燿華 (2367)-群益金鼎-潭子券商分點個股進出

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
245,696張
產業
上市電子零組件類股
800人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/05/14	74.1	31.75	149	31.99	33.00	-74.9	54,513	-0.14%	大賣/
2024/05/13	96	30.39	72	30.47	30.00	24	51,339	0.05%
2024/05/10	31	28.92	93	29.20	29.80	-62	49,115	-0.13%
2024/05/09	70	29.71	30	29.35	28.70	40	47,714	0.08%
2024/05/08	45	29.35	66	28.88	30.05	-21	45,456	-0.05%
2024/05/07	22.5	27.71	14.6	27.42	27.35	7.9	43,240	0.02%
2024/05/06	48	27.85	29	27.98	27.70	19	42,760	0.04%
2024/05/03	6	26.78	14	26.99	26.90	-8	41,768	-0.02%
2024/05/02	6	25.62	3	26.00	26.30	3	41,388	0.01%
2024/04/30	13	26.38	0	0.00	26.20	13	41,094	0.03%
2024/04/29	1.4	26.11	4.4	26.30	26.20	-3	40,895	-0.01%
2024/04/26	4	26.53	2	26.60	26.15	2	40,733	0.00%
2024/04/25	10	26.14	3	26.25	26.00	7	40,520	0.02%
2024/04/24	16	26.48	6	26.69	26.55	10	40,370	0.02%
2024/04/23	5	25.96	1.5	26.01	26.00	3.5	40,107	0.01%
2024/04/22	9.5	26.32	36	26.49	26.05	-26.5	39,786	-0.07%
2024/04/19	4	27.18	33	27.36	27.30	-29	39,362	-0.07%
2024/04/18	23	28.49	20	28.71	28.00	3	38,768	0.01%
2024/04/17	16	28.21	28	28.03	28.15	-12	37,813	-0.03%
2024/04/16	14	26.70	6	26.66	26.40	8	36,987	0.02%
2024/04/15	26	28.35	12	28.51	28.20	14	36,113	0.04%
2024/04/12	20	28.62	141	29.09	29.20	-121	34,654	-0.35%	大賣/鉅額交易
2024/04/11	2.5	26.59	1.5	26.19	26.70	1	32,179	0.00%
2024/04/10	30	26.53	19	26.68	26.30	11	32,044	0.03%
2024/04/09	82	26.98	83	26.60	26.60	-1	31,655	0.00%
2024/04/08	31	26.65	24	26.60	26.70	7	31,151	0.02%
2024/04/03	5	26.09	12	26.43	26.05	-7	30,870	-0.02%
2024/04/02	6	26.58	25.1	26.72	26.35	-19.1	30,721	-0.06%
2024/04/01	90	27.08	14	27.03	26.85	76	30,286	0.25%
2024/03/29	17	26.92	19	27.05	26.65	-2	29,881	-0.01%
2024/03/28	28.5	27.04	100.5	27.23	26.65	-72	29,151	-0.25%
2024/03/27	151	26.93	13	26.89	26.65	138	28,480	0.48%	大買/鉅額交易
2024/03/26	24	26.62	25.5	26.55	26.75	-1.5	27,767	-0.01%
2024/03/25	22.7	27.15	28.5	27.28	27.55	-5.8	26,903	-0.02%
2024/03/22	37.1	26.63	59	26.94	27.15	-21.9	25,543	-0.09%
2024/03/21	9.5	26.46	17.5	26.77	26.30	-8	24,550	-0.03%
2024/03/20	27.5	26.51	25.5	26.32	25.70	2	23,762	0.01%
2024/03/19	46.1	26.20	11.2	26.15	26.15	34.9	23,273	0.15%
2024/03/18	38.6	25.24	16	25.45	25.85	22.6	22,308	0.10%
2024/03/15	13	24.24	5	24.38	24.00	8	21,625	0.04%
2024/03/14	16	24.67	18	24.49	24.45	-2	21,437	-0.01%
2024/03/13	5	25.03	18	25.03	25.10	-13	21,169	-0.06%
2024/03/12	42	26.30	32	26.55	25.60	10	21,050	0.05%
2024/03/11	57	25.81	32	25.78	25.90	25	19,966	0.13%
2024/03/08	12	24.88	72.1	24.52	24.30	-60.1	19,221	-0.31%
2024/03/07	56	26.68	52	26.68	25.80	4	19,211	0.02%
2024/03/06	70	26.53	59	26.28	26.65	11	18,035	0.06%
2024/03/05	56	24.24	40	24.11	24.30	16	15,677	0.10%
2024/03/04	11	23.46	49.2	23.33	23.90	-38.2	13,797	-0.28%
2024/03/01	33	21.85	14	21.80	21.75	19	12,757	0.15%
2024/02/29	1	20.95	11	21.25	21.30	-10	12,214	-0.08%
2024/02/27	4	20.74	0	0.00	20.75	4	12,143	0.03%
2024/02/26	1	21.15	12	21.25	21.15	-11	12,114	-0.09%
2024/02/23	2	20.88	0	0.00	20.75	2	12,125	0.02%
2024/02/22	22.1	21.33	5	21.16	21.25	17.1	12,947	0.13%
2024/02/21	17	20.69	2	20.68	20.65	15	12,323	0.12%
2024/02/20	19	20.87	123	20.51	20.95	-104	12,271	-0.85%	大賣/鉅額交易
2024/02/19	4	20.25	1	20.15	20.15	3	12,021	0.02%
2024/02/16	4	19.63	6	20.07	20.60	-2	11,932	-0.02%
2024/02/15	9	18.60	1	19.00	19.00	8	11,520	0.07%
2024/01/30	50	19.20	0	0.00	19.00	50	11,553	0.43%
2024/01/29	0	0.00	20	19.40	19.30	-20	11,652	-0.17%
2024/01/24	2	19.45	50	19.40	19.35	-48	12,072	-0.40%
2024/01/19	0	0.00	11	18.75	18.80	-11	12,355	-0.09%
2024/01/17	6	18.97	7	18.84	18.85	-1	12,420	-0.01%
2024/01/16	5	19.05	5	19.05	19.05	0	12,541	0.00%
2024/01/15	4	19.15	4	19.15	19.15	0	12,551	0.00%
2024/01/11	1	19.35	0	0.00	19.40	1	12,577	0.01%
2024/01/10	4	18.86	0	0.00	18.90	4	12,618	0.03%
2024/01/08	1	19.30	0	0.00	19.30	1	12,672	0.01%
2024/01/05	0	0.00	5	19.40	19.40	-5	12,676	-0.04%
2024/01/04	3	19.68	0	0.00	19.40	3	12,693	0.02%
2024/01/03	2	19.93	5	19.90	19.90	-3	12,702	-0.02%
2024/01/02	3	20.15	0	0.00	20.10	3	12,729	0.02%
2023/12/28	2	20.03	5	20.30	20.00	-3	12,821	-0.02%
2023/12/27	0	0.00	1	20.10	20.15	-1	12,906	-0.01%
2023/12/26	0	0.00	1	20.05	20.05	-1	13,187	-0.01%
2023/12/25	2	19.95	0	0.00	19.95	2	13,273	0.02%
2023/12/21	0	0.00	1	20.25	20.25	-1	13,501	-0.01%
2023/12/20	1	20.25	0	0.00	20.35	1	13,775	0.01%
2023/12/19	2	20.05	0	0.00	20.10	2	14,094	0.01%
2023/12/18	2	20.50	0	0.00	20.30	2	14,546	0.01%
2023/12/14	1	21.20	26.1	21.46	21.35	-25.1	16,646	-0.15%
2023/12/13	4	21.11	11	21.22	21.05	-7	16,834	-0.04%
2023/12/12	28	21.20	0	0.00	21.05	28	16,749	0.17%
2023/12/11	6.2	21.34	0	0.00	21.00	6.2	16,634	0.04%
2023/12/08	5.1	21.45	13	21.39	21.35	-7.9	16,474	-0.05%
2023/12/07	9	22.32	8	22.06	21.55	1	16,322	0.01%
2023/12/06	4	22.43	0	0.00	22.05	4	15,753	0.03%
2023/12/05	6	22.50	24	22.40	22.50	-18	15,130	-0.12%
2023/12/04	18	22.47	9	22.56	22.75	9	14,570	0.06%
2023/12/01	25	22.14	69	21.51	22.20	-44	13,353	-0.33%
2023/11/30	1	20.70	10	20.76	20.70	-9	12,389	-0.07%
2023/11/29	2	20.65	4	20.79	20.70	-2	12,382	-0.02%
2023/11/28	119	20.76	2	20.97	21.00	117	12,395	0.94%	大買/鉅額交易
2023/11/27	0	0.00	18	20.23	20.20	-18	12,100	-0.15%
2023/11/24	1	20.35	0	0.00	20.25	1	12,181	0.01%
2023/11/22	10	20.46	115	20.54	20.55	-105	11,833	-0.89%	大賣/鉅額交易
2023/11/21	32	21.05	39	21.04	20.20	-7	11,513	-0.06%
2023/11/20	27	19.58	22	19.55	19.70	5	10,467	0.05%
2023/11/17	2	19.25	51	19.20	19.30	-49	10,393	-0.47%
2023/11/16	22	19.26	3	19.08	19.40	19	10,273	0.18%
2023/11/10	0	0.00	4	18.48	18.45	-4	9,958	-0.04%
2023/11/09	1	18.30	1	18.40	18.40	0	9,943	0.00%
2023/11/08	0	0.00	1	18.60	18.60	-1	9,935	-0.01%
2023/11/07	3	18.97	1	19.15	19.05	2	9,865	0.02%
2023/11/06	0	0.00	16	19.22	19.25	-16	9,894	-0.16%
2023/11/03	12	19.03	10	19.00	19.05	2	9,819	0.02%
2023/11/02	8	18.99	20	18.70	19.15	-12	9,836	-0.12%
2023/11/01	0	0.00	5	18.15	18.10	-5	9,591	-0.05%
2023/10/31	7	19.25	3	19.05	18.50	4	9,534	0.04%
2023/10/27	0	0.00	2	18.53	18.40	-2	9,239	-0.02%
2023/10/26	1	18.55	0	0.00	18.55	1	9,223	0.01%
2023/10/24	6	18.61	9	18.50	18.70	-3	9,162	-0.03%
2023/10/23	1	17.65	5	18.10	17.90	-4	9,025	-0.04%
2023/10/20	5	17.50	0	0.00	17.70	5	9,016	0.06%
2023/10/17	1	18.45	1	18.35	18.10	0	8,896	0.00%
2023/10/16	8	18.44	0	0.00	18.30	8	8,863	0.09%
2023/10/13	13	18.65	0	0.00	18.55	13	8,845	0.15%
2023/10/12	1	18.55	13	18.54	18.60	-12	8,850	-0.14%
2023/10/11	5	18.15	20	18.23	18.20	-15	8,844	-0.17%
2023/10/06	0	0.00	0.5	18.80	18.70	-0.5	8,864	-0.01%
2023/10/05	1	19.00	5	19.10	18.85	-4	8,848	-0.05%
2023/10/04	16	18.65	0	0.00	18.75	16	8,801	0.18%
2023/10/03	1	19.40	3	19.40	19.05	-2	8,775	-0.02%
2023/10/02	27	19.95	8	19.76	19.95	19	8,684	0.22%
2023/09/28	0	0.00	2	19.03	18.95	-2	8,399	-0.02%
2023/09/27	5	19.10	6	19.14	19.10	-1	8,314	-0.01%
2023/09/26	2	19.50	2	19.80	19.25	0	8,185	0.00%
2023/09/25	6	19.68	6	19.90	19.55	0	8,026	0.00%
2023/09/22	19	20.21	31	20.19	20.10	-12	7,691	-0.16%
2023/09/21	9	20.39	8	20.52	20.15	1	7,290	0.01%
2023/09/20	30	20.40	25	20.39	20.70	5	6,749	0.07%
2023/09/19	18	20.40	15.4	20.89	21.15	2.7	5,179	0.05%
2023/09/18	8	19.25	16	18.99	19.25	-8	4,348	-0.18%
2023/09/15	2	18.18	3	18.20	18.05	-1	3,895	-0.03%
2023/09/13	1	17.85	0	0.00	17.90	1	3,824	0.03%
2023/09/07	2	18.00	12	18.06	18.00	-10	3,690	-0.27%
2023/09/06	4	18.30	0	0.00	18.20	4	3,654	0.11%
2023/09/05	8	18.20	0	0.00	18.10	8	3,567	0.22%
2023/09/04	0	0.00	20	18.31	18.20	-20	3,537	-0.57%
2023/09/01	15	18.24	20	18.45	18.10	-5	3,443	-0.15%
2023/08/31	25	17.94	7	18.10	18.25	18	3,183	0.57%
2023/08/30	13	17.77	7	17.68	17.65	6	2,909	0.21%
2023/08/23	0	0.00	1	16.75	17.10	-1	2,736	-0.04%
2023/08/10	2	16.08	0	0.00	16.05	2	2,637	0.08%
2023/08/09	1	16.75	0	0.00	16.70	1	2,560	0.04%
