08/16	5	19.00	22	18.65	18.60	-17	6,445	-0.26%
2021/08/13	26	19.35	0	0.00	19.10	26	6,376	0.41%
2021/08/11	1	20.35	2	20.45	20.00	-1	6,357	-0.02%
2021/08/10	0	0.00	15	20.35	20.35	-15	6,408	-0.23%
2021/08/04	4	20.90	0	0.00	20.95	4	6,984	0.06%
2021/07/30	2	20.95	0	0.00	20.80	2	7,384	0.03%
2021/07/29	3	21.00	0	0.00	21.20	3	7,416	0.04%
2021/07/28	0	0.00	3	20.90	21.00	-3	7,439	-0.04%
2021/07/27	70	21.69	4	21.48	21.20	66	7,491	0.88%
2021/07/26	1	21.50	0	0.00	21.55	1	7,521	0.01%
2021/07/23	9	21.00	10	21.25	21.25	-1	7,574	-0.01%
2021/07/21	30	21.00	1	21.45	20.95	29	7,542	0.38%
2021/07/20	0	0.00	12	21.75	21.65	-12	7,507	-0.16%
2021/07/16	2	22.20	0	0.00	22.60	2	7,580	0.03%
2021/07/15	1	22.15	4	22.25	22.10	-3	7,601	-0.04%
2021/07/14	65	22.54	52	22.93	22.25	13	7,788	0.17%
2021/07/13	46	24.01	28	23.33	23.20	18	7,622	0.24%
2021/07/12	0	0.00	50	22.75	23.00	-50	6,863	-0.73%
2021/07/09	5	22.30	8	22.19	22.30	-3	6,789	-0.04%
2021/07/08	0	0.00	1	22.45	22.55	-1	6,838	-0.01%
2021/07/06	15	22.00	0	0.00	22.00	15	6,807	0.22%
2021/07/05	19	22.00	0	0.00	22.05	19	6,842	0.28%
2021/07/02	0	0.00	3	21.87	21.90	-3	6,895	-0.04%
2021/07/01	0	0.00	2	22.30	21.75	-2	6,922	-0.03%
2021/06/30	2	22.10	0	0.00	22.05	2	6,892	0.03%
2021/06/29	8	22.33	10	22.40	22.15	-2	6,909	-0.03%
2021/06/28	19	23.00	2	23.30	22.90	17	6,894	0.25%
2021/06/25	5	23.00	2.3	22.81	22.65	2.7	6,786	0.04%
2021/06/24	12	22.88	1	22.80	22.65	11	6,771	0.16%
2021/06/23	15	22.82	10	22.73	22.65	5	6,746	0.07%
2021/06/22	5	22.50	10	22.25	22.25	-5	6,375	-0.08%
2021/06/21	0	0.00	2	22.15	21.85	-2	6,288	-0.03%
2021/06/18	5	22.30	11	22.33	22.15	-6	6,287	-0.10%
2021/06/17	10	22.25	18	22.00	22.25	-8	6,335	-0.13%
2021/06/16	5	22.10	1	21.95	21.85	4	6,302	0.06%
2021/06/15	0	0.00	16	21.91	21.90	-16	6,310	-0.25%
2021/06/09	3	21.95	0	0.00	21.50	3	6,663	0.05%
2021/06/08	0	0.00	1	22.65	21.80	-1	6,625	-0.02%
2021/06/07	6	21.88	0	0.00	22.10	6	6,539	0.09%
2021/06/04	2	21.93	0	0.00	21.80	2	6,477	0.03%
2021/06/03	2	21.80	10	21.70	21.75	-8	6,459	-0.12%
2021/06/02	1	21.45	4	21.51	21.35	-3	6,436	-0.05%
2021/06/01	5	21.69	0	0.00	21.75	5	6,435	0.08%
2021/05/31	6	20.95	1	21.00	20.95	5	6,431	0.08%
2021/05/28	0	0.00	3	20.50	20.60	-3	6,715	-0.04%
2021/05/27	2	20.80	0	0.00	20.10	2	6,843	0.03%
2021/05/26	1	20.30	0	0.00	20.55	1	6,840	0.01%
2021/05/25	1	20.20	3	20.33	20.20	-2	6,834	-0.03%
2021/05/20	6	19.33	1	19.45	19.25	5	6,858	0.07%
2021/05/19	1	19.10	23	18.78	19.15	-22	6,864	-0.32%
2021/05/18	7	18.50	5	18.69	18.85	2	6,899	0.03%
2021/05/17	22	18.06	17	18.85	18.05	5	6,849	0.07%
2021/05/14	28	20.34	5	20.10	20.05	23	6,742	0.34%
2021/05/13	3	20.45	5	20.50	20.45	-2	6,628	-0.03%
2021/05/12	43	22.28	11	20.36	21.60	32	6,485	0.49%
2021/05/11	13	22.24	10.1	21.97	22.00	2.9	6,182	0.05%
2021/05/10	6	22.25	39	22.26	22.20	-33	5,988	-0.55%
2021/05/06	12	20.61	22	20.64	20.95	-10	5,870	-0.17%
2021/05/05	50	20.74	0	0.00	20.35	50	5,829	0.86%
2021/05/04	42	20.05	55	20.51	20.80	-13	5,805	-0.22%
2021/05/03	97	20.99	183	21.26	20.80	-86	5,724	-1.50%	大賣/
2021/04/28	1	22.05	0	0.00	22.10	1	5,630	0.02%
2021/04/27	5	22.08	0	0.00	22.10	5	5,659	0.09%
2021/04/26	0	0.00	1	22.20	22.00	-1	5,651	-0.02%
2021/04/22	5	22.71	57	22.40	22.10	-52	5,737	-0.91%
2021/04/21	10	23.05	0	0.00	23.10	10	5,635	0.18%
2021/04/20	54	22.80	9	23.04	23.05	45	5,533	0.81%
2021/04/19	0	0.00	25	22.46	22.40	-25	5,363	-0.47%
2021/04/16	18	22.54	16	22.46	22.50	2	5,357	0.04%
2021/04/15	15	22.28	0	0.00	22.25	15	5,179	0.29%
2021/04/14	1	21.60	3	21.40	21.65	-2	5,202	-0.04%
2021/04/13	3	22.07	0	0.00	21.80	3	5,359	0.06%
2021/04/08	0	0.00	1	22.00	22.30	-1	5,805	-0.02%
2021/04/07	4	22.00	2	21.65	21.95	2	5,741	0.03%
2021/04/06	7	21.76	17	21.79	21.65	-10	5,705	-0.18%
2021/04/01	35	21.80	7	21.83	21.80	28	5,695	0.49%
2021/03/31	6	21.97	11	21.90	21.85	-5	5,630	-0.09%
2021/03/30	5	22.40	10	22.40	22.35	-5	5,578	-0.09%
2021/03/29	0	0.00	11	22.66	22.40	-11	5,586	-0.20%
2021/03/26	21	22.55	0	0.00	22.60	21	5,584	0.38%
2021/03/25	0	0.00	1	22.20	22.30	-1	5,503	-0.02%
2021/03/24	0	0.00	10	22.30	22.30	-10	5,507	-0.18%
2021/03/23	2	22.30	0	0.00	22.40	2	5,539	0.04%
2021/03/22	22	22.67	0	0.00	22.45	22	5,553	0.40%
2021/03/19	2	22.00	9	21.93	22.15	-7	5,527	-0.13%
2021/03/17	4	22.28	0	0.00	22.30	4	5,750	0.07%
2021/03/16	14	22.42	2	22.28	22.50	12	5,920	0.20%
2021/03/15	20	22.10	0	0.00	22.25	20	5,873	0.34%
2021/03/12	1	21.20	0	0.00	21.15	1	5,876	0.02%
2021/03/11	0	0.00	2	21.60	21.35	-2	5,972	-0.03%
2021/03/10	0	0.00	10	21.11	21.15	-10	6,086	-0.16%
2021/03/09	1	20.95	4	21.13	21.20	-3	6,202	-0.05%
2021/03/08	8	21.33	13	21.53	21.25	-5	6,302	-0.08%
2021/03/05	10	21.55	10	21.40	21.50	0	6,378	0.00%
2021/03/04	25	21.96	25	21.93	21.85	0	6,456	0.00%
2021/03/03	18	22.31	20	22.34	22.30	-2	6,632	-0.03%
2021/03/02	32	21.58	1	21.60	21.70	31	6,402	0.48%
2021/02/26	2	20.83	5	20.77	20.80	-3	6,436	-0.05%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	2	21.13	0	0.00	21.05	2	6,825	0.03%
2021/02/23	1	21.20	0	0.00	21.25	1	6,872	0.01%
2021/02/22	2	21.30	2	21.45	21.35	0	6,989	0.00%