2023/08/08	3	16.70	10	16.60	16.65	-7	2,522	-0.28%
2023/08/07	8	17.08	0	0.00	17.00	8	2,426	0.33%
2023/07/31	0	0.00	1	17.75	17.65	-1	2,373	-0.04%
2023/07/27	0	0.00	1	17.55	17.55	-1	2,405	-0.04%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/25	0	0.00	2	17.70	17.65	-2	2,394	-0.08%
2023/07/24	9	17.43	0	0.00	17.35	9	2,375	0.38%
2023/07/20	0	0.00	5	17.67	17.65	-5	2,415	-0.21%
2023/07/18	1	17.80	0	0.00	17.85	1	2,422	0.04%
2023/07/17	0	0.00	1	18.00	17.95	-1	2,451	-0.04%
2023/07/14	1	17.70	0	0.00	17.75	1	2,439	0.04%
2023/07/13	2	17.98	2	17.98	17.95	0	2,436	0.00%
2023/07/11	1	17.40	0	0.00	17.40	1	2,336	0.04%
2023/07/10	5	17.50	0	0.00	17.45	5	2,446	0.20%
2023/07/05	0	0.00	1	17.80	17.95	-1	2,446	-0.04%
2023/07/04	1	17.70	0	0.00	17.65	1	2,430	0.04%
2023/07/03	3	17.75	2	17.75	17.75	1	2,444	0.04%
2023/06/30	1	17.65	0	17.90	17.70	1	2,446	0.04%
2023/06/29	1	17.80	0	0.00	17.75	1	2,465	0.04%
2023/06/26	6	17.69	0	0.00	17.70	6	2,529	0.24%
2023/06/21	5	17.90	0	0.00	17.90	5	2,591	0.19%
2023/06/20	3	17.95	0	0.00	17.95	3	2,597	0.12%
2023/06/19	2	18.05	5	18.00	18.00	-3	2,619	-0.11%
2023/06/16	2	17.90	0	0.00	17.90	2	2,624	0.08%
2023/06/14	1	18.00	0	0.00	17.95	1	2,609	0.04%
2023/06/13	1	18.05	0	0.00	17.90	1	2,660	0.04%
2023/06/12	7	18.06	0	0.00	18.00	7	2,675	0.26%
2023/06/08	5	18.10	0	0.00	18.10	5	2,736	0.18%
2023/06/07	0	0.00	2	18.40	18.30	-2	2,798	-0.07%
2023/06/02	0	0.00	5	18.30	18.35	-5	2,994	-0.17%
2023/06/01	0	0.00	1	18.15	18.15	-1	3,027	-0.03%
2023/05/26	15	17.97	0	0.00	17.90	15	3,091	0.49%
2023/05/25	0	0.00	5	18.20	18.05	-5	3,112	-0.16%
2023/05/24	0	0.00	15	18.12	18.10	-15	3,087	-0.49%
2023/05/23	0	0.00	1	18.20	18.10	-1	3,151	-0.03%
2023/05/22	0	0.00	5	18.10	18.15	-5	3,361	-0.15%
2023/05/18	16	17.92	0	0.00	17.90	16	3,420	0.47%
2023/05/11	3	17.50	0	0.00	17.35	3	3,633	0.08%
2023/05/09	10	17.65	0	0.00	17.70	10	3,898	0.26%
2023/05/04	3	17.68	0	0.00	17.85	3	4,016	0.07%
2023/05/02	2	17.90	0	0.00	17.90	2	4,043	0.05%
2023/04/28	10	18.00	0	0.00	17.95	10	4,073	0.25%
2023/04/27	1	17.85	0	0.00	17.95	1	4,093	0.02%
2023/04/25	0	0.00	25	17.78	17.70	-25	4,107	-0.61%
2023/04/20	7	18.20	0	0.00	18.15	7	4,129	0.17%
2023/04/19	1	18.65	0	0.00	18.65	1	4,202	0.02%
2023/04/18	4	18.70	0	0.00	18.70	4	4,229	0.09%
2023/04/13	3	18.77	26	18.72	18.60	-23	4,175	-0.55%
2023/04/12	21	19.21	0	0.00	19.40	21	4,067	0.52%
2023/04/11	0	0.00	1	19.15	19.15	-1	3,968	-0.03%
2023/04/10	5	19.05	6	19.01	19.05	-1	3,967	-0.03%
2023/04/07	3	19.05	0	0.00	19.05	3	3,972	0.08%
2023/04/06	2	19.05	1	19.05	19.05	1	3,974	0.03%
2023/03/31	3	19.00	0	0.00	19.00	3	3,977	0.08%
2023/03/30	9	18.97	0	0.00	18.95	9	3,979	0.23%
2023/03/29	3	18.93	0	0.00	18.95	3	3,985	0.08%
2023/03/28	10	19.05	0	0.00	18.90	10	4,044	0.25%
2023/03/24	0	0.00	5	18.55	18.85	-5	4,076	-0.12%
2023/03/23	1	18.40	1	18.40	18.40	0	4,028	0.00%
2023/03/21	2	18.30	0	0.00	18.30	2	4,158	0.05%
2023/03/16	6	17.86	12	17.78	17.65	-6	4,422	-0.14%
2023/03/15	0	0.00	2	18.15	18.05	-2	4,651	-0.04%
2023/03/13	5	18.20	0	0.00	18.45	5	5,110	0.10%
2023/03/10	1	18.70	5	18.80	18.50	-4	5,249	-0.08%
2023/03/09	3	19.23	3	19.45	19.00	0	5,465	0.00%
2023/03/08	1	19.15	0	0.00	19.15	1	5,707	0.02%
2023/03/07	0	0.00	1	19.00	19.00	-1	5,695	-0.02%
2023/03/06	0	0.00	2	18.85	18.80	-2	5,711	-0.04%
2023/03/03	0	0.00	2	18.95	18.90	-2	5,799	-0.03%
2023/03/02	2.2	18.80	0.7	18.76	18.75	1.5	5,893	0.03%
2023/02/23	0	0.00	2.8	19.00	18.95	-2.8	6,358	-0.04%
2023/02/22	4	18.88	0.5	18.95	18.90	3.5	6,567	0.05%
2023/02/21	9	19.01	0	0.00	19.00	9	6,676	0.13%
2023/02/20	3	19.17	3	19.03	19.30	0	6,915	0.00%
2023/02/17	3.1	18.74	0	0.00	18.80	3.1	7,354	0.04%
2023/02/15	0	0.00	1	18.55	18.55	-1	7,700	-0.01%
2023/02/14	3	18.33	0	0.00	18.30	3	7,803	0.04%
2023/02/13	1	18.10	2	18.08	18.10	-1	8,018	-0.01%
2023/02/09	0	0.00	1	18.60	18.60	-1	8,429	-0.01%
2023/02/08	129	19.05	0	0.00	19.00	129	8,549	1.51%	大買/鉅額交易
2023/02/03	0	0.00	1	18.70	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	1	18.60	18.55	-1	8,998	-0.01%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/30	0.1	17.80	1	17.90	18.00	-0.9	9,429	-0.01%
2023/01/13	7	17.62	5	17.50	17.50	2	9,893	0.02%
2023/01/09	5	18.40	0	0.00	18.35	5	10,326	0.05%
2023/01/06	1	18.00	0	0.00	18.00	1	10,369	0.01%
2022/12/29	0	0.00	2	17.25	17.35	-2	11,448	-0.02%
2022/12/28	0	0.00	0.1	17.55	17.45	-0.1	11,912	0.00%
2022/12/21	1	17.50	0	0.00	17.50	1	13,734	0.01%
2022/12/20	0	0.00	13	17.65	17.55	-13	14,284	-0.09%
2022/12/13	5	18.66	2	18.50	18.35	3	16,741	0.02%
2022/12/12	2.1	18.60	25	18.57	18.55	-22.9	16,961	-0.14%
2022/12/09	14	19.27	0	0.00	19.20	14	17,266	0.08%
2022/12/08	6	19.51	7	19.40	19.45	-1	18,094	-0.01%
2022/12/07	1	19.30	2	19.85	19.35	-1	18,690	-0.01%
2022/12/06	12	20.04	1	19.75	19.75	11	19,013	0.06%
2022/12/05	12.5	19.75	6	19.78	19.75	6.5	19,472	0.03%
2022/12/02	1	19.50	0	0.00	19.40	1	19,877	0.01%
2022/12/01	15	19.43	5	19.32	19.30	10	20,346	0.05%
2022/11/30	1	19.40	3	19.08	19.40	-2	20,788	-0.01%
2022/11/29	1	18.60	5	18.75	18.90	-4	21,370	-0.02%
2022/11/28	0	0.00	2	18.50	18.65	-2	22,888	-0.01%
2022/11/24	5	18.90	4	18.95	18.95	1	24,473	0.00%
2022/11/23	19	19.08	18	19.12	19.05	1	25,316	0.00%
2022/11/22	21	18.45	15	18.63	18.80	6	25,868	0.02%
2022/11/21	13	18.59	10	18.70	18.50	3	27,331	0.01%
2022/11/18	4	18.85	8	18.86	18.65	-4	27,777	-0.01%
2022/11/17	1	18.70	234	18.65	18.65	-233	27,867	-0.84%	大賣/鉅額交易
2022/11/16	17	18.61	1	18.55	18.55	16	28,145	0.06%
2022/11/15	23	19.14	38.3	19.20	19.10	-15.3	28,690	-0.05%
2022/11/14	24.3	18.56	10	18.40	18.75	14.3	29,387	0.05%
2022/11/11	5	18.88	15	18.70	18.40	-10	29,473	-0.03%
2022/11/10	3	18.50	12	18.50	18.45	-9	29,399	-0.03%
2022/11/09	29	19.00	40	18.98	18.90	-11	29,751	-0.04%
2022/11/08	1	19.05	2	18.95	18.65	-1	30,093	0.00%
2022/11/07	12	18.60	87	18.72	18.75	-75	30,538	-0.25%
2022/11/04	12	18.53	40	18.76	18.85	-28	31,133	-0.09%
2022/11/03	12	18.36	1	18.35	18.50	11	31,320	0.04%
2022/11/02	24	18.42	39	18.35	18.25	-15	31,238	-0.05%
2022/11/01	30	17.86	0	0.00	18.00	30	31,051	0.10%
2022/10/31	0	0.00	1	17.50	17.50	-1	30,890	0.00%
2022/10/28	10	17.25	16	17.13	16.90	-6	30,703	-0.02%
2022/10/27	42	17.55	0	0.00	17.55	42	30,528	0.14%
2022/10/26	1	17.55	2	17.25	17.10	-1	30,304	0.00%
2022/10/25	0	0.00	1	17.70	17.65	-1	30,108	0.00%
2022/10/24	5	18.60	0	0.00	18.00	5	29,892	0.02%
2022/10/21	6	17.68	0	0.00	17.70	6	29,714	0.02%
2022/10/20	5	17.70	6	17.75	17.80	-1	29,568	0.00%
2022/10/19	5	18.35	5	18.17	18.10	0	29,439	0.00%
2022/10/18	22	18.40	13	18.41	18.35	9	29,312	0.03%
2022/10/17	11	17.70	33	17.99	18.25	-22	29,212	-0.08%
2022/10/14	11	18.81	0	0.00	18.60	11	29,029	0.04%
2022/10/13	7	18.45	30	18.10	18.00	-23	28,914	-0.08%
2022/10/12	3	19.00	40	19.16	19.25	-37	28,571	-0.13%
2022/10/11	27	18.79	4	18.94	18.90	23	28,444	0.08%
2022/10/06	4	19.20	12	19.30	19.40	-8	28,002	-0.03%
2022/10/05	29	20.02	4	19.69	19.30	25	27,908	0.09%
2022/10/04	2	19.70	0	0.00	19.70	2	27,445	0.01%
2022/10/03	2	19.08	0	0.00	19.20	2	27,149	0.01%
2022/09/30	2	19.58	0	0.00	19.55	2	26,887	0.01%
2022/09/29	6	19.97	3	20.15	19.65	3	26,673	0.01%
2022/09/28	8	20.22	14	19.94	19.40	-6	26,333	-0.02%
2022/09/27	34	21.12	6	20.98	20.90	28	25,770	0.11%
2022/09/26	10	21.56	40	21.44	20.90	-30	25,216	-0.12%
2022/09/23	6	22.56	13	22.61	22.25	-7	24,404	-0.03%
2022/09/22	5	23.33	2	23.20	23.35	3	23,815	0.01%
2022/09/21	18	23.46	1	23.15	23.15	17	23,462	0.07%
2022/09/20	11.1	23.68	5	23.70	23.55	6.1	23,105	0.03%
2022/09/19	8	22.86	3	23.08	22.85	5	22,601	0.02%
2022/09/16	6	23.17	2	23.30	23.15	4	22,338	0.02%
2022/09/15	30	23.95	16	24.10	23.65	14	21,926	0.06%
2022/09/14	22	23.35	15	23.57	23.60	7	21,045	0.03%
2022/09/13	3	23.48	16	23.54	23.30	-13	20,441	-0.06%
2022/09/12	10	23.44	11	23.34	23.30	-1	19,850	-0.01%
2022/09/08	4	23.75	21	23.73	23.75	-17	19,123	-0.09%
2022/09/07	16	23.36	0	0.00	23.80	16	18,514	0.09%
2022/09/06	21	23.53	14	23.41	23.55	7	17,944	0.04%
2022/09/05	6	23.77	39	23.74	23.45	-33	17,236	-0.19%
2022/09/02	366	23.61	47	24.12	23.75	319	16,382	1.95%	大買/鉅額交易
2022/09/01	32	22.94	57.5	23.25	23.15	-25.5	14,923	-0.17%
2022/08/31	9	23.20	17	22.84	23.20	-8	14,082	-0.06%
2022/08/30	13	22.52	18	22.87	23.00	-5	13,202	-0.04%
2022/08/29	6	22.38	4	22.43	22.60	2	12,221	0.02%
2022/08/26	31	22.17	53.1	21.97	22.15	-22.1	11,398	-0.19%
2022/08/25	13	21.53	3	21.62	21.25	10	9,735	0.10%
2022/08/24	2	21.23	2	21.25	21.40	0	9,201	0.00%
2022/08/23	2.1	21.23	2.7	21.21	21.35	-0.6	8,854	-0.01%
2022/08/22	18	21.69	25	21.35	21.15	-7	8,438	-0.08%
2022/08/19	37	21.08	124	21.56	21.60	-87	7,563	-1.15%	大賣/
2022/08/18	0	0.00	2	19.93	20.00	-2	6,203	-0.03%
2022/08/17	2.1	19.70	1	19.85	19.65	1.1	5,960	0.02%
2022/08/16	6	19.83	24.1	20.01	20.10	-18.1	5,759	-0.31%
2022/08/15	3	20.38	9	20.53	20.15	-6	5,241	-0.11%
2022/08/12	4	19.61	3	19.70	19.90	1	4,666	0.02%
2022/08/11	29	19.36	25	19.24	19.05	4	3,961	0.10%
2022/08/10	0	0.00	2	18.78	18.90	-2	3,109	-0.06%
2022/08/09	0	0.00	3	17.40	17.20	-3	2,725	-0.11%
2022/08/08	0	0.00	1	17.15	17.10	-1	2,647	-0.04%
2022/08/05	0	0.00	12	16.70	16.90	-12	2,532	-0.47%
2022/07/22	0.5	17.14	0	0.00	17.00	0.5	2,514	0.02%
2022/07/21	0.3	17.25	0	0.00	17.20	0.3	2,512	0.01%
2022/07/20	4	17.25	2	17.30	17.00	2	2,495	0.08%
2022/07/18	1	17.10	1	16.95	17.20	0	2,412	0.00%
2022/07/08	1	17.10	4	16.96	16.85	-3	2,189	-0.14%
2022/07/07	0	0.00	3	16.58	16.60	-3	2,087	-0.14%
2022/07/06	0	0.00	1	15.25	15.10	-1	2,000	-0.05%
2022/07/05	1	15.90	0	0.00	16.10	1	1,981	0.05%
2022/07/01	0	0.00	4	15.70	15.55	-4	1,958	-0.20%
2022/06/30	3	17.02	0	0.00	16.75	3	1,907	0.16%
2022/06/29	2	17.65	0	0.00	17.75	2	1,859	0.11%
2022/06/28	5	17.70	0	0.00	17.85	5	1,824	0.27%
2022/06/23	0	0.00	1	17.85	17.20	-1	1,767	-0.06%
2022/06/21	0	0.00	0.1	17.50	18.10	-0.1	1,707	0.00%
2022/06/20	0.1	17.30	0	0.00	16.90	0.1	1,640	0.00%
2022/06/10	3	18.37	0	0.00	18.40	3	1,457	0.21%
2022/06/09	11	17.50	11	17.55	17.70	0	1,309	0.00%
2022/06/08	2	17.03	0	0.00	16.85	2	1,193	0.17%
2022/05/26	1	16.55	0	0.00	16.60	1	1,307	0.08%
2022/05/20	0	0.00	5	16.45	16.40	-5	1,394	-0.36%
2022/05/06	0	0.00	20	16.55	16.50	-20	1,688	-1.18%
2022/05/04	0	0.00	0	16.60	16.65	0	1,734	0.00%
2022/05/03	0	16.50	0	0.00	16.55	0	1,752	0.00%
2022/04/27	1	16.00	0	0.00	16.10	1	1,759	0.06%
2022/04/26	1	16.60	10	16.60	16.50	-9	1,744	-0.52%
2022/04/21	2	17.25	0	0.00	17.30	2	1,805	0.11%
2022/04/19	0	17.20	0	0.00	17.15	0	1,827	0.00%
2022/04/18	1	17.10	0	0.00	16.85	1	1,877	0.05%
2022/04/13	4	17.10	0	0.00	17.20	4	2,066	0.19%
2022/04/12	1	16.85	0	0.00	16.90	1	2,385	0.04%
2022/04/11	2	17.35	0	0.00	17.05	2	2,429	0.08%
2022/04/08	1	17.20	0	0.00	17.20	1	2,466	0.04%
2022/04/07	0	0.00	2	17.30	17.15	-2	2,517	-0.08%
2022/04/06	0	17.73	2	17.55	17.50	-2	2,587	-0.08%
2022/04/01	1	17.55	0	0.00	17.70	1	2,655	0.04%
2022/03/31	1	17.90	0	0.00	17.80	1	2,727	0.04%
2022/03/28	0	0.00	2	17.85	18.00	-2	3,300	-0.06%
2022/03/25	0	0.00	4	17.95	18.00	-4	3,312	-0.12%
2022/03/24	2	18.05	0	0.00	18.10	2	3,320	0.06%
2022/03/23	1	18.05	0	0.00	18.00	1	3,330	0.03%
2022/03/22	20	17.90	0	0.00	18.10	20	3,357	0.60%
2022/03/16	1	17.40	0	0.00	17.30	1	3,443	0.03%
2022/03/10	1	17.85	0	0.00	17.80	1	3,647	0.03%
2022/03/08	1	17.65	0	0.00	17.20	1	3,767	0.03%
2022/03/04	0	0.00	56	18.30	18.20	-56	4,013	-1.40%
2022/02/25	4	18.00	0	0.00	18.00	4	4,423	0.09%
2022/02/22	26	18.55	0	0.00	18.45	26	4,899	0.53%
2022/02/21	1	18.70	16	18.83	18.85	-15	5,212	-0.29%
2022/02/18	5	19.05	0	0.00	18.95	5	6,402	0.08%
2022/02/17	15	19.41	1	19.75	19.30	14	6,845	0.20%
2022/02/15	0	0.00	3	18.40	18.30	-3	6,967	-0.04%
2022/02/10	1	18.75	0	0.00	18.80	1	7,011	0.01%
2022/02/09	1	18.90	0	0.00	18.90	1	7,010	0.01%
2022/01/24	1	17.65	0	0.00	17.90	1	6,997	0.01%
2022/01/14	15	18.35	15	18.35	18.45	0	6,945	0.00%
2022/01/10	1	19.05	0	0.00	19.00	1	6,920	0.01%
2022/01/07	1	19.15	2	19.65	19.15	-1	6,910	-0.01%
2022/01/06	12	19.84	0	0.00	19.75	12	6,838	0.18%
2022/01/05	8	20.61	6	21.05	20.25	2	6,765	0.03%
2022/01/03	1	20.40	0	0.00	20.10	1	6,423	0.02%
2021/12/29	0	0.00	1	20.45	20.15	-1	6,342	-0.02%
2021/12/28	0	0.00	1	20.25	19.95	-1	6,272	-0.02%
2021/12/27	1	20.25	20	20.15	20.05	-19	6,242	-0.30%
2021/12/24	4	20.09	13	20.07	20.25	-9	6,192	-0.15%
2021/12/23	4	20.09	7	20.02	20.20	-3	6,008	-0.05%
2021/12/22	1	19.70	0	0.00	19.65	1	5,758	0.02%
2021/12/17	1	18.50	0	0.00	18.55	1	5,615	0.02%
2021/12/16	15	18.85	17	18.71	18.75	-2	5,646	-0.04%
2021/12/14	0	0.00	5	18.50	18.45	-5	5,628	-0.09%
2021/12/13	1	18.85	0	0.00	18.85	1	5,585	0.02%
2021/12/10	2	19.00	2	19.15	19.00	0	5,569	0.00%
2021/12/09	26	19.31	0	0.00	19.35	26	5,530	0.47%
2021/12/08	2	18.70	0	0.00	18.65	2	5,403	0.04%
2021/12/03	0	0.00	4	18.85	18.50	-4	5,370	-0.07%
2021/12/02	3	18.45	0	0.00	18.35	3	5,331	0.06%
2021/12/01	5	18.98	0	0.00	18.85	5	5,290	0.09%
2021/11/30	4	19.11	3	19.13	18.75	1	5,254	0.02%
2021/11/29	1	18.25	5	18.55	18.65	-4	5,054	-0.08%
2021/11/26	14	19.15	20	18.80	18.80	-6	4,985	-0.12%
2021/11/24	3	19.70	0	0.00	19.70	3	4,936	0.06%
2021/11/23	10	20.35	6	20.41	20.10	4	4,789	0.08%
2021/11/22	13	20.22	1	20.25	20.20	12	4,671	0.26%
2021/11/19	12	20.78	3	20.70	20.80	9	4,573	0.20%
2021/11/18	66	21.31	29	21.54	21.25	37	4,448	0.83%
2021/11/17	49	22.54	40	22.50	22.25	9	4,181	0.22%
2021/11/16	5	21.23	9	21.44	21.65	-4	3,521	-0.11%
2021/11/15	3	19.68	8	18.92	19.70	-5	3,078	-0.16%
2021/11/12	4	18.03	0	0.00	17.95	4	2,850	0.14%
2021/11/11	1	18.35	2	18.58	18.45	-1	2,825	-0.04%
2021/11/09	1	18.05	0	0.00	18.25	1	2,954	0.03%
2021/11/02	0	0.00	3	18.20	18.20	-3	3,062	-0.10%
2021/11/01	0	0.00	3	18.52	18.45	-3	3,126	-0.10%
2021/10/29	2	18.15	0	0.00	18.10	2	3,122	0.06%
2021/10/21	0	0.00	9	17.90	17.40	-9	3,337	-0.27%
2021/10/19	0	0.00	6	17.73	17.80	-6	3,403	-0.18%
2021/10/12	5	16.80	0	0.00	17.00	5	3,835	0.13%
2021/10/06	3	16.80	0	0.00	16.75	3	5,190	0.06%
2021/10/04	12	16.78	0	0.00	16.75	12	5,378	0.22%
2021/09/27	1	18.30	0	0.00	18.40	1	5,586	0.02%
2021/09/23	2	17.80	0	0.00	17.75	2	5,733	0.03%
2021/09/22	2	17.98	0	0.00	18.00	2	5,811	0.03%
2021/09/17	1	18.30	0	0.00	18.30	1	5,938	0.02%
2021/09/16	1	18.25	0	0.00	18.30	1	6,031	0.02%
2021/09/10	3	18.80	10	19.12	18.80	-7	6,704	-0.10%
2021/09/06	0	0.00	4	19.40	19.25	-4	6,829	-0.06%
2021/09/03	0	0.00	5	20.10	20.00	-5	6,810	-0.07%
2021/08/30	2	19.85	4.6	19.92	19.85	-2.6	7,003	-0.04%
2021/08/26	0	0.00	2	19.50	19.60	-2	6,992	-0.03%
2021/08/24	8	19.30	10	19.40	19.40	-2	7,073	-0.03%
2021/08/23	2	18.80	0	0.00	18.80	2	7,005	0.03%
2021/08/20	20	18.32	44	18.48	18.90	-24	6,967	-0.34%
2021/08/19	30	18.19	0	0.00	18.05	30	6,468	0.46%
2021/08/18	1	17.85	0	0.00	18.60	1	6,466	0.02%
2021/08/17	2	18.15	0	0.00	18.10	2	6,466	0.03%
2021/08/16	6	18.48	0	0.00	18.60	6	6,445	0.09%
2021/08/13	3.6	19.58	0	0.00	19.10	3.6	6,376	0.06%
2021/08/12	1	20.05	0	0.00	20.25	1	6,315	0.02%
2021/08/09	3	20.75	0	0.00	20.55	3	6,518	0.05%
2021/08/06	1	20.85	0	0.00	20.80	1	6,614	0.02%
2021/08/05	2	20.88	29	21.14	21.15	-27	6,740	-0.40%
2021/08/04	2	20.98	2	21.00	20.95	0	6,984	0.00%
2021/08/03	10	21.05	10	20.95	20.95	0	7,193	0.00%
2021/08/02	0	0.00	1	21.00	21.05	-1	7,350	-0.01%
2021/07/30	37	21.13	21	20.93	20.80	16	7,384	0.22%
2021/07/29	25	21.01	25	21.12	21.20	0	7,416	0.00%
2021/07/28	28	20.81	25	20.77	21.00	3	7,439	0.04%
2021/07/27	15	21.33	0	0.00	21.20	15	7,491	0.20%
2021/07/26	11	21.36	15	21.59	21.55	-4	7,521	-0.05%
2021/07/23	6	21.05	16	21.30	21.25	-10	7,574	-0.13%
2021/07/22	11	20.91	0	0.00	20.95	11	7,579	0.15%
2021/07/21	37	21.64	35	20.99	20.95	2	7,542	0.03%
2021/07/20	10	22.10	10	21.93	21.65	0	7,507	0.00%
2021/07/19	10	22.33	11	22.40	22.35	-1	7,457	-0.01%
2021/07/16	40	22.08	44	22.30	22.60	-4	7,580	-0.05%