2021/02/19	3	20.93	0	0.00	21.35	3	7,332	0.04%
2021/02/18	1	21.00	0	0.00	21.25	1	7,393	0.01%
2021/02/04	0	0.00	1	19.95	19.90	-1	7,351	-0.01%
2021/02/02	5	19.90	2	20.05	20.00	3	7,435	0.04%
2021/02/01	3	19.50	0	0.00	19.60	3	7,536	0.04%
2021/01/29	0	0.00	8.1	19.95	19.95	-8.1	7,578	-0.11%
2021/01/28	0	0.00	2	20.00	20.15	-2	7,546	-0.03%
2021/01/19	1	21.55	0	0.00	21.20	1	7,570	0.01%
2021/01/18	60	21.14	0	0.00	21.05	60	7,595	0.79%
2021/01/15	0	0.00	61	21.71	21.40	-61	7,691	-0.79%
2021/01/14	2	22.30	0	0.00	22.25	2	7,603	0.03%
2021/01/11	1	22.90	0	0.00	22.80	1	8,025	0.01%
2021/01/07	0	0.00	1	23.65	23.70	-1	8,032	-0.01%
2021/01/06	5	23.90	6	23.93	23.45	-1	8,046	-0.01%
2021/01/05	21	23.74	3	23.93	23.95	18	7,819	0.23%
2021/01/04	11	22.99	1	22.95	23.00	10	7,410	0.13%
2020/12/31	1	22.30	0	0.00	22.20	1	7,343	0.01%
2020/12/28	1	22.50	7	22.45	22.45	-6	7,385	-0.08%
2020/12/25	2	22.75	3	22.85	22.40	-1	7,379	-0.01%
2020/12/24	0	0.00	4	22.63	22.60	-4	7,373	-0.05%
2020/12/23	3	22.17	5	22.10	22.25	-2	7,376	-0.03%
2020/12/22	5	22.50	2	22.30	22.00	3	7,496	0.04%
2020/12/18	0	0.00	2	22.60	22.55	-2	7,625	-0.03%
2020/12/17	2	22.60	0	0.00	22.65	2	7,659	0.03%
2020/12/15	1	22.70	12	22.56	22.40	-11	7,706	-0.14%
2020/12/11	5	23.40	13	23.60	23.50	-8	7,684	-0.10%
2020/12/10	5	23.69	3	23.85	24.00	2	7,522	0.03%
2020/12/09	6	23.55	3	23.60	23.60	3	7,333	0.04%
2020/12/08	0	0.00	12	23.05	22.85	-12	7,255	-0.17%
2020/12/03	3	23.65	11	23.30	23.25	-8	7,684	-0.10%
2020/12/02	0	0.00	10	23.83	23.70	-10	7,683	-0.13%
2020/11/30	0	0.00	6	23.33	23.45	-6	7,653	-0.08%
2020/11/27	0	0.00	1	23.55	23.30	-1	7,636	-0.01%
2020/11/26	1	23.00	3	23.00	22.95	-2	7,482	-0.03%
2020/11/25	2	22.83	5	22.95	22.85	-3	7,471	-0.04%
2020/11/24	5	22.78	0	0.00	22.70	5	7,479	0.07%
2020/11/23	21	22.80	2	22.70	22.65	19	7,541	0.25%
2020/11/20	1	22.20	11	22.15	22.20	-10	7,583	-0.13%
2020/11/19	0	0.00	5	22.35	22.40	-5	7,670	-0.07%
2020/11/18	0	0.00	10	22.25	22.30	-10	7,771	-0.13%
2020/11/17	34	21.45	5	21.44	21.35	29	7,629	0.38%
2020/11/16	2	20.95	0	0.00	20.90	2	7,991	0.03%
2020/11/12	13	20.98	5	21.12	20.95	8	8,439	0.09%
2020/11/11	1	21.05	0	0.00	21.15	1	8,567	0.01%
2020/11/10	0	0.00	1	21.35	21.05	-1	8,651	-0.01%
2020/11/09	4	21.11	0	0.00	21.15	4	8,793	0.05%
2020/11/06	0	0.00	2	22.05	21.55	-2	8,932	-0.02%
2020/11/04	1	21.60	0	0.00	21.60	1	9,223	0.01%
2020/11/03	0	0.00	1	21.50	21.40	-1	9,337	-0.01%
2020/10/30	2	21.18	0	0.00	21.05	2	10,216	0.02%
2020/10/29	2	21.25	1	21.35	21.40	1	10,522	0.01%
2020/10/28	1	22.10	0	0.00	21.70	1	10,638	0.01%
2020/10/27	1	22.30	10	22.30	22.20	-9	10,627	-0.08%
2020/10/26	10	22.70	0	0.00	22.55	10	10,721	0.09%
2020/10/23	2	22.48	17	22.50	22.50	-15	10,756	-0.14%
2020/10/21	1	22.10	2	22.45	22.15	-1	10,993	-0.01%
2020/10/20	2	22.28	5	22.31	22.35	-3	11,236	-0.03%
2020/10/19	39	22.64	38	22.79	22.65	1	11,519	0.01%
2020/10/16	1	21.50	0	0.00	21.60	1	11,993	0.01%
2020/10/15	1	22.25	1	22.20	22.20	0	12,365	0.00%
2020/10/14	2	22.15	0	0.00	22.00	2	12,471	0.02%
2020/10/12	1	21.70	2	21.75	21.25	-1	12,656	-0.01%
2020/10/07	1	21.95	0	0.00	21.95	1	13,116	0.01%
2020/10/06	0	0.00	3	21.80	21.95	-3	13,252	-0.02%
2020/10/05	3	21.30	0	0.00	21.45	3	13,760	0.02%
2020/09/30	7	20.79	1	21.10	21.15	6	14,354	0.04%
2020/09/29	2	20.80	1	21.10	20.65	1	14,487	0.01%
2020/09/28	1	20.85	1	20.85	20.85	0	14,754	0.00%
2020/09/25	2	19.98	0	0.00	20.35	2	15,140	0.01%
2020/09/23	4	21.83	1	21.90	21.50	3	15,591	0.02%
2020/09/22	1	21.30	4	21.36	21.25	-3	15,677	-0.02%
2020/09/18	4	21.99	1	21.95	21.95	3	16,488	0.02%
2020/09/16	3	22.15	0	0.00	22.00	3	17,052	0.02%
2020/09/15	4	22.33	0	0.00	22.25	4	17,420	0.02%
2020/09/14	5	22.24	1	22.10	22.30	4	18,079	0.02%
2020/09/11	1	21.90	2	21.95	21.90	-1	19,933	-0.01%
2020/09/10	4	22.39	1	22.40	22.20	3	20,537	0.01%
2020/09/09	2	22.25	40	22.11	22.75	-38	20,908	-0.18%
2020/09/08	1	21.35	0	0.00	21.35	1	21,701	0.00%
2020/09/07	2	21.53	1	21.80	21.40	1	23,149	0.00%
2020/09/04	5	21.37	2	21.15	21.40	3	25,203	0.01%
2020/09/03	0	0.00	5	21.31	21.15	-5	25,461	-0.02%
2020/09/02	2	21.30	1	21.25	21.35	1	25,521	0.00%
2020/09/01	3	21.05	3	21.02	21.05	0	25,604	0.00%
2020/08/31	0	0.00	2	21.00	20.70	-2	25,725	-0.01%
2020/08/28	2	20.90	1	20.90	20.80	1	25,857	0.00%
2020/08/27	6	21.28	3	21.37	21.40	3	25,842	0.01%
2020/08/26	2	20.60	1	20.65	20.70	1	25,856	0.00%
2020/08/25	4	21.30	21	21.28	21.20	-17	25,703	-0.07%
2020/08/24	11	21.47	35	21.22	21.05	-24	25,625	-0.09%
2020/08/21	3	21.68	6	22.03	21.80	-3	25,541	-0.01%
2020/08/20	41	21.75	30	22.53	21.70	11	25,444	0.04%
2020/08/19	10	24.67	35	24.24	24.05	-25	25,408	-0.10%
2020/08/18	31	25.30	2	25.20	25.20	29	25,459	0.11%
2020/08/17	11	25.91	1	26.35	25.85	10	25,525	0.04%
2020/08/14	2	26.10	1	25.90	26.00	1	25,873	0.00%
2020/08/13	4	26.43	2	26.43	26.00	2	26,259	0.01%
2020/08/12	2	26.28	4	26.31	26.25	-2	26,242	-0.01%
2020/08/11	4	25.95	8	25.86	25.95	-4	26,179	-0.02%
2020/08/10	5	25.96	1	25.95	25.80	4	26,233	0.02%
2020/08/07	2	26.48	0	0.00	26.45	2	26,418	0.01%
2020/08/06	5	26.35	15	26.32	26.30	-10	26,396	-0.04%