2021/07/15	10	22.23	11	22.42	22.10	-1	7,601	-0.01%
2021/07/14	3	22.55	8	22.44	22.25	-5	7,788	-0.06%
2021/07/13	22	24.03	28	23.69	23.20	-6	7,622	-0.08%
2021/07/12	10	22.25	12	22.50	23.00	-2	6,863	-0.03%
2021/07/09	9	22.20	11	22.29	22.30	-2	6,789	-0.03%
2021/07/08	0	0.00	3	22.45	22.55	-3	6,838	-0.04%
2021/07/06	0	0.00	2	22.10	22.00	-2	6,807	-0.03%
2021/07/02	1	21.45	0	0.00	21.90	1	6,895	0.01%
2021/07/01	3	22.32	1	21.75	21.75	2	6,922	0.03%
2021/06/30	4	21.83	0	0.00	22.05	4	6,892	0.06%
2021/06/29	7	22.51	19	22.55	22.15	-12	6,909	-0.17%
2021/06/28	0	0.00	5	23.16	22.90	-5	6,894	-0.07%
2021/06/25	0	0.00	0	23.00	22.65	0	6,786	0.00%
2021/06/24	6	22.44	5.5	22.80	22.65	0.5	6,771	0.01%
2021/06/23	9	22.75	16	22.89	22.65	-7	6,746	-0.10%
2021/06/22	0	0.00	19	22.39	22.25	-19	6,375	-0.30%
2021/06/21	1	21.85	0	0.00	21.85	1	6,288	0.02%
2021/06/18	0	0.00	1	22.15	22.15	-1	6,287	-0.02%
2021/06/16	1	21.90	0	0.00	21.85	1	6,302	0.02%
2021/06/15	1	21.95	0	0.00	21.90	1	6,310	0.02%
2021/06/11	15	22.07	0	0.00	21.80	15	6,386	0.23%
2021/06/10	0	0.00	5	22.05	22.00	-5	6,604	-0.08%
2021/06/09	0	0.00	0.2	22.00	21.50	-0.2	6,663	0.00%
2021/06/08	5	21.85	3	22.00	21.80	2	6,625	0.03%
2021/06/07	0	0.00	21	21.81	22.10	-21	6,539	-0.32%
2021/06/04	0	0.00	16	21.90	21.80	-16	6,477	-0.25%
2021/06/03	0	0.00	1	21.90	21.75	-1	6,459	-0.02%
2021/06/02	6	21.47	2	21.65	21.35	4	6,436	0.06%
2021/06/01	0	0.00	8	21.63	21.75	-8	6,435	-0.12%
2021/05/28	0	0.00	8	20.59	20.60	-8	6,715	-0.12%
2021/05/27	3	20.40	0	0.00	20.10	3	6,843	0.04%
2021/05/26	9	20.22	3	20.35	20.55	6	6,840	0.09%
2021/05/24	0	0.00	1	19.95	19.80	-1	6,813	-0.01%
2021/05/20	3	19.25	3	19.38	19.25	0	6,858	0.00%
2021/05/19	0	0.00	4	19.06	19.15	-4	6,864	-0.06%
2021/05/18	3	18.57	1	18.80	18.85	2	6,899	0.03%
2021/05/17	26	18.29	0	0.00	18.05	26	6,849	0.38%
2021/05/14	8	20.02	1	20.10	20.05	7	6,742	0.10%
2021/05/13	43	20.92	32	20.89	20.45	11	6,628	0.17%
2021/05/12	0	0.00	19	22.31	21.60	-19	6,485	-0.29%
2021/05/11	6.5	22.22	21	22.21	22.00	-14.5	6,182	-0.23%
2021/05/10	18	22.20	25	22.23	22.20	-7	5,988	-0.12%
2021/05/07	1	21.40	0	0.00	21.55	1	5,871	0.02%
2021/05/06	1	20.95	1	20.95	20.95	0	5,870	0.00%
2021/05/05	1	20.80	0	0.00	20.35	1	5,829	0.02%
2021/05/04	7	20.41	0	0.00	20.80	7	5,805	0.12%
2021/05/03	11	21.15	0	0.00	20.80	11	5,724	0.19%
2021/04/29	7	21.66	0	0.00	21.60	7	5,663	0.12%
2021/04/28	5	22.20	0	0.00	22.10	5	5,630	0.09%
2021/04/26	15	22.12	0	0.00	22.00	15	5,651	0.27%
2021/04/23	5	22.15	5	22.25	22.20	0	5,621	0.00%
2021/04/22	5	22.61	1	22.60	22.10	4	5,737	0.07%
2021/04/21	8	23.05	3	23.10	23.10	5	5,635	0.09%
2021/04/20	0	0.00	52	22.84	23.05	-52	5,533	-0.94%
2021/04/19	2	22.50	13	22.38	22.40	-11	5,363	-0.21%
2021/04/16	50	22.44	2	22.65	22.50	48	5,357	0.90%
2021/04/15	5	21.60	1	22.20	22.25	4	5,179	0.08%
2021/04/14	2	21.38	0	0.00	21.65	2	5,202	0.04%
2021/04/12	9	22.08	0	0.00	22.05	9	5,752	0.16%
2021/04/08	1	22.35	1	22.30	22.30	0	5,805	0.00%
2021/04/07	1	21.65	0	0.00	21.95	1	5,741	0.02%
2021/04/06	3	21.65	0	0.00	21.65	3	5,705	0.05%
2021/04/01	5	21.95	1	22.05	21.80	4	5,695	0.07%
2021/03/31	4	21.83	0	0.00	21.85	4	5,630	0.07%
2021/03/29	1	22.80	2	22.65	22.40	-1	5,586	-0.02%
2021/03/26	1	22.70	1	22.50	22.60	0	5,584	0.00%
2021/03/25	5	22.20	0	0.00	22.30	5	5,503	0.09%
2021/03/23	0	0.00	15	22.45	22.40	-15	5,539	-0.27%
2021/03/22	0	0.00	21	22.51	22.45	-21	5,553	-0.38%
2021/03/19	1	22.00	0	0.00	22.15	1	5,527	0.02%
2021/03/17	2	22.30	3	22.30	22.30	-1	5,750	-0.02%
2021/03/16	10	22.45	2	22.45	22.50	8	5,920	0.14%
2021/03/15	10	21.65	33	22.30	22.25	-23	5,873	-0.39%
2021/03/11	0	0.00	1	21.40	21.35	-1	5,972	-0.02%
2021/03/10	2	21.15	0	0.00	21.15	2	6,086	0.03%
2021/03/04	0	0.00	1	22.05	21.85	-1	6,456	-0.02%
2021/03/03	102	22.36	45	22.36	22.30	57	6,632	0.86%	大買/
2021/03/02	1	21.60	77	21.66	21.70	-76	6,402	-1.19%
2021/02/25	10	21.10	0	0.00	21.00	10	6,631	0.15%
2021/02/24	20	21.40	1	21.20	21.05	19	6,825	0.28%
2021/02/19	12	21.09	0	0.00	21.35	12	7,332	0.16%
2021/02/18	0	0.00	5	20.85	21.25	-5	7,393	-0.07%
2021/02/17	3	20.57	0	0.00	20.45	3	7,346	0.04%
2021/02/04	1	19.90	0	0.00	19.90	1	7,351	0.01%
2021/02/02	0	0.00	23.6	19.88	20.00	-23.6	7,435	-0.32%
2021/02/01	2	19.68	0	0.00	19.60	2	7,536	0.03%
2021/01/28	1	19.85	0	0.00	20.15	1	7,546	0.01%
2021/01/27	4	20.46	0	0.00	20.40	4	7,535	0.05%
2021/01/26	0	0.00	1	20.65	20.55	-1	7,552	-0.01%
2021/01/25	5	21.00	0	0.00	21.00	5	7,569	0.07%
2021/01/20	6	20.92	0	0.00	20.35	6	7,624	0.08%
2021/01/19	21	21.48	0	0.00	21.20	21	7,570	0.28%
2021/01/18	5	21.12	2	21.10	21.05	3	7,595	0.04%
2021/01/15	17	21.88	14	21.82	21.40	3	7,691	0.04%
2021/01/14	6	22.21	4	22.35	22.25	2	7,603	0.03%
2021/01/13	10	22.40	0	0.00	22.30	10	7,589	0.13%
2021/01/12	6	22.28	6	22.15	22.15	0	7,684	0.00%
2021/01/11	10	22.80	13	22.77	22.80	-3	8,025	-0.04%
2021/01/08	3	23.40	0	0.00	23.35	3	8,016	0.04%
2021/01/07	48	23.69	0	0.00	23.70	48	8,032	0.60%
2021/01/06	2	23.85	9	23.79	23.45	-7	8,046	-0.09%
2021/01/05	49	23.71	25	23.63	23.95	24	7,819	0.31%
2021/01/04	6	22.88	3	22.83	23.00	3	7,410	0.04%
2020/12/31	2	22.28	0	0.00	22.20	2	7,343	0.03%
2020/12/30	4	22.35	0	0.00	22.30	4	7,332	0.05%
2020/12/29	12	22.48	10	22.55	22.40	2	7,401	0.03%
2020/12/28	2	22.45	5	22.45	22.45	-3	7,385	-0.04%
2020/12/25	0	0.00	5	22.50	22.40	-5	7,379	-0.07%
2020/12/24	0	0.00	1	22.80	22.60	-1	7,373	-0.01%
2020/12/23	4	22.13	0	22.30	22.25	4	7,376	0.05%
2020/12/22	1	22.30	15	22.58	22.00	-14	7,496	-0.19%
2020/12/21	2	22.40	2	22.30	22.50	0	7,514	0.00%
2020/12/18	8	22.59	0	0.00	22.55	8	7,625	0.10%
2020/12/17	1	22.70	0	0.00	22.65	1	7,659	0.01%
2020/12/16	2	23.00	21	22.98	22.90	-19	7,663	-0.25%
2020/12/15	4	22.63	0	0.00	22.40	4	7,706	0.05%
2020/12/14	1	23.25	0	0.00	23.20	1	7,682	0.01%
2020/12/11	8	24.18	2	23.55	23.50	6	7,684	0.08%
2020/12/10	4	23.66	40	23.94	24.00	-36	7,522	-0.48%
2020/12/09	31	23.50	15	23.59	23.60	16	7,333	0.22%
2020/12/08	8	23.06	1	23.35	22.85	7	7,255	0.10%
2020/12/07	1	23.20	0	0.00	23.25	1	7,380	0.01%
2020/12/04	5	23.45	4	23.79	23.45	1	7,713	0.01%
2020/12/03	2	23.50	17	23.51	23.25	-15	7,684	-0.20%
2020/12/02	2	23.73	4	23.78	23.70	-2	7,683	-0.03%
2020/12/01	0	0.00	1	23.40	23.50	-1	7,659	-0.01%
2020/11/30	2	23.35	0	0.00	23.45	2	7,653	0.03%
2020/11/27	13	23.43	43	23.64	23.30	-30	7,636	-0.39%
2020/11/26	0	0.00	6	22.87	22.95	-6	7,482	-0.08%
2020/11/25	55	22.88	2	22.80	22.85	53	7,471	0.71%
2020/11/24	1	22.85	1	22.85	22.70	0	7,479	0.00%
2020/11/23	5	22.72	15	22.80	22.65	-10	7,541	-0.13%
2020/11/20	0	0.00	4	22.11	22.20	-4	7,583	-0.05%
2020/11/19	1	22.30	2	22.45	22.40	-1	7,670	-0.01%
2020/11/18	15	22.37	27	22.33	22.30	-12	7,771	-0.15%
2020/11/17	0	0.00	7	21.45	21.35	-7	7,629	-0.09%
2020/11/16	8	20.95	0	0.00	20.90	8	7,991	0.10%
2020/11/13	5	20.95	0	0.00	20.95	5	8,249	0.06%
2020/11/11	10	21.08	3	21.15	21.15	7	8,567	0.08%
2020/11/10	1	21.00	3	21.05	21.05	-2	8,651	-0.02%
2020/11/09	6	21.19	2	21.05	21.15	4	8,793	0.05%
2020/11/06	3	21.70	2	21.88	21.55	1	8,932	0.01%
2020/11/05	0	0.00	0	21.50	21.60	0	9,010	0.00%
2020/11/04	2	21.50	2	21.60	21.60	0	9,223	0.00%
2020/11/02	3	20.75	0	0.00	20.80	3	9,571	0.03%
2020/10/30	2	21.10	0	0.00	21.05	2	10,216	0.02%
2020/10/29	2	21.20	7	21.40	21.40	-5	10,522	-0.05%
2020/10/28	8	21.87	1	21.75	21.70	7	10,638	0.07%
2020/10/27	3	22.33	0	0.00	22.20	3	10,627	0.03%
2020/10/26	8	22.53	0	0.00	22.55	8	10,721	0.07%
2020/10/23	6	22.37	8	22.58	22.50	-2	10,756	-0.02%
2020/10/22	15	22.10	5	22.00	22.20	10	10,909	0.09%
2020/10/21	2	22.10	7	22.45	22.15	-5	10,993	-0.05%
2020/10/20	1	22.15	0	0.00	22.35	1	11,236	0.01%
2020/10/19	5	22.70	3	22.55	22.65	2	11,519	0.02%
2020/10/16	4	21.53	7	22.10	21.60	-3	11,993	-0.03%
2020/10/15	0	0.00	4	22.19	22.20	-4	12,365	-0.03%
2020/10/14	15	22.10	0	0.00	22.00	15	12,471	0.12%
2020/10/13	0	0.00	2	21.35	21.40	-2	12,535	-0.02%
2020/10/12	3	21.55	1	21.55	21.25	2	12,656	0.02%
2020/10/08	6	21.95	0	0.00	21.75	6	12,958	0.05%
2020/10/07	0	0.00	2	22.00	21.95	-2	13,116	-0.02%
2020/10/06	2	21.90	0	21.95	21.95	2	13,252	0.01%
2020/10/05	0	0.00	1	21.45	21.45	-1	13,760	-0.01%
2020/09/30	1	20.60	1	21.00	21.15	0	14,354	0.00%
2020/09/28	1	20.30	0	0.00	20.85	1	14,754	0.01%
2020/09/25	2	20.50	13	20.75	20.35	-11	15,140	-0.07%
2020/09/24	7	20.96	28	20.99	21.00	-21	15,416	-0.14%
2020/09/23	8	21.69	0	0.00	21.50	8	15,591	0.05%
2020/09/22	11	21.34	6	21.28	21.25	5	15,677	0.03%
2020/09/21	7	21.84	3	21.85	21.70	4	16,063	0.02%
2020/09/18	21	21.99	10	21.95	21.95	11	16,488	0.07%
2020/09/17	1	21.95	1	22.10	22.25	0	16,690	0.00%
2020/09/16	2	22.05	3	22.27	22.00	-1	17,052	-0.01%
2020/09/15	4	22.28	0	0.00	22.25	4	17,420	0.02%
2020/09/14	3	22.28	3	22.38	22.30	0	18,079	0.00%
2020/09/11	3	22.05	3	22.07	21.90	0	19,933	0.00%
2020/09/10	5	22.45	4	22.50	22.20	1	20,537	0.00%
2020/09/09	10	22.32	12.1	22.33	22.75	-2.1	20,908	-0.01%
2020/09/08	1	21.80	0	0.00	21.35	1	21,701	0.00%
2020/09/07	7	21.59	0	0.00	21.40	7	23,149	0.03%
2020/09/04	0	0.00	21	20.92	21.40	-21	25,203	-0.08%
2020/09/03	0	0.00	6	21.15	21.15	-6	25,461	-0.02%
2020/09/02	1	21.30	1	21.25	21.35	0	25,521	0.00%
2020/09/01	7	20.98	1	21.00	21.05	6	25,604	0.02%
2020/08/31	1	20.75	3	20.92	20.70	-2	25,725	-0.01%
2020/08/28	4	20.88	0	0.00	20.80	4	25,857	0.02%
2020/08/27	8.9	20.81	5	20.90	21.40	3.9	25,842	0.02%
2020/08/26	5	20.70	3	21.00	20.70	2	25,856	0.01%
2020/08/25	3	21.25	0	0.00	21.20	3	25,703	0.01%
2020/08/24	13	21.07	80	21.29	21.05	-67	25,625	-0.26%
2020/08/21	6	21.88	0	0.00	21.80	6	25,541	0.02%
2020/08/20	19	21.87	6	21.74	21.70	13	25,444	0.05%
2020/08/19	9	24.46	3	24.95	24.05	6	25,408	0.02%
2020/08/18	2	25.30	0	0.00	25.20	2	25,459	0.01%
2020/08/17	14	26.08	5	25.90	25.85	9	25,525	0.04%
2020/08/14	10	25.85	2	25.85	26.00	8	25,873	0.03%
2020/08/13	6	26.15	9	26.00	26.00	-3	26,259	-0.01%
2020/08/12	3	26.40	4	26.45	26.25	-1	26,242	0.00%
2020/08/11	28	25.89	4	25.95	25.95	24	26,179	0.09%
2020/08/10	37	26.17	0	0.00	25.80	37	26,233	0.14%
2020/08/07	30	26.17	1	26.50	26.45	29	26,418	0.11%
2020/08/06	1	26.30	5	26.50	26.30	-4	26,396	-0.02%
2020/08/05	12	26.79	35	26.90	26.70	-23	26,301	-0.09%
2020/08/04	3	26.38	7	26.41	26.20	-4	25,938	-0.02%
2020/08/03	8	25.86	16	25.70	25.65	-8	25,798	-0.03%
2020/07/31	0	0.00	1	25.40	25.30	-1	26,011	0.00%
2020/07/30	4	25.36	2	25.55	25.50	2	26,362	0.01%
2020/07/29	1	24.60	1	24.90	25.00	0	27,189	0.00%
2020/07/28	4	24.68	10	25.18	24.65	-6	27,250	-0.02%
2020/07/27	0	0.00	6	25.58	25.60	-6	27,336	-0.02%
2020/07/24	21	25.88	0	0.00	25.40	21	27,550	0.08%
2020/07/23	1	26.25	4	26.30	26.25	-3	27,431	-0.01%
2020/07/22	6	26.64	4	27.21	27.00	2	27,231	0.01%
2020/07/21	21	26.12	9	26.40	26.15	12	26,544	0.05%
2020/07/20	8	24.83	5	25.10	25.25	3	26,378	0.01%
2020/07/17	0	0.00	2	26.00	25.25	-2	26,333	-0.01%
2020/07/16	0	0.00	2	25.85	25.85	-2	26,396	-0.01%
2020/07/15	5	25.88	1	26.60	25.85	4	26,461	0.02%
2020/07/14	5	25.85	5	26.09	25.85	0	26,748	0.00%
2020/07/13	2	26.10	2	26.15	26.05	0	27,438	0.00%
2020/07/10	13	26.07	0	0.00	25.70	13	27,700	0.05%
2020/07/09	0	0.00	16	26.71	27.00	-16	27,289	-0.06%
2020/07/08	0	0.00	1	25.75	25.80	-1	26,795	0.00%
2020/07/07	13	26.12	2	25.75	25.75	11	26,948	0.04%
2020/07/06	1	26.85	1	26.75	26.45	0	26,857	0.00%
2020/07/03	4	26.13	5	26.42	26.45	-1	26,641	0.00%
2020/07/02	1	25.75	6	25.99	26.30	-5	26,516	-0.02%
2020/07/01	13	25.85	9	25.87	25.45	4	26,370	0.02%
2020/06/30	4	26.01	2	26.20	25.70	2	26,225	0.01%
2020/06/29	22	25.19	1	25.05	25.10	21	25,976	0.08%
2020/06/24	2	26.15	14	26.41	26.15	-12	25,758	-0.05%
2020/06/22	2	27.00	20	27.13	26.90	-18	25,535	-0.07%
2020/06/19	20	27.70	19	27.67	27.45	1	25,339	0.00%
2020/06/18	13	27.48	51	26.69	27.45	-38	24,752	-0.15%
2020/06/17	1	26.10	26	26.11	25.75	-25	22,949	-0.11%
2020/06/16	10	25.60	61	25.47	25.25	-51	22,413	-0.23%
2020/06/15	29	25.73	16	25.68	25.20	13	22,085	0.06%
2020/06/12	49	25.35	19	25.52	26.20	30	21,027	0.14%
2020/06/11	44	25.23	20	25.24	25.25	24	19,770	0.12%
2020/06/10	1	23.05	18	23.46	23.80	-17	17,884	-0.10%
2020/06/09	2	23.33	0	0.00	23.05	2	17,912	0.01%
2020/06/08	2	23.70	7	23.85	23.55	-5	18,032	-0.03%
2020/06/05	7	23.69	9	23.77	23.75	-2	17,983	-0.01%
2020/06/04	49	23.54	5	23.45	23.40	44	17,911	0.25%
2020/06/03	3	23.30	1	23.35	23.40	2	17,882	0.01%
2020/06/02	16	23.41	9	23.51	23.55	7	17,753	0.04%
2020/06/01	0	0.00	5	23.02	23.05	-5	17,533	-0.03%
2020/05/28	2	23.08	3	22.92	22.85	-1	17,526	-0.01%
2020/05/27	1	23.00	2	23.05	23.10	-1	17,472	-0.01%
2020/05/26	6	23.23	8	23.48	23.00	-2	17,458	-0.01%
2020/05/25	3	22.40	8	22.88	23.25	-5	17,109	-0.03%
2020/05/22	8	22.39	1	23.00	22.20	7	16,853	0.04%
2020/05/21	9	23.33	6	23.60	23.10	3	16,637	0.02%
2020/05/20	2	23.30	11	22.87	23.30	-9	16,153	-0.06%
2020/05/19	2	21.70	1	21.75	21.80	1	15,685	0.01%
2020/05/18	7	21.36	4	21.30	21.55	3	15,547	0.02%
2020/05/15	2	21.95	6	21.82	21.70	-4	15,420	-0.03%
2020/05/14	21	22.42	28	21.66	21.70	-7	15,345	-0.05%
2020/05/13	5	23.29	0	0.00	23.30	5	14,962	0.03%
2020/05/12	0	0.00	1.5	23.77	23.60	-1.5	14,933	-0.01%
2020/05/11	3	23.57	25	23.30	23.50	-22	14,936	-0.15%
2020/05/08	9	23.85	0	0.00	23.65	9	14,647	0.06%
2020/05/07	27	24.27	5	24.06	24.05	22	14,487	0.15%
2020/05/06	21	23.64	5	23.60	23.60	16	14,185	0.11%
2020/05/05	35	23.90	55	23.99	24.15	-20	13,839	-0.14%
2020/05/04	0	0.00	5	22.41	22.40	-5	12,956	-0.04%
2020/04/30	1	22.75	33	22.84	22.75	-32	12,880	-0.25%
2020/04/29	3	22.13	15	22.07	22.20	-12	12,673	-0.09%
2020/04/28	3	22.08	4	22.15	22.00	-1	12,496	-0.01%
2020/04/27	55	22.30	4	22.21	22.25	51	12,622	0.40%
2020/04/24	5	22.10	15	22.26	22.10	-10	12,448	-0.08%
2020/04/23	5	22.54	4	22.58	22.45	1	12,261	0.01%
2020/04/22	0	0.00	3	21.40	22.10	-3	12,018	-0.02%
2020/04/21	3	22.40	3	22.07	21.95	0	11,924	0.00%
2020/04/20	2	22.30	0	0.00	22.60	2	11,801	0.02%
2020/04/17	17	22.74	103	23.28	22.20	-86	11,757	-0.73%	大賣/
2020/04/16	41	23.26	9	23.11	23.00	32	11,207	0.29%
2020/04/15	1	23.00	33	22.79	23.10	-32	10,390	-0.31%
2020/04/14	5	21.00	6	20.58	21.00	-1	10,076	-0.01%
2020/04/13	0	0.00	2	20.20	20.35	-2	10,066	-0.02%
2020/04/10	0	0.00	34	20.11	20.40	-34	10,054	-0.34%
2020/04/09	60	21.51	7	21.81	21.25	53	9,977	0.53%
2020/04/08	5	20.80	4	20.90	21.30	1	10,021	0.01%
2020/04/07	10	20.35	46	20.64	20.90	-36	9,914	-0.36%
2020/04/06	21	19.65	6	19.65	19.70	15	9,822	0.15%
2020/03/31	22	19.60	5	19.71	19.50	17	10,147	0.17%
2020/03/30	3	19.15	0	0.00	19.50	3	10,101	0.03%
2020/03/27	12	19.44	1	19.25	18.55	11	9,882	0.11%
2020/03/26	0	0.00	5	18.90	18.90	-5	9,691	-0.05%
2020/03/25	7	18.99	5	18.96	19.05	2	9,844	0.02%
2020/03/24	1	17.55	1	17.80	17.70	0	9,655	0.00%
2020/03/23	12	16.13	1	16.15	16.70	11	9,638	0.11%
2020/03/20	0	0.00	2	16.53	16.90	-2	9,860	-0.02%
2020/03/19	3	15.62	0	0.00	15.40	3	9,917	0.03%
2020/03/18	2	17.75	0	0.00	17.10	2	9,941	0.02%
2020/03/17	9	17.56	9	17.92	17.40	0	9,921	0.00%
2020/03/16	110	20.03	1	20.00	18.90	109	9,828	1.11%	大買/鉅額交易
2020/03/13	5	20.72	5	20.70	21.00	0	9,790	0.00%
2020/03/12	0	0.00	22	23.18	22.95	-22	9,550	-0.23%
2020/03/10	1	25.50	4	25.70	26.00	-3	9,389	-0.03%
2020/03/09	11	26.32	0	0.00	26.20	11	9,414	0.12%
2020/03/05	1	28.60	3	28.75	28.40	-2	10,562	-0.02%
2020/03/04	0	0.00	3	28.35	28.20	-3	10,625	-0.03%
2020/03/03	7	28.51	0	0.00	28.50	7	10,738	0.07%
2020/03/02	1	27.55	1	27.20	27.45	0	10,829	0.00%
2020/02/27	1	27.55	10	27.54	27.40	-9	10,960	-0.08%
2020/02/26	5	28.40	25	28.46	28.40	-20	10,989	-0.18%
2020/02/25	5	27.95	4	28.55	28.65	1	11,210	0.01%
2020/02/21	3	29.45	0	0.00	29.45	3	11,506	0.03%
2020/02/20	0	0.00	2	29.70	29.60	-2	11,902	-0.02%
2020/02/19	3	29.42	1	29.35	29.60	2	12,217	0.02%