2020/08/05	19	27.01	41	26.90	26.70	-22	26,301	-0.08%
2020/08/04	10	26.50	11	26.40	26.20	-1	25,938	0.00%
2020/08/03	22	25.98	22	25.68	25.65	0	25,798	0.00%
2020/07/31	10	25.39	0	0.00	25.30	10	26,011	0.04%
2020/07/30	0	0.00	3	25.30	25.50	-3	26,362	-0.01%
2020/07/29	25	24.99	2	25.00	25.00	23	27,189	0.08%
2020/07/28	7	25.08	26	25.14	24.65	-19	27,250	-0.07%
2020/07/27	2	25.45	8	25.45	25.60	-6	27,336	-0.02%
2020/07/24	10	25.48	7	26.17	25.40	3	27,550	0.01%
2020/07/23	24	26.36	1	26.30	26.25	23	27,431	0.08%
2020/07/22	14	26.79	17	26.95	27.00	-3	27,231	-0.01%
2020/07/21	0	0.00	11	26.26	26.15	-11	26,544	-0.04%
2020/07/20	2	24.83	75	24.71	25.25	-73	26,378	-0.28%
2020/07/17	7	25.86	27	25.54	25.25	-20	26,333	-0.08%
2020/07/16	2	25.93	0	0.00	25.85	2	26,396	0.01%
2020/07/15	11	25.97	4	25.95	25.85	7	26,461	0.03%
2020/07/14	14	26.09	3	25.80	25.85	11	26,748	0.04%
2020/07/13	6	26.12	0	0.00	26.05	6	27,438	0.02%
2020/07/10	19	26.26	6	25.93	25.70	13	27,700	0.05%
2020/07/09	28	26.64	15	26.59	27.00	13	27,289	0.05%
2020/07/08	5	25.88	8	25.85	25.80	-3	26,795	-0.01%
2020/07/07	58	26.16	13	26.15	25.75	45	26,948	0.17%
2020/07/06	13	26.93	45	26.72	26.45	-32	26,857	-0.12%
2020/07/03	4	26.44	2	26.45	26.45	2	26,641	0.01%
2020/07/02	14	25.68	3	26.03	26.30	11	26,516	0.04%
2020/07/01	12	26.05	2	25.70	25.45	10	26,370	0.04%
2020/06/30	19	25.91	6	26.02	25.70	13	26,225	0.05%
2020/06/29	10	25.38	8	25.18	25.10	2	25,976	0.01%
2020/06/24	17	26.39	15	26.10	26.15	2	25,758	0.01%
2020/06/23	9	26.55	5	26.80	26.35	4	25,783	0.02%
2020/06/22	21	27.40	10	27.10	26.90	11	25,535	0.04%
2020/06/19	22	27.61	17	27.61	27.45	5	25,339	0.02%
2020/06/18	65	27.61	208	26.89	27.45	-143	24,752	-0.58%	大賣/鉅額交易
2020/06/17	20	25.62	12	25.88	25.75	8	22,949	0.03%
2020/06/16	17	25.57	14	25.50	25.25	3	22,413	0.01%
2020/06/15	65	25.92	38	25.53	25.20	27	22,085	0.12%
2020/06/12	24	25.54	26	25.93	26.20	-2	21,027	-0.01%
2020/06/11	51	25.25	73	25.57	25.25	-22	19,770	-0.11%
2020/06/10	11	23.65	11	23.71	23.80	0	17,884	0.00%
2020/06/09	0	0.00	2	23.28	23.05	-2	17,912	-0.01%
2020/06/08	37	24.18	6	23.80	23.55	31	18,032	0.17%
2020/06/05	1	23.70	1	23.75	23.75	0	17,983	0.00%
2020/06/04	7	23.59	6	23.40	23.40	1	17,911	0.01%
2020/06/03	2	23.45	1	23.45	23.40	1	17,882	0.01%
2020/06/02	1	23.20	4	23.23	23.55	-3	17,753	-0.02%
2020/06/01	3	22.92	2	23.05	23.05	1	17,533	0.01%
2020/05/29	0	0.00	0.2	22.85	22.65	-0.2	17,485	0.00%
2020/05/28	7	23.30	1	23.25	22.85	6	17,526	0.03%
2020/05/27	3.2	23.26	2	23.10	23.10	1.2	17,472	0.01%
2020/05/26	39	23.23	24	23.13	23.00	15	17,458	0.09%
2020/05/25	11	22.95	3	22.57	23.25	8	17,109	0.05%
2020/05/22	0	0.00	10	22.80	22.20	-10	16,853	-0.06%
2020/05/21	17	23.17	11	23.03	23.10	6	16,637	0.04%
2020/05/20	2	22.68	27	22.78	23.30	-25	16,153	-0.15%
2020/05/19	64	21.72	1	21.90	21.80	63	15,685	0.40%
2020/05/15	6	21.95	0	0.00	21.70	6	15,420	0.04%
2020/05/14	4	22.36	22	22.93	21.70	-18	15,345	-0.12%
2020/05/13	1	23.35	0	0.00	23.30	1	14,962	0.01%
2020/05/12	2	23.70	0	0.00	23.60	2	14,933	0.01%
2020/05/11	2	23.68	8	23.68	23.50	-6	14,936	-0.04%
2020/05/08	5	23.76	3	23.88	23.65	2	14,647	0.01%
2020/05/07	8	24.05	8	24.12	24.05	0	14,487	0.00%
2020/05/06	12	23.70	29	23.74	23.60	-17	14,185	-0.12%
2020/05/05	36	23.92	9	23.72	24.15	27	13,839	0.20%
2020/05/04	2	22.25	25	22.40	22.40	-23	12,956	-0.18%
2020/04/30	24	22.77	11	22.79	22.75	13	12,880	0.10%
2020/04/29	28	22.34	16	22.13	22.20	12	12,673	0.09%
2020/04/28	4	22.23	10	22.00	22.00	-6	12,496	-0.05%
2020/04/27	3	22.25	5	22.26	22.25	-2	12,622	-0.02%
2020/04/24	1	22.55	1	22.60	22.10	0	12,448	0.00%
2020/04/23	14	22.50	17	22.52	22.45	-3	12,261	-0.02%
2020/04/22	10	22.05	11.1	22.03	22.10	-1.1	12,018	-0.01%
2020/04/21	31	22.13	0	0.00	21.95	31	11,924	0.26%
2020/04/20	3	22.23	1	22.10	22.60	2	11,801	0.02%
2020/04/17	4	22.51	12	23.08	22.20	-8	11,757	-0.07%
2020/04/16	49	23.29	39	23.09	23.00	10	11,207	0.09%
2020/04/15	13	22.28	39	22.92	23.10	-26	10,390	-0.25%
2020/04/14	33	21.01	4	21.00	21.00	29	10,076	0.29%
2020/04/13	1	20.50	0	0.00	20.35	1	10,066	0.01%
2020/04/10	8	20.29	5	20.55	20.40	3	10,054	0.03%
2020/04/09	6	21.57	1	22.00	21.25	5	9,977	0.05%
2020/04/08	3	21.02	30	21.25	21.30	-27	10,021	-0.27%
2020/04/07	1	20.35	7	20.53	20.90	-6	9,914	-0.06%
2020/04/06	1	19.70	0	0.00	19.70	1	9,822	0.01%
2020/04/01	3	19.50	2	19.60	19.65	1	10,046	0.01%
2020/03/31	9	19.59	4	19.35	19.50	5	10,147	0.05%
2020/03/30	31	19.27	2	19.38	19.50	29	10,101	0.29%
2020/03/27	6	19.91	0	0.00	18.55	6	9,882	0.06%
2020/03/25	2	19.05	3	18.90	19.05	-1	9,844	-0.01%
2020/03/24	15	17.71	15	17.90	17.70	0	9,655	0.00%
2020/03/23	0	0.00	2	16.35	16.70	-2	9,638	-0.02%
2020/03/20	1	16.15	2	16.30	16.90	-1	9,860	-0.01%
2020/03/19	1	15.40	0	0.00	15.40	1	9,917	0.01%
2020/03/18	1	17.60	2	17.70	17.10	-1	9,941	-0.01%
2020/03/17	15	17.63	1	18.15	17.40	14	9,921	0.14%
2020/03/16	41	19.84	2	20.68	18.90	39	9,828	0.40%
2020/03/13	3	20.75	4	20.83	21.00	-1	9,790	-0.01%
2020/03/12	1	23.25	1	23.15	22.95	0	9,550	0.00%
2020/03/11	2	26.28	1	26.65	25.40	1	9,381	0.01%
2020/03/10	1	25.90	0	0.00	26.00	1	9,389	0.01%