2020/02/17	1	30.40	0	0.00	29.95	1	12,920	0.01%
2020/02/12	5	30.01	0	0.00	30.00	5	13,844	0.04%
2020/02/11	0	0.00	6	29.30	29.45	-6	14,246	-0.04%
2020/02/07	2	29.00	0	0.00	29.00	2	14,801	0.01%
2020/02/06	3	29.85	0	0.00	29.85	3	14,956	0.02%
2020/02/05	1	29.30	0	0.00	29.25	1	15,281	0.01%
2020/02/03	12	28.68	1	28.45	28.85	11	16,160	0.07%
2020/01/31	6	29.43	22	28.87	29.85	-16	16,805	-0.10%
2020/01/30	16	29.98	8	30.11	29.90	8	17,037	0.05%
2020/01/20	1	33.10	1	33.20	33.20	0	17,056	0.00%
2020/01/17	0	0.00	1	33.15	33.00	-1	18,057	-0.01%
2020/01/16	2	33.25	0	0.00	33.20	2	18,342	0.01%
2020/01/14	27	33.37	0	0.00	33.50	27	19,033	0.14%
2020/01/13	1	33.20	35	33.26	33.30	-34	19,214	-0.18%
2020/01/10	2	32.05	32	32.25	32.30	-30	19,470	-0.15%
2020/01/09	32	32.50	72	32.74	32.50	-40	19,916	-0.20%
2020/01/08	1	32.20	0	0.00	32.10	1	20,708	0.00%
2020/01/07	122	32.22	20	32.21	32.20	102	21,975	0.46%	大買/鉅額交易
2020/01/06	1	32.85	1	32.90	32.60	0	23,142	0.00%
2020/01/03	12	33.79	107	33.59	33.35	-95	24,120	-0.39%	大賣/
2020/01/02	4	34.19	33	34.10	34.15	-29	24,286	-0.12%
2019/12/31	0	0.00	10	33.25	33.65	-10	24,495	-0.04%
2019/12/30	15	33.57	1	33.60	33.35	14	25,296	0.06%
2019/12/27	1	33.60	10	33.57	33.65	-9	25,610	-0.04%
2019/12/26	6	32.95	10	32.86	32.85	-4	25,814	-0.02%
2019/12/25	1	32.30	2	32.40	32.60	-1	26,512	0.00%
2019/12/23	0	0.00	1	31.95	31.85	-1	28,411	0.00%
2019/12/20	10	32.49	2	32.40	32.40	8	28,777	0.03%
2019/12/19	1	31.80	1	31.95	31.85	0	28,860	0.00%
2019/12/18	10	31.95	0	0.00	31.75	10	29,378	0.03%
2019/12/17	6	31.99	6.2	31.96	31.90	-0.2	30,111	0.00%
2019/12/16	22	32.05	12	31.67	32.55	10	30,258	0.03%
2019/12/13	26	31.49	7	31.33	31.30	19	30,919	0.06%
2019/12/12	9.3	32.20	2	32.35	32.00	7.3	31,859	0.02%
2019/12/11	6.6	32.24	3	32.47	32.20	3.6	32,300	0.01%
2019/12/10	36	32.33	22	32.50	32.50	14	32,827	0.04%
2019/12/09	5	33.25	0	0.00	33.15	5	33,295	0.02%
2019/12/06	2	32.75	0	0.00	32.70	2	33,982	0.01%
2019/12/05	3	32.70	6	32.64	32.60	-3	35,125	-0.01%
2019/12/04	2	32.50	5	32.55	32.70	-3	36,277	-0.01%
2019/12/03	15	32.70	8	32.71	32.45	7	38,147	0.02%
2019/12/02	118	33.01	5	32.80	32.90	113	38,376	0.29%	大買/鉅額交易
2019/11/29	1	35.45	0	0.00	35.40	1	38,173	0.00%
2019/11/28	10	35.30	0	0.00	35.35	10	38,891	0.03%
2019/11/27	10	35.70	2	35.80	35.65	8	40,430	0.02%
2019/11/26	8	35.53	8	35.70	35.70	0	42,717	0.00%
2019/11/25	7	35.26	13	35.47	35.30	-6	43,392	-0.01%
2019/11/22	92	35.69	6	35.52	35.45	86	43,791	0.20%
2019/11/21	9	35.24	10	35.58	35.60	-1	43,777	0.00%
2019/11/20	0	0.00	14	35.56	35.65	-14	44,128	-0.03%
2019/11/19	3	35.53	1	35.95	35.35	2	44,515	0.00%
2019/11/18	1	35.40	5.2	35.55	35.60	-4.2	44,441	-0.01%
2019/11/15	28	35.49	24	35.36	35.00	4	44,210	0.01%
2019/11/14	6	34.64	7	34.90	35.00	-1	43,968	0.00%
2019/11/13	18	34.91	5	34.75	34.60	13	43,961	0.03%
2019/11/12	1	34.65	0	0.00	34.80	1	43,651	0.00%
2019/11/11	5	34.15	9	34.05	33.90	-4	43,782	-0.01%
2019/11/08	13	34.84	31	34.89	34.60	-18	43,583	-0.04%
2019/11/07	47	34.44	88	34.52	34.55	-41	43,096	-0.10%
2019/11/06	5	33.95	8	34.20	34.20	-3	42,862	-0.01%
2019/11/05	0	0.00	7.2	34.02	34.10	-7.2	42,801	-0.02%
2019/11/04	98	34.06	7	34.23	33.80	91	42,789	0.21%
2019/11/01	0	0.00	2	33.93	33.95	-2	42,608	0.00%
2019/10/31	13	33.45	11	33.57	33.25	2	42,551	0.00%
2019/10/30	28	33.17	137	33.06	32.95	-109	42,971	-0.25%	大賣/鉅額交易
2019/10/29	26	34.64	15	34.60	34.40	11	42,379	0.03%
2019/10/25	35	34.29	31	34.39	34.40	4	42,002	0.01%
2019/10/24	38	35.49	2	35.50	35.40	36	41,089	0.09%
2019/10/23	4	35.76	2	35.90	35.85	2	40,993	0.00%
2019/10/22	2	35.95	4	35.75	35.60	-2	40,960	0.00%
2019/10/21	2	35.58	11	35.60	35.75	-9	41,037	-0.02%
2019/10/18	3	35.33	0	0.00	35.00	3	40,967	0.01%
2019/10/17	29	35.08	13	34.99	34.85	16	40,947	0.04%
2019/10/16	22	36.00	6.1	36.00	35.30	15.9	40,839	0.04%
2019/10/15	42	37.71	13	38.33	36.75	29	40,244	0.07%
2019/10/14	37	37.05	75.1	36.78	37.50	-38.1	39,174	-0.10%
2019/10/09	66	35.60	130	36.13	35.10	-64	38,441	-0.17%	大賣/
2019/10/08	9.1	35.51	37	35.51	35.15	-27.9	38,018	-0.07%
2019/10/07	10	35.24	10.3	35.48	35.15	-0.3	37,849	0.00%
2019/10/04	42	35.70	29.9	35.73	35.45	12.1	37,505	0.03%
2019/10/03	129.2	35.40	17	35.36	35.30	112.2	36,755	0.31%	大買/鉅額交易
2019/10/02	47.8	35.35	46	35.33	36.00	1.8	36,533	0.00%
2019/10/01	33.6	35.35	115	35.88	35.30	-81.4	36,064	-0.23%	大賣/
2019/09/27	53	34.81	48.8	34.94	35.35	4.2	35,253	0.01%
2019/09/26	25	34.90	30.6	34.79	34.80	-5.6	34,236	-0.02%
2019/09/25	6	34.39	6	34.45	34.90	0	33,396	0.00%
2019/09/24	151	34.03	20.6	34.38	33.90	130.4	33,099	0.39%	大買/鉅額交易
2019/09/23	22	34.71	24	34.80	34.55	-2	32,730	-0.01%
2019/09/20	10	34.33	32	34.31	34.75	-22	32,282	-0.07%
2019/09/19	9.2	33.81	11	33.58	33.50	-1.8	31,538	-0.01%
2019/09/18	99.7	34.71	91	34.83	33.60	8.7	31,149	0.03%
2019/09/17	30.1	34.71	43	34.65	34.65	-12.9	30,336	-0.04%
2019/09/16	30.2	33.39	26	33.34	33.55	4.2	29,508	0.01%
2019/09/12	21	32.95	13	32.96	32.90	8	29,256	0.03%
2019/09/11	22	31.85	13.5	31.79	32.50	8.5	28,875	0.03%
2019/09/10	37.5	32.10	35.1	32.19	31.65	2.4	28,316	0.01%
2019/09/09	77.5	33.22	61	33.49	31.60	16.5	27,735	0.06%
2019/09/06	132	34.53	118	34.95	34.30	14	26,597	0.05%	大買/大賣/
2019/09/05	269	34.62	202.4	34.74	35.50	66.6	25,345	0.26%	大買/大賣/
2019/09/04	75	31.54	62.5	31.76	32.30	12.5	23,391	0.05%
2019/09/03	46	30.62	156	30.84	31.70	-110	22,950	-0.48%	大賣/鉅額交易
2019/09/02	155.1	30.19	164	30.33	31.10	-8.9	22,463	-0.04%	大買/大賣/
2019/08/30	113.1	29.23	114	29.22	29.90	-0.9	21,640	0.00%	大買/大賣/
2019/08/29	159	27.14	176	27.17	27.65	-17	19,978	-0.09%	大買/大賣/
2019/08/28	26	24.65	35	24.82	25.65	-9	17,564	-0.05%
2019/08/27	54	24.29	74	24.30	24.35	-20	16,773	-0.12%
2019/08/26	5	23.38	6	23.35	23.20	-1	16,338	-0.01%
2019/08/23	2	24.35	12	24.19	24.15	-10	16,118	-0.06%
2019/08/22	2	23.30	8	23.55	23.90	-6	15,612	-0.04%
2019/08/21	2	23.38	7	23.24	23.35	-5	15,004	-0.03%
2019/08/20	0	0.00	10	23.20	23.20	-10	14,776	-0.07%
2019/08/19	13	23.27	16	23.33	23.10	-3	14,785	-0.02%
2019/08/16	29	22.76	8	22.84	23.00	21	14,587	0.14%
2019/08/15	8	22.16	20	21.66	22.55	-12	14,367	-0.08%
2019/08/14	10	22.86	3	22.88	22.20	7	14,213	0.05%
2019/08/13	6	22.21	2	22.23	22.05	4	14,012	0.03%
2019/08/12	10	22.59	1	22.60	22.65	9	14,011	0.06%
2019/08/08	1	22.55	2	22.65	22.65	-1	14,141	-0.01%
2019/08/07	4	22.29	6	22.46	22.15	-2	14,130	-0.01%
2019/08/06	5	21.66	1	22.25	22.55	4	13,988	0.03%
2019/08/05	8	22.22	0	0.00	22.00	8	13,866	0.06%
2019/08/02	4	22.19	7	22.27	22.55	-3	13,739	-0.02%
2019/08/01	22	23.18	1	24.65	23.00	21	13,540	0.16%
2019/07/31	3	23.58	0	0.00	23.90	3	12,650	0.02%
2019/07/30	3	22.80	0	0.00	22.80	3	12,481	0.02%
2019/07/29	2	23.85	0	0.00	23.60	2	12,345	0.02%
2019/07/26	14	24.00	1	24.00	23.95	13	12,309	0.11%
2019/07/25	2	23.90	0	0.00	24.10	2	12,264	0.02%
2019/07/24	24	23.59	10	23.80	23.35	14	12,173	0.12%
2019/07/23	6	25.01	9	24.51	24.50	-3	12,200	-0.02%
2019/07/22	0	0.00	3.1	24.26	24.10	-3.1	12,097	-0.03%
2019/07/19	2	24.38	57	24.44	23.90	-55	12,213	-0.45%
2019/07/18	0	0.00	14	24.11	24.25	-14	12,614	-0.11%
2019/07/17	0	0.00	14	24.11	24.05	-14	12,317	-0.11%
2019/07/16	4	23.85	3	23.70	23.70	1	12,118	0.01%
2019/07/15	2	24.50	0	0.00	23.75	2	11,919	0.02%
2019/07/12	1	23.15	20	23.04	23.60	-19	11,650	-0.16%
2019/07/11	0	0.00	14.3	22.21	22.30	-14.3	11,115	-0.13%
2019/07/10	2	21.95	2	21.98	22.00	0	11,247	0.00%
2019/07/09	2	21.70	4	21.83	21.85	-2	11,396	-0.02%
2019/07/08	3	21.55	11	21.94	21.65	-8	11,333	-0.07%
2019/07/05	0	0.00	4	21.54	21.50	-4	11,089	-0.04%
2019/07/04	4	21.45	2	21.53	21.50	2	11,057	0.02%
2019/07/03	9	21.44	8	21.38	21.35	1	11,077	0.01%
2019/07/02	5	21.50	5	21.40	21.30	0	11,053	0.00%
2019/07/01	1	21.50	2	21.45	21.45	-1	11,106	-0.01%
2019/06/28	0	0.00	9	20.95	20.90	-9	11,130	-0.08%
2019/06/27	2	20.85	12	20.90	21.00	-10	11,436	-0.09%
2019/06/25	1	20.60	4	20.83	20.50	-3	11,538	-0.03%
2019/06/24	10	20.98	28	20.96	20.95	-18	11,548	-0.16%
2019/06/21	83	21.16	32	21.02	20.95	51	11,581	0.44%
2019/06/20	14	20.54	11	20.49	20.90	3	11,339	0.03%
2019/06/19	25	20.18	18	20.05	20.40	7	11,273	0.06%
2019/06/18	0	0.00	11	19.52	19.75	-11	11,454	-0.10%
2019/06/17	11	19.89	2	19.55	19.45	9	11,477	0.08%
2019/06/14	14	19.40	3	19.45	19.35	11	11,437	0.10%
2019/06/13	0	0.00	5	19.15	19.25	-5	11,608	-0.04%
2019/06/11	10	19.80	30	19.57	19.45	-20	12,210	-0.16%
2019/06/10	11	19.15	9	19.23	19.30	2	12,724	0.02%
2019/06/06	0	0.00	12	18.69	18.65	-12	12,660	-0.09%
2019/06/05	12	18.86	5	18.95	18.70	7	12,845	0.05%
2019/06/03	0	0.00	8	18.96	19.00	-8	13,150	-0.06%
2019/05/31	5	18.65	2	18.70	18.80	3	13,712	0.02%
2019/05/30	0	0.00	3	18.32	18.25	-3	13,741	-0.02%
2019/05/28	0	0.00	1	18.15	18.15	-1	14,014	-0.01%
2019/05/27	1	17.80	0	0.00	17.70	1	14,160	0.01%
2019/05/23	4	17.35	50	17.60	17.40	-46	14,612	-0.31%
2019/05/22	1	18.05	0	0.00	18.00	1	14,769	0.01%
2019/05/21	16	17.46	10	17.93	18.20	6	14,856	0.04%
2019/05/20	5	17.74	16	17.76	17.65	-11	14,938	-0.07%
2019/05/17	2	18.45	0	0.00	18.80	2	15,176	0.01%
2019/05/16	17	18.63	0	0.00	18.40	17	15,822	0.11%
2019/05/15	1	19.00	0	0.00	19.10	1	16,236	0.01%
2019/05/14	6	17.53	11	17.48	18.45	-5	16,240	-0.03%
2019/05/13	12	18.63	0	0.00	18.15	12	16,369	0.07%
2019/05/09	4	18.35	0	0.00	18.35	4	16,339	0.02%
2019/05/07	1	19.10	1	19.05	19.00	0	16,152	0.00%
2019/05/06	1	18.55	7	19.04	19.00	-6	16,110	-0.04%
2019/05/03	0	0.00	2	19.00	18.95	-2	15,984	-0.01%
2019/05/02	4	18.94	0	0.00	19.00	4	15,932	0.03%
2019/04/30	42	18.75	42	18.53	18.90	0	15,862	0.00%
2019/04/29	57	19.03	1	18.80	18.40	56	15,747	0.36%
2019/04/26	0	0.00	5	18.10	18.10	-5	15,355	-0.03%
2019/04/25	0	0.00	18	18.96	18.70	-18	15,026	-0.12%
2019/04/24	9	19.12	0	0.00	19.10	9	14,680	0.06%
2019/04/23	0	0.00	8	21.03	20.90	-8	13,926	-0.06%
2019/04/22	8	21.40	9	21.57	21.40	-1	13,817	-0.01%
2019/04/19	7	21.04	3.1	21.06	21.40	3.9	13,794	0.03%
2019/04/18	12	21.29	1	21.10	20.95	11	13,803	0.08%
2019/04/17	0	0.00	6	21.55	21.40	-6	13,582	-0.04%
2019/04/16	16	22.13	3	21.95	21.80	13	13,492	0.10%
2019/04/15	2	21.43	0	0.00	21.50	2	13,166	0.02%
2019/04/12	0	0.00	4	20.35	20.25	-4	12,939	-0.03%
2019/04/11	0	0.00	5	20.70	20.70	-5	12,864	-0.04%
2019/04/10	2	21.00	0	0.00	21.00	2	12,816	0.02%
2019/04/09	1	21.25	0	0.00	21.20	1	12,778	0.01%
2019/04/08	0	0.00	51	21.35	21.20	-51	12,709	-0.40%
2019/04/03	10	21.22	2	21.25	21.25	8	12,608	0.06%
2019/04/02	20	21.27	12.1	21.29	20.90	7.9	12,473	0.06%
2019/04/01	10	21.70	10.1	21.45	21.45	-0.1	12,252	0.00%
2019/03/29	1	20.70	3	20.50	20.80	-2	11,888	-0.02%
2019/03/28	1	20.55	7	20.57	20.50	-6	11,733	-0.05%
2019/03/27	22	21.07	0.1	21.00	21.05	21.9	11,659	0.19%
2019/03/26	1	20.80	1	21.15	20.90	0	11,586	0.00%
2019/03/25	10	20.76	2	20.75	20.65	8	11,499	0.07%
2019/03/22	109	21.06	4	21.49	21.40	105	11,360	0.92%	大買/鉅額交易
2019/03/21	3	22.40	1	22.30	21.65	2	11,154	0.02%
2019/03/20	4	22.05	0	0.00	21.95	4	10,723	0.04%
2019/03/19	2	21.85	3	21.98	21.75	-1	10,601	-0.01%
2019/03/18	7	21.69	1	22.00	21.85	6	10,493	0.06%
2019/03/15	53	21.65	10	21.70	21.50	43	10,429	0.41%
2019/03/14	36	21.94	51	22.03	21.90	-15	10,451	-0.14%
2019/03/13	37	21.41	23	21.41	21.80	14	10,482	0.13%
2019/03/12	4	20.65	0	0.00	20.35	4	9,842	0.04%
2019/03/11	20	20.50	0	0.00	20.45	20	9,950	0.20%
2019/03/08	0	0.00	14	20.25	20.55	-14	10,062	-0.14%
2019/03/07	39	20.70	44	20.81	20.55	-5	10,168	-0.05%
2019/03/06	5	20.80	102	20.83	20.95	-97	10,080	-0.96%	大賣/
2019/03/05	0	0.00	2.5	19.76	19.75	-2.5	9,628	-0.03%
2019/03/04	0	0.00	6	20.22	20.00	-6	9,714	-0.06%
2019/02/27	5	19.69	31	20.12	20.25	-26	9,728	-0.27%
2019/02/26	5.5	20.27	8.1	20.20	20.00	-2.6	9,658	-0.03%
2019/02/25	29	19.93	27	20.26	20.00	2	9,573	0.02%
2019/02/22	9	19.75	117	19.75	20.30	-108	9,536	-1.13%	大賣/鉅額交易
2019/02/20	31	19.15	23	19.19	19.20	8	8,937	0.09%
2019/02/19	41	19.05	51	19.04	19.30	-10	8,910	-0.11%
2019/02/18	32	19.12	27.1	19.36	19.10	4.9	8,914	0.05%
2019/02/15	123	18.22	154	18.59	18.60	-31	8,557	-0.36%	大買/大賣/
2019/02/14	10	17.95	9	17.40	17.70	1	7,864	0.01%
2019/02/13	0	0.00	3	16.63	16.65	-3	7,294	-0.04%
2019/02/12	9	16.33	4	16.45	16.15	5	7,206	0.07%
2019/02/11	2	15.70	10	15.70	15.75	-8	7,041	-0.11%
2019/01/30	0	0.00	5	15.15	15.10	-5	6,989	-0.07%
2019/01/28	0	0.00	1	15.10	15.10	-1	7,019	-0.01%
2019/01/24	0	0.00	1	14.60	14.50	-1	7,092	-0.01%
2019/01/23	1	14.45	0	0.00	14.55	1	7,209	0.01%
2019/01/21	0	0.00	2	14.50	14.50	-2	7,307	-0.03%
2019/01/18	0	0.00	2	14.60	14.55	-2	7,378	-0.03%
2019/01/17	0	0.00	1	15.05	14.60	-1	7,525	-0.01%
2019/01/16	4	14.85	0	0.00	14.80	4	7,588	0.05%
2019/01/15	1	14.75	0	0.00	14.75	1	7,672	0.01%
2019/01/14	1	14.70	0	0.00	14.75	1	7,656	0.01%
2019/01/11	2	14.90	0	0.00	14.50	2	7,687	0.03%
2019/01/10	0	0.00	0.3	15.00	15.00	-0.3	7,668	0.00%
2019/01/09	1	14.50	0	0.00	14.50	1	7,584	0.01%
2019/01/04	2	13.40	0	0.00	13.40	2	7,636	0.03%
2018/12/19	10	14.50	0	0.00	14.50	10	8,180	0.12%
2018/12/18	1	14.40	0	0.00	14.40	1	8,206	0.01%
2018/12/17	1	14.75	0	0.00	14.65	1	8,241	0.01%
2018/12/14	7	14.76	0	0.00	14.90	7	8,301	0.08%
2018/12/13	0	0.00	0.2	15.30	15.25	-0.2	8,323	0.00%
2018/12/12	5	15.35	0	0.00	15.50	5	8,566	0.06%
2018/12/10	3	15.55	3	15.67	15.25	0	8,592	0.00%
2018/12/07	2	16.15	102	16.25	16.30	-100	8,490	-1.18%	大賣/
2018/12/06	16	16.44	6	16.19	15.60	10	8,293	0.12%
2018/12/05	2	16.43	15	15.93	16.70	-13	7,894	-0.16%
2018/12/04	6	16.80	32	16.70	16.60	-26	7,951	-0.33%
2018/12/03	5	16.00	7	16.45	16.95	-2	8,005	-0.03%
2018/11/30	0	0.00	1	15.45	15.45	-1	7,967	-0.01%
2018/11/29	10	14.95	3	15.00	15.00	7	7,752	0.09%
2018/11/28	4	14.54	0	0.00	14.65	4	7,577	0.05%
2018/11/27	1	14.00	0	0.00	14.00	1	7,433	0.01%
2018/11/23	0	0.00	1	13.65	13.60	-1	7,115	-0.01%
2018/11/22	0	0.00	6	13.55	13.55	-6	7,026	-0.09%
2018/11/21	7	13.54	0	0.00	13.55	7	7,007	0.10%
2018/11/20	9	13.65	3	13.52	13.40	6	6,891	0.09%
2018/11/19	0	0.00	2	13.55	13.55	-2	7,012	-0.03%
2018/11/16	2	13.38	7	13.55	13.35	-5	7,288	-0.07%
2018/11/15	0	0.00	2	13.33	13.30	-2	7,320	-0.03%
2018/11/14	12	13.11	0	0.00	13.00	12	7,168	0.17%
2018/11/08	0	0.00	4	13.75	13.45	-4	7,502	-0.05%
2018/11/07	7	13.28	3	13.60	13.65	4	7,519	0.05%
2018/11/05	7	13.65	11	13.65	13.65	-4	7,737	-0.05%
2018/11/02	11	13.49	12	13.61	13.60	-1	7,835	-0.01%
2018/11/01	2	13.25	0	0.00	13.35	2	7,777	0.03%
2018/10/30	0	0.00	2	12.50	12.45	-2	7,697	-0.03%
2018/10/29	2	12.35	0	0.00	12.35	2	7,888	0.03%
2018/10/25	0	0.00	4	12.20	12.15	-4	7,998	-0.05%
2018/10/23	3	14.00	0	0.00	13.50	3	8,236	0.04%
2018/10/19	4	13.45	0	0.00	13.60	4	8,617	0.05%
2018/10/17	5	13.74	0	0.00	13.65	5	8,861	0.06%
2018/10/16	4	13.43	4	13.55	13.60	0	8,997	0.00%
2018/10/15	12	13.73	5	13.65	13.60	7	9,128	0.08%
2018/10/12	0	0.00	9	13.20	13.35	-9	9,196	-0.10%
2018/10/09	9	14.79	0	0.00	14.60	9	9,473	0.09%
2018/10/08	5	14.90	18	14.61	14.60	-13	9,763	-0.13%
2018/10/05	0	0.00	11	14.79	14.70	-11	9,902	-0.11%
2018/10/04	0	0.00	2	16.45	16.15	-2	9,888	-0.02%
2018/10/03	2	16.55	0	0.00	16.45	2	9,956	0.02%
2018/09/28	0	0.00	1	16.40	16.45	-1	10,786	-0.01%
2018/09/21	1	16.30	0	0.00	16.40	1	11,124	0.01%
2018/09/20	2	16.10	0	0.00	16.15	2	11,118	0.02%
2018/09/19	5	16.80	0	0.00	16.65	5	11,135	0.04%
2018/09/18	16	17.07	2	17.10	16.65	14	11,260	0.12%
2018/09/17	7	16.84	0	0.00	17.00	7	11,368	0.06%
2018/09/14	8	16.80	7	16.83	17.00	1	11,470	0.01%
2018/09/13	1	16.45	1	16.50	16.45	0	11,477	0.00%
2018/09/11	0	0.00	1	15.80	16.20	-1	11,623	-0.01%
2018/09/10	7	16.13	0	0.00	15.40	7	11,744	0.06%
2018/09/07	0	0.00	3	17.50	16.55	-3	11,986	-0.03%
2018/09/06	105	17.41	2	18.18	17.40	103	12,842	0.80%	大買/鉅額交易
2018/09/05	10	18.70	19	18.66	18.45	-9	12,914	-0.07%
2018/08/31	1	18.90	0	0.00	19.00	1	13,537	0.01%