2020/03/09	23	26.94	0	0.00	26.20	23	9,414	0.24%
2020/03/06	0	0.00	1	27.95	27.90	-1	9,745	-0.01%
2020/03/05	0	0.00	1	28.85	28.40	-1	10,562	-0.01%
2020/03/04	1	28.35	0	0.00	28.20	1	10,625	0.01%
2020/03/03	0	0.00	1	28.65	28.50	-1	10,738	-0.01%
2020/03/02	0	0.00	4	26.20	27.45	-4	10,829	-0.04%
2020/02/27	24	27.60	3	27.65	27.40	21	10,960	0.19%
2020/02/26	0	0.00	1	28.70	28.40	-1	10,989	-0.01%
2020/02/25	2	28.25	163	28.00	28.65	-161	11,210	-1.44%	大賣/鉅額交易
2020/02/24	10	28.85	1	29.00	28.85	9	11,320	0.08%
2020/02/20	2	29.75	3	29.73	29.60	-1	11,902	-0.01%
2020/02/19	1	29.60	0	0.00	29.60	1	12,217	0.01%
2020/02/18	0	0.00	1	29.75	29.45	-1	12,692	-0.01%
2020/02/17	1	30.35	2	30.40	29.95	-1	12,920	-0.01%
2020/02/14	0	0.00	6	30.00	29.85	-6	13,385	-0.04%
2020/02/13	0	0.00	2	30.35	29.75	-2	13,631	-0.01%
2020/02/12	5	29.69	1	30.00	30.00	4	13,844	0.03%
2020/02/11	1	29.30	0	0.00	29.45	1	14,246	0.01%
2020/02/10	2	28.93	10	28.65	28.90	-8	14,576	-0.05%
2020/02/07	10	29.00	0	0.00	29.00	10	14,801	0.07%
2020/02/06	1	29.75	0	0.00	29.85	1	14,956	0.01%
2020/02/05	11	29.30	0	0.00	29.25	11	15,281	0.07%
2020/02/04	1	29.45	0	0.00	29.65	1	15,616	0.01%
2020/02/03	4	28.85	15	28.00	28.85	-11	16,160	-0.07%
2020/01/31	5	29.61	9	29.36	29.85	-4	16,805	-0.02%
2020/01/30	21	29.94	10	30.00	29.90	11	17,037	0.06%
2020/01/17	1	33.20	1	33.20	33.00	0	18,057	0.00%
2020/01/16	1	33.25	0.1	33.20	33.20	0.9	18,342	0.01%
2020/01/15	0	0.00	5	33.50	33.25	-5	18,725	-0.03%
2020/01/14	13	33.29	6	33.53	33.50	7	19,033	0.04%
2020/01/13	0	0.00	4	33.08	33.30	-4	19,214	-0.02%
2020/01/10	4	32.49	2	32.65	32.30	2	19,470	0.01%
2020/01/09	6	32.66	2	32.50	32.50	4	19,916	0.02%
2020/01/08	3	32.23	2	32.30	32.10	1	20,708	0.00%
2020/01/07	1	32.25	0	0.00	32.20	1	21,975	0.00%
2020/01/06	1	32.85	1	32.75	32.60	0	23,142	0.00%
2020/01/03	6	33.92	2	33.60	33.35	4	24,120	0.02%
2020/01/02	9	34.13	4	34.10	34.15	5	24,286	0.02%
2019/12/31	1	33.30	39	33.50	33.65	-38	24,495	-0.16%
2019/12/30	4	33.50	1	33.30	33.35	3	25,296	0.01%
2019/12/27	12	33.43	11	33.53	33.65	1	25,610	0.00%
2019/12/26	40	32.82	6	32.98	32.85	34	25,814	0.13%
2019/12/25	10	32.40	2	32.65	32.60	8	26,512	0.03%
2019/12/23	2	32.15	0	0.00	31.85	2	28,411	0.01%
2019/12/20	5	32.51	1	32.45	32.40	4	28,777	0.01%
2019/12/18	0	0.00	5	31.80	31.75	-5	29,378	-0.02%
2019/12/17	4	31.95	6	32.03	31.90	-2	30,111	-0.01%
2019/12/16	1	32.35	10	31.65	32.55	-9	30,258	-0.03%
2019/12/13	2	31.60	8	31.41	31.30	-6	30,919	-0.02%
2019/12/12	8	32.26	0	0.00	32.00	8	31,859	0.03%
2019/12/11	3	32.18	10	32.20	32.20	-7	32,300	-0.02%
2019/12/10	19	32.58	0	0.00	32.50	19	32,827	0.06%
2019/12/09	17	33.06	32	33.14	33.15	-15	33,295	-0.05%
2019/12/06	4	32.80	36	32.71	32.70	-32	33,982	-0.09%
2019/12/05	7	32.87	1	32.80	32.60	6	35,125	0.02%
2019/12/04	0	0.00	2	32.45	32.70	-2	36,277	-0.01%
2019/12/03	4	32.20	19	32.39	32.45	-15	38,147	-0.04%
2019/12/02	154	33.83	51	34.64	32.90	103	38,376	0.27%	大買/鉅額交易
2019/11/29	3	35.37	1	35.40	35.40	2	38,173	0.01%
2019/11/28	43	35.30	1	35.25	35.35	42	38,891	0.11%
2019/11/27	4	35.84	3	35.65	35.65	1	40,430	0.00%
2019/11/26	1	35.65	3	35.65	35.70	-2	42,717	0.00%
2019/11/25	0	0.00	25	35.31	35.30	-25	43,392	-0.06%
2019/11/22	6	35.64	54	35.81	35.45	-48	43,791	-0.11%
2019/11/21	141	35.24	0	0.00	35.60	141	43,777	0.32%	大買/鉅額交易
2019/11/20	0	0.00	2	35.35	35.65	-2	44,128	0.00%
2019/11/19	22	35.87	11	35.86	35.35	11	44,515	0.02%
2019/11/18	3	35.65	1	35.70	35.60	2	44,441	0.00%
2019/11/15	7	35.49	147	35.41	35.00	-140	44,210	-0.32%	大賣/鉅額交易
2019/11/14	2	34.95	61	34.90	35.00	-59	43,968	-0.13%
2019/11/13	5	35.10	21	35.31	34.60	-16	43,961	-0.04%
2019/11/12	3	34.70	7.2	34.55	34.80	-4.2	43,651	-0.01%
2019/11/11	74	34.00	6	34.22	33.90	68	43,782	0.16%
2019/11/08	92	34.78	30	34.88	34.60	62	43,583	0.14%
2019/11/07	98	34.15	2	34.25	34.55	96	43,096	0.22%
2019/11/06	10	34.01	5	34.15	34.20	5	42,862	0.01%
2019/11/04	37	34.45	1	33.80	33.80	36	42,789	0.08%
2019/11/01	6	33.77	5	33.76	33.95	1	42,608	0.00%
2019/10/31	6	33.66	22	33.85	33.25	-16	42,551	-0.04%
2019/10/30	26	33.07	10	33.14	32.95	16	42,971	0.04%
2019/10/29	9	34.70	19	34.42	34.40	-10	42,379	-0.02%
2019/10/28	2	34.50	2	34.50	34.55	0	42,230	0.00%
2019/10/25	69	33.94	156.2	34.43	34.40	-87.2	42,002	-0.21%	大賣/
2019/10/24	27	35.71	7	35.61	35.40	20	41,089	0.05%
2019/10/23	26	35.95	14	35.88	35.85	12	40,993	0.03%
2019/10/22	24	36.16	9	36.02	35.60	15	40,960	0.04%
2019/10/21	5	35.40	4	35.55	35.75	1	41,037	0.00%
2019/10/18	10	35.13	43	35.29	35.00	-33	40,967	-0.08%
2019/10/17	25	35.18	20	34.93	34.85	5	40,947	0.01%
2019/10/16	41	35.81	14	35.65	35.30	27	40,839	0.07%
2019/10/15	65	38.21	44	37.63	36.75	21	40,244	0.05%
2019/10/14	124	36.84	165	36.41	37.50	-41	39,174	-0.10%	大買/大賣/
2019/10/09	179	35.68	140	35.71	35.10	39	38,441	0.10%	大買/大賣/
2019/10/08	30	35.50	25	35.43	35.15	5	38,018	0.01%
2019/10/07	22	35.24	228	35.24	35.15	-206	37,849	-0.54%	大賣/鉅額交易
2019/10/04	29	35.65	14	35.88	35.45	15	37,505	0.04%
2019/10/03	21	35.41	3	35.47	35.30	18	36,755	0.05%
2019/10/02	4	35.30	11	35.46	36.00	-7	36,533	-0.02%