2018/08/30	3	19.10	0	0.00	19.05	3	13,677	0.02%
2018/08/29	6	19.19	0	0.00	19.30	6	13,811	0.04%
2018/08/28	0	0.00	1	19.55	19.15	-1	14,122	-0.01%
2018/08/27	2	18.85	0	0.00	19.35	2	14,250	0.01%
2018/08/24	11	18.95	7	18.94	18.95	4	14,592	0.03%
2018/08/23	3	19.32	13	19.35	19.55	-10	16,021	-0.06%
2018/08/21	2	18.70	5	18.77	18.80	-3	16,192	-0.02%
2018/08/20	6	19.09	0	0.00	18.55	6	16,684	0.04%
2018/08/17	5	19.50	4	19.53	19.15	1	16,654	0.01%
2018/08/16	10	19.08	2	19.15	19.10	8	16,964	0.05%
2018/08/15	23	19.05	20	19.18	19.00	3	17,033	0.02%
2018/08/14	0	0.00	2	19.45	19.70	-2	17,155	-0.01%
2018/08/13	10	18.75	27	18.96	19.20	-17	17,350	-0.10%
2018/08/09	7	20.98	0	0.00	21.00	7	17,843	0.04%
2018/08/07	1	21.00	0	0.00	20.90	1	20,060	0.00%
2018/08/03	1	20.60	0	0.00	20.45	1	20,888	0.00%
2018/08/02	0	0.00	1	21.40	21.05	-1	21,139	0.00%
2018/08/01	14	21.55	1	21.60	21.35	13	21,318	0.06%
2018/07/31	1	21.35	0	0.00	21.20	1	21,788	0.00%
2018/07/30	1	22.05	3	21.52	21.50	-2	21,792	-0.01%
2018/07/27	9	22.44	4	22.45	22.35	5	21,878	0.02%
2018/07/26	7	21.98	2	22.13	21.95	5	21,874	0.02%
2018/07/25	1	21.90	11	22.04	21.85	-10	22,090	-0.05%
2018/07/24	2	21.30	3	21.82	22.00	-1	22,197	0.00%
2018/07/23	1	21.95	11	22.16	21.50	-10	22,426	-0.04%
2018/07/20	2	21.65	2	22.15	22.15	0	23,061	0.00%
2018/07/19	6	21.71	2	21.95	22.00	4	23,775	0.02%
2018/07/18	1	22.00	6	21.64	21.50	-5	24,135	-0.02%
2018/07/17	5	21.77	7	22.04	21.85	-2	24,341	-0.01%
2018/07/16	6	21.98	2	21.95	22.00	4	24,570	0.02%
2018/07/13	5	21.02	13	21.22	21.35	-8	24,964	-0.03%
2018/07/12	6	20.63	6	20.70	21.10	0	25,779	0.00%
2018/07/11	15	19.93	0	0.00	20.00	15	26,186	0.06%
2018/07/10	1	19.45	15	19.75	20.25	-14	28,011	-0.05%
2018/07/06	6	18.47	5	19.15	18.70	1	29,651	0.00%
2018/07/05	2	20.10	0	0.00	19.80	2	29,189	0.01%
2018/07/03	2	21.20	3	20.35	20.40	-1	29,293	0.00%
2018/07/02	15	20.92	3	21.20	20.95	12	29,290	0.04%
2018/06/29	11	20.40	10	20.45	20.70	1	29,371	0.00%
2018/06/27	1	21.20	3	20.95	20.60	-2	29,673	-0.01%
2018/06/26	18	20.07	13	20.22	20.40	5	29,872	0.02%
2018/06/25	7	22.17	3	22.13	21.90	4	30,503	0.01%
2018/06/22	2	21.95	7	21.95	21.95	-5	30,755	-0.02%
2018/06/21	1	22.55	0	0.00	22.40	1	30,699	0.00%
2018/06/20	7	22.40	1	22.45	22.30	6	30,840	0.02%
2018/06/19	7	23.36	0	0.00	22.85	7	30,825	0.02%
2018/06/15	13	23.81	2	23.95	23.75	11	30,742	0.04%
2018/06/14	25	24.16	39	24.15	23.90	-14	30,398	-0.05%
2018/06/13	11	23.50	11	23.66	23.35	0	29,383	0.00%
2018/06/12	6	23.43	8	23.50	23.20	-2	29,452	-0.01%
2018/06/11	7	23.36	9	23.26	23.20	-2	29,697	-0.01%
2018/06/08	10	23.53	17	23.61	23.35	-7	30,196	-0.02%
2018/06/07	5	23.17	2	23.65	23.00	3	30,524	0.01%
2018/06/06	4	23.29	13	23.43	23.25	-9	30,564	-0.03%
2018/06/05	16	23.45	3	23.78	23.20	13	30,551	0.04%
2018/06/04	3	23.20	2	23.20	23.30	1	30,368	0.00%
2018/06/01	6	23.24	1	23.60	23.00	5	30,490	0.02%
2018/05/31	40	24.43	47	24.34	23.75	-7	30,182	-0.02%
2018/05/30	5	23.11	19	23.18	23.45	-14	28,729	-0.05%
2018/05/29	4	23.31	23	23.40	23.30	-19	28,594	-0.07%
2018/05/28	39	23.18	23	23.28	23.35	16	28,234	0.06%
2018/05/25	2	22.33	87	22.30	22.30	-85	27,833	-0.31%
2018/05/24	30	22.92	31	23.06	22.55	-1	27,816	0.00%
2018/05/23	6	22.13	6	21.93	22.20	0	27,447	0.00%
2018/05/22	1	22.20	5	21.81	22.00	-4	27,554	-0.01%
2018/05/21	24	22.42	2	22.55	22.20	22	27,526	0.08%
2018/05/18	10	22.11	6	22.76	22.10	4	27,482	0.01%
2018/05/17	24	22.87	44	22.80	22.65	-20	27,562	-0.07%
2018/05/16	30	23.54	47	23.76	23.35	-17	27,578	-0.06%
2018/05/15	43	23.38	35	23.43	23.10	8	27,029	0.03%
2018/05/14	2	22.05	4	22.15	22.00	-2	26,056	-0.01%
2018/05/11	30	21.96	18	21.93	21.75	12	25,919	0.05%
2018/05/10	29	22.41	9	22.62	22.30	20	25,483	0.08%
2018/05/09	3	21.70	1	21.95	21.50	2	25,599	0.01%
2018/05/08	117	22.15	54	22.18	21.80	63	25,432	0.25%	大買/
2018/05/07	5	21.15	4	21.20	21.30	1	25,012	0.00%
2018/05/04	6	21.23	5	20.60	20.55	1	25,049	0.00%
2018/05/03	8	21.03	4	21.16	20.95	4	25,117	0.02%
2018/05/02	52	20.69	65	20.84	20.80	-13	25,110	-0.05%
2018/04/30	2	20.40	4	20.40	20.30	-2	25,099	-0.01%
2018/04/27	15	20.10	2	20.35	20.00	13	25,545	0.05%
2018/04/26	6	20.63	28	21.40	19.95	-22	26,164	-0.08%
2018/04/25	44	21.27	31	21.36	22.05	13	25,807	0.05%
2018/04/24	8	21.78	59	21.23	21.70	-51	25,468	-0.20%
2018/04/23	11	22.87	33	23.39	22.60	-22	25,916	-0.08%
2018/04/20	91	23.24	87	23.52	23.80	4	27,183	0.01%
2018/04/19	104	24.07	91	23.84	23.45	13	26,946	0.05%	大買/
2018/04/18	69	23.30	57	23.24	23.70	12	26,684	0.04%
2018/04/17	23	22.31	11	22.06	22.05	12	26,070	0.05%
2018/04/16	102	23.03	98	23.00	23.10	4	25,980	0.02%	大買/
2018/04/13	149	21.96	118	22.00	22.85	31	24,725	0.13%	大買/大賣/
2018/04/12	65	20.77	54	20.73	20.80	11	24,081	0.05%
2018/04/11	1	19.80	1	19.85	19.65	0	23,996	0.00%
2018/04/10	1	19.60	2	19.75	19.65	-1	25,343	0.00%
2018/04/09	10	19.30	0	0.00	19.10	10	25,989	0.04%
2018/04/03	5	20.00	25	19.99	20.00	-20	26,993	-0.07%
2018/04/02	34	20.51	15	20.60	20.20	19	27,673	0.07%
2018/03/31	4	19.98	31	20.04	20.10	-27	28,432	-0.09%
2018/03/30	20	20.09	3	20.50	19.80	17	29,273	0.06%
2018/03/29	29	20.72	18	20.98	20.30	11	30,334	0.04%
2018/03/28	42	20.58	64	20.58	20.80	-22	31,963	-0.07%
2018/03/27	0	0.00	1	20.40	20.50	-1	31,562	0.00%
2018/03/26	18	18.56	6	18.67	18.65	12	32,395	0.04%
2018/03/23	15	18.42	0	0.00	18.55	15	33,797	0.04%
2018/03/22	20	19.70	5	19.40	19.40	15	34,208	0.04%
2018/03/21	1	19.75	28	19.44	19.50	-27	34,834	-0.08%
2018/03/20	2	19.70	17	19.41	19.45	-15	35,331	-0.04%
2018/03/16	0	0.00	1	19.95	19.95	-1	37,208	0.00%
2018/03/15	36	20.79	25	20.93	20.60	11	38,591	0.03%
2018/03/14	17	20.19	17	20.21	20.55	0	39,018	0.00%
2018/03/13	33	19.54	41	19.59	20.50	-8	40,369	-0.02%
2018/03/12	12	18.68	10	18.80	18.65	2	40,215	0.00%
2018/03/09	43	19.17	25	19.08	19.10	18	40,804	0.04%
2018/03/08	20	18.55	10	18.70	18.70	10	42,474	0.02%
2018/03/07	10	19.14	10	18.35	18.40	0	42,465	0.00%
2018/03/06	12	19.42	17	19.46	19.40	-5	42,997	-0.01%
2018/03/05	0	0.00	17	19.67	19.10	-17	44,959	-0.04%
2018/03/01	3	20.50	10.2	20.45	20.50	-7.2	47,317	-0.02%
2018/02/26	7	20.10	0	0.00	20.05	7	47,406	0.01%
2018/02/22	1	20.90	0.2	20.70	20.70	0.8	47,678	0.00%
2018/02/21	7.2	20.27	5	20.50	20.40	2.2	47,794	0.00%
2018/02/12	1	19.95	0	0.00	19.55	1	47,750	0.00%
2018/02/09	0	0.00	18	18.67	19.70	-18	47,673	-0.04%
2018/02/08	25	21.16	16	20.98	20.05	9	47,460	0.02%
2018/02/07	13	21.00	10	21.10	20.50	3	47,206	0.01%
2018/02/06	10	21.03	17	20.84	20.70	-7	47,153	-0.01%
2018/02/05	0	0.00	1	22.90	23.00	-1	47,023	0.00%
2018/02/02	12	23.55	10	23.25	23.20	2	47,164	0.00%
2018/02/01	9.2	23.96	22	24.17	23.70	-12.8	47,553	-0.03%
2018/01/31	0	0.00	1	23.10	23.25	-1	47,954	0.00%
2018/01/30	1	22.90	48	23.06	22.90	-47	48,148	-0.10%
2018/01/29	23	23.25	73	23.29	23.20	-50	48,478	-0.10%
2018/01/26	5	22.39	6	22.52	22.60	-1	49,161	0.00%
2018/01/25	53	23.26	82	23.03	22.80	-29	49,927	-0.06%
2018/01/24	25	23.39	37	23.49	23.40	-12	50,392	-0.02%
2018/01/23	52	22.65	46	23.05	23.05	6	50,406	0.01%
2018/01/22	59	23.43	0	0.00	22.90	59	50,073	0.12%
2018/01/19	42	24.56	18	24.54	24.50	24	49,837	0.05%
2018/01/18	25	25.34	3	25.00	24.80	22	49,864	0.04%
2018/01/17	29	25.45	25	25.62	25.25	4	50,522	0.01%
2018/01/16	34	25.32	56	25.68	25.60	-22	50,434	-0.04%
2018/01/15	0	0.00	107	24.67	24.35	-107	48,807	-0.22%	大賣/鉅額交易
2018/01/12	10	24.79	20	25.03	24.75	-10	48,577	-0.02%
2018/01/11	14	24.10	10	24.45	24.45	4	48,110	0.01%
2018/01/10	39	24.47	20	24.35	23.90	19	47,698	0.04%
2018/01/09	11	23.87	10	24.10	24.70	1	47,180	0.00%
2018/01/08	21	24.74	12	25.04	24.10	9	46,517	0.02%
2018/01/05	30	24.45	32	24.89	24.95	-2	46,005	0.00%
2018/01/04	101	24.91	83	24.94	24.80	18	45,290	0.04%	大買/
2018/01/03	77	24.73	33	24.71	24.20	44	43,981	0.10%
2018/01/02	32	24.10	27	24.35	24.60	5	43,148	0.01%