2019/10/01	14	35.87	14	35.89	35.30	0	36,064	0.00%
2019/09/27	18	34.34	28	35.14	35.35	-10	35,253	-0.03%
2019/09/26	119	34.38	87	34.84	34.80	32	34,236	0.09%	大買/
2019/09/25	18	34.37	10	34.19	34.90	8	33,396	0.02%
2019/09/24	54	34.22	21	34.06	33.90	33	33,099	0.10%
2019/09/23	11	34.66	9	34.89	34.55	2	32,730	0.01%
2019/09/20	159	34.45	24	34.61	34.75	135	32,282	0.42%	大買/鉅額交易
2019/09/19	9	33.73	8	33.96	33.50	1	31,538	0.00%
2019/09/18	8	34.35	8	33.97	33.60	0	31,149	0.00%
2019/09/17	25	35.04	35	34.69	34.65	-10	30,336	-0.03%
2019/09/16	19	33.34	13	33.32	33.55	6	29,508	0.02%
2019/09/12	20	33.01	12	33.09	32.90	8	29,256	0.03%
2019/09/11	8	31.98	12	32.41	32.50	-4	28,875	-0.01%
2019/09/10	18	31.81	2	32.28	31.65	16	28,316	0.06%
2019/09/09	11	32.85	30	32.91	31.60	-19	27,735	-0.07%
2019/09/06	10	34.39	4	34.04	34.30	6	26,597	0.02%
2019/09/05	200	34.81	239	33.77	35.50	-39	25,345	-0.15%	大買/大賣/
2019/09/04	11	31.92	8	31.83	32.30	3	23,391	0.01%
2019/09/03	6	31.39	26.3	31.15	31.70	-20.3	22,950	-0.09%
2019/09/02	12	30.23	12.2	30.46	31.10	-0.2	22,463	0.00%
2019/08/30	73	29.37	63.8	29.74	29.90	9.2	21,640	0.04%
2019/08/29	73	27.13	90	27.43	27.65	-17	19,978	-0.09%
2019/08/28	12	24.83	13	25.23	25.65	-1	17,564	-0.01%
2019/08/27	9	24.24	19	24.26	24.35	-10	16,773	-0.06%
2019/08/26	12	23.32	8	23.24	23.20	4	16,338	0.02%
2019/08/23	26	24.33	21.1	24.26	24.15	4.9	16,118	0.03%
2019/08/22	24	23.71	14	23.82	23.90	10	15,612	0.06%
2019/08/21	14	23.38	11	23.21	23.35	3	15,004	0.02%
2019/08/20	0	0.00	5	23.20	23.20	-5	14,776	-0.03%
2019/08/19	1	23.20	9	23.31	23.10	-8	14,785	-0.05%
2019/08/16	10	22.95	5	22.81	23.00	5	14,587	0.03%
2019/08/15	0	0.00	14	22.30	22.55	-14	14,367	-0.10%
2019/08/14	6	22.71	12	22.85	22.20	-6	14,213	-0.04%
2019/08/13	20	22.10	0	0.00	22.05	20	14,012	0.14%
2019/08/12	25	22.63	0	0.00	22.65	25	14,011	0.18%
2019/08/08	11	22.64	12	22.56	22.65	-1	14,141	-0.01%
2019/08/07	1	22.60	2	22.45	22.15	-1	14,130	-0.01%
2019/08/06	1	22.30	1	21.60	22.55	0	13,988	0.00%
2019/08/05	37	22.07	10	22.15	22.00	27	13,866	0.19%
2019/08/02	19	22.48	17	22.17	22.55	2	13,739	0.01%
2019/08/01	23	23.82	21	24.04	23.00	2	13,540	0.01%
2019/07/31	84	23.41	80	23.69	23.90	4	12,650	0.03%
2019/07/30	5	22.91	32	22.98	22.80	-27	12,481	-0.22%
2019/07/29	17	23.84	0	0.00	23.60	17	12,345	0.14%
2019/07/26	12	23.99	23	23.95	23.95	-11	12,309	-0.09%
2019/07/25	22	24.08	3	24.08	24.10	19	12,264	0.15%
2019/07/24	2	23.75	0	0.00	23.35	2	12,173	0.02%
2019/07/23	23	24.46	41	24.77	24.50	-18	12,200	-0.15%
2019/07/22	30	24.10	0	0.00	24.10	30	12,097	0.25%
2019/07/19	4	24.35	4	24.18	23.90	0	12,213	0.00%
2019/07/18	2	24.15	1	24.40	24.25	1	12,614	0.01%
2019/07/17	11	24.10	4	23.89	24.05	7	12,317	0.06%
2019/07/16	4	23.99	10	24.04	23.70	-6	12,118	-0.05%
2019/07/15	17	23.91	32	23.76	23.75	-15	11,919	-0.13%
2019/07/12	4	23.45	4	23.13	23.60	0	11,650	0.00%
2019/07/11	1	22.40	7	22.36	22.30	-6	11,115	-0.05%
2019/07/10	4	21.95	1	21.95	22.00	3	11,247	0.03%
2019/07/09	2	21.95	14	21.89	21.85	-12	11,396	-0.11%
2019/07/08	17	21.63	21	21.97	21.65	-4	11,333	-0.04%
2019/07/05	3	21.55	0	0.00	21.50	3	11,089	0.03%
2019/07/04	0	0.00	1	21.60	21.50	-1	11,057	-0.01%
2019/07/03	2	21.40	3	21.57	21.35	-1	11,077	-0.01%
2019/07/01	5	21.42	6	21.43	21.45	-1	11,106	-0.01%
2019/06/28	7	21.01	0	0.00	20.90	7	11,130	0.06%
2019/06/27	1	21.00	10	20.99	21.00	-9	11,436	-0.08%
2019/06/26	1	20.65	3	20.80	20.70	-2	11,514	-0.02%
2019/06/25	0	0.00	10	21.00	20.50	-10	11,538	-0.09%
2019/06/24	5	21.00	5	20.95	20.95	0	11,548	0.00%
2019/06/21	12	21.29	56	21.06	20.95	-44	11,581	-0.38%
2019/06/20	1	20.75	48	20.82	20.90	-47	11,339	-0.41%
2019/06/19	89	20.30	2	20.18	20.40	87	11,273	0.77%
2019/06/18	0	0.00	3.4	19.59	19.75	-3.4	11,454	-0.03%
2019/06/17	8	19.62	6	19.74	19.45	2	11,477	0.02%
2019/06/14	1	19.35	2	19.40	19.35	-1	11,437	-0.01%
2019/06/13	0	0.00	1	19.25	19.25	-1	11,608	-0.01%
2019/06/12	12	19.28	2	19.30	19.25	10	11,813	0.08%
2019/06/11	1	19.50	3	19.50	19.45	-2	12,210	-0.02%
2019/06/10	4	19.04	11	19.10	19.30	-7	12,724	-0.06%
2019/06/06	1	18.70	9	18.72	18.65	-8	12,660	-0.06%
2019/06/05	0.1	18.70	1	18.85	18.70	-0.9	12,845	-0.01%
2019/06/04	7	19.05	0	0.00	18.85	7	12,951	0.05%
2019/06/03	10	18.66	9	18.95	19.00	1	13,150	0.01%
2019/05/31	8	18.58	0	0.00	18.80	8	13,712	0.06%
2019/05/28	0	0.00	2	17.80	18.15	-2	14,014	-0.01%
2019/05/27	1	18.00	1	17.75	17.70	0	14,160	0.00%
2019/05/24	1	17.55	1	17.80	17.95	0	14,250	0.00%
2019/05/23	3	17.45	18	17.48	17.40	-15	14,612	-0.10%
2019/05/22	6	18.00	0	0.00	18.00	6	14,769	0.04%
2019/05/16	13	18.87	0	0.00	18.40	13	15,822	0.08%
2019/05/15	13	18.83	10	18.95	19.10	3	16,236	0.02%
2019/05/14	0	0.00	16	17.44	18.45	-16	16,240	-0.10%
2019/05/13	9	18.30	0	0.00	18.15	9	16,369	0.05%
2019/05/10	1	18.00	6	18.50	18.10	-5	16,399	-0.03%
2019/05/08	18	19.20	17	19.02	19.05	1	16,209	0.01%
2019/05/07	6	19.05	11	19.20	19.00	-5	16,152	-0.03%
2019/05/06	0	0.00	2	18.40	19.00	-2	16,110	-0.01%
2019/05/03	0.1	18.95	1.3	18.95	18.95	-1.2	15,984	-0.01%
2019/05/02	1	19.00	1	18.90	19.00	0	15,932	0.00%
2019/04/30	10	18.55	0	0.00	18.90	10	15,862	0.06%
2019/04/29	92	18.64	91	18.76	18.40	1	15,747	0.01%
2019/04/26	57	18.36	41	18.73	18.10	16	15,355	0.10%
2019/04/25	3	18.77	11	19.04	18.70	-8	15,026	-0.05%
2019/04/24	50.1	19.16	32	19.15	19.10	18.1	14,680	0.12%
2019/04/23	45	21.45	45	21.05	20.90	0	13,926	0.00%
2019/04/22	1	21.45	1	21.45	21.40	0	13,817	0.00%
2019/04/19	100	21.15	101	21.13	21.40	-1	13,794	-0.01%	大賣/
2019/04/18	52	21.65	58	21.89	20.95	-6	13,803	-0.04%
2019/04/17	1	21.35	0	0.00	21.40	1	13,582	0.01%
2019/04/16	6	22.15	1	22.00	21.80	5	13,492	0.04%
2019/04/15	22	21.04	3	20.50	21.50	19	13,166	0.14%
2019/04/12	3	20.70	4	20.35	20.25	-1	12,939	-0.01%
2019/04/11	1	20.70	0	0.00	20.70	1	12,864	0.01%
2019/04/08	0	0.00	0	21.20	21.20	0	12,709	0.00%
2019/04/03	10	20.95	25	20.97	21.25	-15	12,608	-0.12%
2019/04/02	60	21.25	60	21.56	20.90	0	12,473	0.00%
2019/04/01	64	20.89	64	21.17	21.45	0	12,252	0.00%
2019/03/29	20	20.30	20	20.05	20.80	0	11,888	0.00%
2019/03/28	0.1	20.50	4	20.50	20.50	-3.9	11,733	-0.03%
2019/03/27	104	21.17	104	21.17	21.05	0	11,659	0.00%	大買/大賣/
2019/03/26	60	20.75	61	20.95	20.90	-1	11,586	-0.01%
2019/03/25	0.1	20.65	2	20.70	20.65	-1.9	11,499	-0.02%
2019/03/22	1	21.30	6	21.33	21.40	-5	11,360	-0.04%
2019/03/21	54	22.33	62	22.59	21.65	-8	11,154	-0.07%
2019/03/20	0	0.00	30.3	22.10	21.95	-30.3	10,723	-0.28%
2019/03/19	61	22.05	108	21.90	21.75	-47	10,601	-0.44%	大賣/
2019/03/18	118	21.76	62	21.78	21.85	56	10,493	0.53%	大買/
2019/03/15	35	21.54	31	21.86	21.50	4	10,429	0.04%
2019/03/14	8	22.13	6	21.85	21.90	2	10,451	0.02%
2019/03/13	94	21.23	66	21.55	21.80	28	10,482	0.27%
2019/03/12	0.1	20.25	0	0.00	20.35	0.1	9,842	0.00%
2019/03/11	10	20.66	0	0.00	20.45	10	9,950	0.10%
2019/03/08	8	20.49	0	0.00	20.55	8	10,062	0.08%
2019/03/07	41	20.70	33	20.94	20.55	8	10,168	0.08%
2019/03/06	21	21.26	65.2	20.94	20.95	-44.2	10,080	-0.44%
2019/03/05	4.1	19.85	0	0.00	19.75	4.1	9,628	0.04%
2019/02/27	0.1	20.15	1	19.95	20.25	-0.9	9,728	-0.01%
2019/02/26	1	20.00	0.1	20.00	20.00	0.9	9,658	0.01%
2019/02/25	10	19.95	6	19.98	20.00	4	9,573	0.04%
2019/02/22	4	20.14	7.1	19.86	20.30	-3.1	9,536	-0.03%
2019/02/21	0	0.00	10.1	19.30	19.45	-10.1	9,119	-0.11%
2019/02/20	1	19.25	3	19.20	19.20	-2	8,937	-0.02%
2019/02/19	0	0.00	1	18.80	19.30	-1	8,910	-0.01%
2019/02/18	7	18.94	2.2	19.09	19.10	4.8	8,914	0.05%
2019/02/15	14	18.38	10.2	18.35	18.60	3.8	8,557	0.04%
2019/02/14	6	17.63	42.2	17.78	17.70	-36.2	7,864	-0.46%
2019/02/13	20	16.40	6.2	16.59	16.65	13.8	7,294	0.19%
2019/02/12	6	16.28	4.2	16.34	16.15	1.8	7,206	0.02%
2019/01/30	3	15.10	0	0.00	15.10	3	6,989	0.04%
2019/01/29	0.2	15.10	0.3	15.10	15.05	-0.1	7,001	0.00%
2019/01/28	0	0.00	2	15.20	15.10	-2	7,019	-0.03%
2019/01/25	0.2	14.70	11	14.65	14.70	-10.8	7,018	-0.15%
2019/01/24	10	14.60	1	14.60	14.50	9	7,092	0.13%
2019/01/22	0.2	14.30	0	0.00	14.20	0.2	7,246	0.00%
2019/01/18	0	0.00	1	14.60	14.55	-1	7,378	-0.01%
2019/01/17	2.2	14.87	0	0.00	14.60	2.2	7,525	0.03%
2019/01/15	2	14.88	0	0.00	14.75	2	7,672	0.03%
2019/01/09	0.2	14.50	1.6	14.41	14.50	-1.4	7,584	-0.02%
2019/01/07	0	0.00	1	13.70	13.70	-1	7,521	-0.01%
2019/01/04	0.3	13.55	0	0.00	13.40	0.3	7,636	0.00%
2018/12/24	0.8	14.10	0	0.00	14.10	0.8	8,122	0.01%
2018/12/22	0.1	14.00	0	0.00	14.00	0.1	8,152	0.00%
2018/12/21	0.3	14.10	2	14.00	14.10	-1.7	8,201	-0.02%
2018/12/20	0	0.00	2	14.28	13.95	-2	8,212	-0.02%
2018/12/19	2	14.58	0	0.00	14.50	2	8,180	0.02%
2018/12/18	0.2	14.40	2	14.55	14.40	-1.8	8,206	-0.02%
2018/12/17	120	14.77	120	14.75	14.65	0	8,241	0.00%	大買/大賣/
2018/12/14	0.2	14.90	0	0.00	14.90	0.2	8,301	0.00%
2018/12/13	42	15.60	41	15.55	15.25	1	8,323	0.01%
2018/12/12	61	15.40	62	15.43	15.50	-1	8,566	-0.01%
2018/12/11	65	15.37	60	15.42	15.25	5	8,566	0.06%
2018/12/10	31	15.48	30	15.67	15.25	1	8,592	0.01%
2018/12/07	2.2	16.25	3	16.25	16.30	-0.8	8,490	-0.01%
2018/12/06	37	16.46	42	16.27	15.60	-5	8,293	-0.06%
2018/12/05	12.2	15.95	17	16.25	16.70	-4.8	7,894	-0.06%
2018/12/04	3.2	16.59	1	16.55	16.60	2.2	7,951	0.03%
2018/12/03	2	16.20	2	16.13	16.95	0	8,005	0.00%
2018/11/30	2	15.28	0	0.00	15.45	2	7,967	0.03%
2018/11/29	1.2	14.96	0	0.00	15.00	1.2	7,752	0.02%
2018/11/28	0	0.00	3	14.57	14.65	-3	7,577	-0.04%
2018/11/27	5	14.04	257	14.00	14.00	-252	7,433	-3.39%	大賣/鉅額交易
2018/11/26	0	0.00	1	13.90	13.90	-1	7,232	-0.01%
2018/11/23	231	13.57	10	13.60	13.60	221	7,115	3.11%	大買/鉅額交易
2018/11/22	35	13.50	11	13.69	13.55	24	7,026	0.34%
2018/11/21	11	13.55	116	13.55	13.55	-105	7,007	-1.50%	大賣/鉅額交易
2018/11/20	10	13.45	10	13.45	13.40	0	6,891	0.00%
2018/11/19	10	13.55	11	13.55	13.55	-1	7,012	-0.01%
2018/11/16	12	13.36	13	13.47	13.35	-1	7,288	-0.01%
2018/11/15	4	13.29	0	0.00	13.30	4	7,320	0.05%
2018/11/14	3	13.05	3	13.25	13.00	0	7,168	0.00%
2018/11/13	0	0.00	0.1	13.05	12.95	-0.1	7,281	0.00%
2018/11/08	0	0.00	20	13.64	13.45	-20	7,502	-0.27%
2018/11/07	0	0.00	10	13.55	13.65	-10	7,519	-0.13%
2018/11/05	1.3	13.70	0	0.00	13.65	1.3	7,737	0.02%
2018/11/02	24	13.58	8	13.55	13.60	16	7,835	0.20%
2018/11/01	10	13.16	4	13.16	13.35	6	7,777	0.08%
2018/10/31	7	12.76	3	12.90	12.95	4	7,735	0.05%
2018/10/30	1	12.35	0	0.00	12.45	1	7,697	0.01%
2018/10/26	0	0.00	1	12.10	11.85	-1	7,968	-0.01%
2018/10/25	10	12.40	46	12.20	12.15	-36	7,998	-0.45%
2018/10/24	0	0.00	33	13.34	13.35	-33	8,099	-0.41%
2018/10/22	1	13.80	20	13.70	13.85	-19	8,484	-0.22%
2018/10/19	0.3	13.60	0	0.00	13.60	0.3	8,617	0.00%
2018/10/18	10	13.75	10	13.75	13.85	0	8,700	0.00%
2018/10/16	19	13.71	2	13.60	13.60	17	8,997	0.19%
2018/10/15	0	0.00	32	13.60	13.60	-32	9,128	-0.35%
2018/10/12	0	0.00	21	12.25	13.35	-21	9,196	-0.23%
2018/10/11	6	13.15	39	13.20	13.15	-33	9,302	-0.35%
2018/10/08	2	14.70	1	14.41	14.60	1	9,763	0.01%
2018/10/05	25	15.09	8	15.36	14.70	17	9,902	0.17%
2018/10/04	44	16.13	0	0.00	16.15	44	9,888	0.44%
2018/10/03	0	0.00	1	16.50	16.45	-1	9,956	-0.01%
2018/10/01	0	0.00	22	16.60	16.70	-22	10,270	-0.21%
2018/09/28	2	16.60	8	16.44	16.45	-6	10,786	-0.06%
2018/09/27	0	0.00	6.2	16.60	16.55	-6.2	10,851	-0.06%
2018/09/25	2	16.60	2	16.45	16.50	0	11,041	0.00%
2018/09/20	8	16.23	43	16.15	16.15	-35	11,118	-0.31%
2018/09/19	5	16.79	2	16.70	16.65	3	11,135	0.03%
2018/09/18	11	17.10	3	17.02	16.65	8	11,260	0.07%
2018/09/17	2	16.63	2	16.88	17.00	0	11,368	0.00%
2018/09/14	0	0.00	1	16.81	17.00	-1	11,470	-0.01%
2018/09/13	1	16.40	1	16.50	16.45	0	11,477	0.00%
2018/09/12	1	15.95	1	15.80	15.95	0	11,460	0.00%
2018/09/11	11	16.12	1	16.10	16.20	10	11,623	0.09%
2018/09/10	1	15.55	36	16.15	15.40	-35	11,744	-0.30%
2018/09/07	10	16.95	0	0.00	16.55	10	11,986	0.08%
2018/09/06	10	18.10	27	17.75	17.40	-17	12,842	-0.13%
2018/09/05	4	18.53	0	0.00	18.45	4	12,914	0.03%
2018/09/04	2	18.60	0	0.00	18.55	2	13,163	0.02%
2018/09/03	28	18.49	0	0.00	18.40	28	13,309	0.21%
2018/08/31	6	19.00	0	0.00	19.00	6	13,537	0.04%
2018/08/30	2	19.20	0	0.00	19.05	2	13,677	0.01%
2018/08/27	0	0.00	3	19.10	19.35	-3	14,250	-0.02%
2018/08/24	2	19.00	0	0.00	18.95	2	14,592	0.01%
2018/08/23	1.2	18.77	11	19.00	19.55	-9.8	16,021	-0.06%
2018/08/22	17	18.34	0	0.00	18.45	17	15,912	0.11%
2018/08/21	12	18.66	0	0.00	18.80	12	16,192	0.07%
2018/08/20	2	18.85	11	18.50	18.55	-9	16,684	-0.05%
2018/08/17	1	19.80	0	0.00	19.15	1	16,654	0.01%
2018/08/16	13	19.25	0	0.00	19.10	13	16,964	0.08%
2018/08/15	2	19.20	7	19.20	19.00	-5	17,033	-0.03%
2018/08/13	54	19.48	5	19.45	19.20	49	17,350	0.28%
2018/08/10	27	20.49	0	0.00	20.15	27	17,479	0.15%
2018/08/09	1	20.90	0	0.00	21.00	1	17,843	0.01%
2018/08/08	1	20.95	0	0.00	20.55	1	18,631	0.01%
2018/08/07	0	0.00	0.2	21.00	20.90	-0.2	20,060	0.00%
2018/08/06	2	20.70	2	20.65	21.20	0	20,353	0.00%
2018/08/03	5	20.90	7	20.75	20.45	-2	20,888	-0.01%
2018/08/02	7	21.21	4	21.21	21.05	3	21,139	0.01%
2018/08/01	0	0.00	1	21.70	21.35	-1	21,318	0.00%
2018/07/31	1	21.10	0	0.00	21.20	1	21,788	0.00%
2018/07/30	3	21.53	0	0.00	21.50	3	21,792	0.01%
2018/07/27	16.1	22.48	13	22.51	22.35	3.1	21,878	0.01%
2018/07/26	3.1	21.92	4	22.10	21.95	-0.9	21,874	0.00%
2018/07/25	17	22.04	18	21.98	21.85	-1	22,090	0.00%
2018/07/24	5	21.30	15	21.72	22.00	-10	22,197	-0.05%
2018/07/23	19	21.52	25	21.37	21.50	-6	22,426	-0.03%
2018/07/20	8	21.68	56	22.14	22.15	-48	23,061	-0.21%
2018/07/19	15	21.57	21	21.79	22.00	-6	23,775	-0.03%
2018/07/18	2	21.95	25	21.82	21.50	-23	24,135	-0.10%
2018/07/17	72.1	21.92	18	22.10	21.85	54.1	24,341	0.22%
2018/07/16	11.1	21.79	37	22.00	22.00	-25.9	24,570	-0.11%
2018/07/13	4	21.23	10	21.35	21.35	-6	24,964	-0.02%
2018/07/12	4	20.73	6	20.82	21.10	-2	25,779	-0.01%
2018/07/11	2	19.90	0	0.00	20.00	2	26,186	0.01%
2018/07/10	31	19.69	2	20.15	20.25	29	28,011	0.10%
2018/07/09	12	18.94	4	19.03	19.30	8	28,979	0.03%
2018/07/06	11	18.63	15	19.09	18.70	-4	29,651	-0.01%
2018/07/05	2	19.85	0	0.00	19.80	2	29,189	0.01%
2018/07/04	5	20.24	0	0.00	20.15	5	29,283	0.02%
2018/07/03	15	20.98	1	20.85	20.40	14	29,293	0.05%
2018/07/02	1	20.85	4	21.13	20.95	-3	29,290	-0.01%
2018/06/29	1	20.30	1	20.70	20.70	0	29,371	0.00%
2018/06/28	38	20.25	0	0.00	20.20	38	29,475	0.13%
2018/06/27	17	20.82	3	20.98	20.60	14	29,673	0.05%
2018/06/26	10	20.25	41	20.53	20.40	-31	29,872	-0.10%
2018/06/25	0	0.00	1.3	22.34	21.90	-1.3	30,503	0.00%
2018/06/22	0	0.00	3.2	22.09	21.95	-3.2	30,755	-0.01%
2018/06/21	1	22.35	1	22.35	22.40	0	30,699	0.00%
2018/06/20	2	22.35	34	22.46	22.30	-32	30,840	-0.10%
2018/06/19	9	23.16	2.5	23.29	22.85	6.5	30,825	0.02%
2018/06/15	8.1	23.86	26	23.59	23.75	-17.9	30,742	-0.06%
2018/06/14	33.1	24.17	42	24.15	23.90	-8.9	30,398	-0.03%
2018/06/13	32	23.60	35	23.57	23.35	-3	29,383	-0.01%
2018/06/12	7	23.54	7	23.53	23.20	0	29,452	0.00%
2018/06/11	11	23.19	0	0.00	23.20	11	29,697	0.04%
2018/06/08	18	23.59	3	23.87	23.35	15	30,196	0.05%
2018/06/07	5	23.28	1	23.15	23.00	4	30,524	0.01%
2018/06/06	11	23.28	0	0.00	23.25	11	30,564	0.04%
2018/06/05	4	23.55	5	23.68	23.20	-1	30,551	0.00%
2018/06/04	11	23.41	0	0.00	23.30	11	30,368	0.04%
2018/06/01	20	23.29	7	23.25	23.00	13	30,490	0.04%
2018/05/31	149	24.43	123.3	24.19	23.75	25.7	30,182	0.09%	大買/大賣/
2018/05/30	1	22.90	22	22.91	23.45	-21	28,729	-0.07%
2018/05/29	13	23.61	8	23.60	23.30	5	28,594	0.02%
2018/05/28	23	22.90	44	23.18	23.35	-21	28,234	-0.07%
2018/05/25	7	22.36	1	22.20	22.30	6	27,833	0.02%
2018/05/24	13.1	23.01	3	22.83	22.55	10.1	27,816	0.04%
2018/05/23	1	22.25	10	22.03	22.20	-9	27,447	-0.03%
2018/05/22	11	22.02	40	21.80	22.00	-29	27,554	-0.11%
2018/05/21	3	22.52	33	22.26	22.20	-30	27,526	-0.11%
2018/05/18	4	22.18	3	22.37	22.10	1	27,482	0.00%
2018/05/17	28	22.86	10	23.02	22.65	18	27,562	0.07%
2018/05/16	77	23.84	42	23.81	23.35	35	27,578	0.13%
2018/05/15	43	23.07	35	23.29	23.10	8	27,029	0.03%
2018/05/14	6	22.06	2	22.10	22.00	4	26,056	0.02%
2018/05/11	9.1	21.86	55	21.87	21.75	-45.9	25,919	-0.18%
2018/05/10	15	22.65	12	22.53	22.30	3	25,483	0.01%
2018/05/09	15	21.65	11	21.42	21.50	4	25,599	0.02%
2018/05/08	27	21.75	20	22.19	21.80	7	25,432	0.03%
2018/05/07	5	21.28	14	21.10	21.30	-9	25,012	-0.04%
2018/05/04	2	21.10	22	21.33	20.55	-20	25,049	-0.08%
2018/05/03	3	21.25	42	21.22	20.95	-39	25,117	-0.16%
2018/05/02	31	21.15	14	20.89	20.80	17	25,110	0.07%
2018/04/30	6	20.43	1	20.30	20.30	5	25,099	0.02%
2018/04/27	2	20.38	52	20.12	20.00	-50	25,545	-0.20%
2018/04/26	33	19.95	58	21.14	19.95	-25	26,164	-0.10%
2018/04/25	154.1	21.50	85	21.34	22.05	69.1	25,807	0.27%	大買/
2018/04/24	9	21.69	6	21.82	21.70	3	25,468	0.01%
2018/04/23	12.1	23.31	6	22.88	22.60	6.1	25,916	0.02%
2018/04/20	38	23.80	22	23.10	23.80	16	27,183	0.06%
2018/04/19	60.1	23.86	35	24.19	23.45	25.1	26,946	0.09%
2018/04/18	14	23.08	64.3	23.25	23.70	-50.3	26,684	-0.19%
2018/04/17	16.1	22.26	2	22.55	22.05	14.1	26,070	0.05%
2018/04/16	197.1	23.05	127	23.16	23.10	70.1	25,980	0.27%	大買/大賣/
2018/04/13	75	22.28	88.1	22.55	22.85	-13.1	24,725	-0.05%
2018/04/12	16	20.95	17	20.88	20.80	-1	24,081	0.00%
2018/04/11	0	0.00	26	19.76	19.65	-26	23,996	-0.11%
2018/04/10	11	20.03	66	19.86	19.65	-55	25,343	-0.22%
2018/04/09	47	19.21	1	19.85	19.10	46	25,989	0.18%
2018/04/03	5	20.10	3	19.98	20.00	2	26,993	0.01%
2018/04/02	4.1	20.53	29	20.55	20.20	-24.9	27,673	-0.09%
2018/03/31	51	20.29	4	20.11	20.10	47	28,432	0.17%
2018/03/30	3	19.97	29	19.78	19.80	-26	29,273	-0.09%
2018/03/29	37.1	20.55	53	20.65	20.30	-15.9	30,334	-0.05%
2018/03/28	27	20.59	17	20.70	20.80	10	31,963	0.03%
2018/03/27	1	20.00	101	19.99	20.50	-100	31,562	-0.32%	大賣/
2018/03/26	2	18.55	31	18.60	18.65	-29	32,395	-0.09%
2018/03/23	12	18.39	70	18.66	18.55	-58	33,797	-0.17%
2018/03/22	73	19.81	132	19.84	19.40	-59	34,208	-0.17%	大賣/
2018/03/21	2	19.53	130	19.65	19.50	-128	34,834	-0.37%	大賣/鉅額交易
2018/03/20	2	19.50	0	0.00	19.45	2	35,331	0.01%
2018/03/19	5	19.79	10	19.85	19.85	-5	36,016	-0.01%
2018/03/16	34	19.96	7	20.38	19.95	27	37,208	0.07%
2018/03/15	227	20.83	11	20.70	20.60	216	38,591	0.56%	大買/鉅額交易
2018/03/14	36	20.31	11	20.12	20.55	25	39,018	0.06%
2018/03/13	9	19.34	31	19.13	20.50	-22	40,369	-0.05%
2018/03/12	8	18.87	0	0.00	18.65	8	40,215	0.02%
2018/03/09	0	0.00	35	19.02	19.10	-35	40,804	-0.09%
2018/03/08	4	18.56	96	18.60	18.70	-92	42,474	-0.22%
2018/03/07	21	18.54	139	18.54	18.40	-118	42,465	-0.28%	大賣/鉅額交易
2018/03/06	1	19.30	65	19.49	19.40	-64	42,997	-0.15%
2018/03/05	6	19.52	51	19.21	19.10	-45	44,959	-0.10%
2018/03/02	7	20.11	3	20.15	20.10	4	46,858	0.01%
2018/03/01	2	20.55	72	20.48	20.50	-70	47,317	-0.15%
2018/02/27	12	20.58	148	20.55	20.45	-136	47,356	-0.29%	大賣/鉅額交易
2018/02/26	50	20.32	30	20.32	20.05	20	47,406	0.04%
2018/02/23	27	20.87	2	20.78	20.50	25	47,540	0.05%
2018/02/22	5	20.91	0	0.00	20.70	5	47,678	0.01%
2018/02/21	6	20.45	5	20.25	20.40	1	47,794	0.00%
2018/02/12	4	19.76	0	0.00	19.55	4	47,750	0.01%
2018/02/09	13	18.73	20	18.63	19.70	-7	47,673	-0.01%
2018/02/08	14	20.34	10	21.09	20.05	4	47,460	0.01%
2018/02/07	7	20.68	66	21.24	20.50	-59	47,206	-0.12%
2018/02/06	13	21.44	371	21.40	20.70	-358	47,153	-0.76%	大賣/鉅額交易
2018/02/05	13	22.43	1	22.25	23.00	12	47,023	0.03%
2018/02/02	33	23.21	8	23.27	23.20	25	47,164	0.05%
2018/02/01	115	24.01	57	24.11	23.70	58	47,553	0.12%	大買/
2018/01/31	1	22.95	53	22.95	23.25	-52	47,954	-0.11%
2018/01/30	29	23.14	7	22.96	22.90	22	48,148	0.05%
2018/01/29	1	23.20	53	23.20	23.20	-52	48,478	-0.11%
2018/01/26	41	22.53	15	22.48	22.60	26	49,161	0.05%
2018/01/25	22	22.90	0	0.00	22.80	22	49,927	0.04%
2018/01/24	14	23.38	14	23.56	23.40	0	50,392	0.00%
2018/01/23	28	22.93	290	22.82	23.05	-262	50,406	-0.52%	大賣/鉅額交易
2018/01/22	68	23.16	89	24.14	22.90	-21	50,073	-0.04%
2018/01/19	38	24.45	1	24.45	24.50	37	49,837	0.07%
2018/01/18	41	24.94	33	25.22	24.80	8	49,864	0.02%
2018/01/17	145	25.35	32	25.84	25.25	113	50,522	0.22%	大買/鉅額交易
2018/01/16	50	25.23	18	25.53	25.60	32	50,434	0.06%
2018/01/15	171	24.55	3	24.55	24.35	168	48,807	0.34%	大買/鉅額交易
2018/01/12	69	25.08	1	24.60	24.75	68	48,577	0.14%
2018/01/11	1	24.20	7	24.20	24.45	-6	48,110	-0.01%
2018/01/10	38	24.14	34	24.14	23.90	4	47,698	0.01%
2018/01/09	15	24.49	1	24.40	24.70	14	47,180	0.03%
2018/01/08	15	24.34	3	24.77	24.10	12	46,517	0.03%
2018/01/05	24	24.72	11	24.59	24.95	13	46,005	0.03%
2018/01/04	28	25.01	25	25.22	24.80	3	45,290	0.01%
2018/01/03	36	24.83	3	24.83	24.20	33	43,981	0.08%
2018/01/02	16	24.39	122	24.23	24.60	-106	43,148	-0.25%	大賣/鉅額交易