燿華 (2367)-群益金鼎-三重券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848人加入追蹤

立即追蹤
本地時間:14:30(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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/11/22	3	32.37	28	32.39	32.35	-25	11,693	-0.21%
2024/11/21	20	29.90	21	30.26	30.50	-1	11,410	-0.01%
2024/11/20	0	30.10	0	0.00	29.95	0	11,470	0.00%
2024/11/18	0	0.00	20	29.95	29.90	-20	11,705	-0.17%
2024/11/15	20	30.30	20	30.46	30.50	0	11,798	0.00%
2024/11/14	2	30.38	0	0.00	30.20	2	11,968	0.02%
2024/11/11	21	31.44	11	31.23	31.25	10	12,753	0.08%
2024/11/08	9	31.99	12	31.53	31.35	-3	12,854	-0.02%
2024/11/07	0	0.00	43	31.89	31.90	-43	12,941	-0.33%
2024/11/04	10	30.55	1	30.55	30.60	9	13,874	0.06%
2024/11/01	20	30.40	0	0.00	30.95	20	14,091	0.14%
2024/10/29	20	30.95	0	0.00	30.35	20	14,476	0.14%
2024/10/28	1	30.80	0	0.00	31.00	1	14,533	0.01%
2024/10/25	3	31.37	1	31.65	31.35	2	14,662	0.01%
2024/10/24	1	32.00	0	0.00	31.75	1	15,178	0.01%
2024/10/23	2	32.80	0	0.00	32.70	2	15,431	0.01%
2024/10/22	5	32.96	12	33.01	33.00	-7	15,524	-0.05%
2024/10/21	0	31.85	10	31.60	32.15	-10	15,624	-0.06%
2024/10/18	20	30.76	0.1	31.60	30.60	19.9	15,710	0.13%
2024/10/15	1	32.55	8	32.92	32.20	-7	16,097	-0.04%
2024/10/11	22	32.27	0	0.00	32.00	22	16,773	0.13%
2024/10/09	5	32.20	5.1	32.90	32.25	-0.1	17,407	0.00%
2024/10/07	1	33.50	2	33.93	33.95	-1	22,151	0.00%
2024/10/04	4	33.31	1	33.50	32.95	3	24,175	0.01%
2024/10/01	10	34.28	5	33.90	33.85	5	26,009	0.02%
2024/09/30	0	0.00	0.1	34.25	34.50	-0.1	26,489	0.00%
2024/09/26	2	35.15	1	35.35	34.50	1	27,874	0.00%
2024/09/25	0	0.00	8	34.93	34.90	-8	28,180	-0.03%
2024/09/24	2	33.50	0	0.00	33.45	2	28,536	0.01%
2024/09/23	2	33.95	0	0.00	33.75	2	28,693	0.01%
2024/09/20	0	0.00	1	33.70	33.85	-1	28,825	0.00%
2024/09/19	7	33.24	0	0.00	33.35	7	29,084	0.02%
2024/09/18	5	33.90	7	33.35	33.10	-2	29,244	-0.01%
2024/09/16	20	34.05	20	34.10	34.15	0	29,315	0.00%
2024/09/13	1	33.85	28	33.85	33.85	-27	29,617	-0.09%
2024/09/12	1	33.35	2	33.03	33.55	-1	29,797	0.00%
2024/09/11	12	32.35	0	0.00	32.05	12	29,902	0.04%
2024/09/10	25	32.80	2	32.70	32.70	23	30,050	0.08%
2024/09/06	1	33.70	3	33.97	33.75	-2	31,476	-0.01%
2024/09/05	14	33.87	4	34.11	33.70	10	32,701	0.03%
2024/09/04	41	34.94	15	35.73	34.90	26	33,299	0.08%
2024/09/03	13	37.70	5	37.69	37.20	8	33,866	0.02%
2024/09/02	3.7	38.26	8	37.82	37.70	-4.3	34,796	-0.01%
2024/08/30	61.6	38.78	27	38.92	38.40	34.6	34,909	0.10%
2024/08/29	34	37.99	44	37.88	38.55	-10	34,854	-0.03%
2024/08/28	4	36.66	96	37.37	36.60	-92	34,285	-0.27%
2024/08/27	6	35.65	6	35.76	36.00	0	34,841	0.00%
2024/08/23	2	34.00	3	34.05	34.60	-1	35,763	0.00%
2024/08/22	2	34.68	1	34.50	34.45	1	36,337	0.00%
2024/08/21	1	34.75	1	34.55	34.55	0	37,060	0.00%
2024/08/20	1	35.80	5	35.15	35.10	-4	38,260	-0.01%
2024/08/16	0	0.00	12	35.32	35.30	-12	41,038	-0.03%
2024/08/15	4	35.21	3	35.03	35.40	1	43,992	0.00%
2024/08/14	13	35.77	10	35.00	35.10	3	46,054	0.01%
2024/08/13	0	0.00	22	34.68	34.70	-22	49,015	-0.04%
2024/08/12	2	33.40	1	33.15	33.50	1	50,907	0.00%
2024/08/09	1	33.00	12	33.40	32.50	-11	54,844	-0.02%
2024/08/08	6	32.62	0	0.00	32.25	6	57,856	0.01%
2024/08/07	1	32.85	1	32.90	32.85	0	59,889	0.00%
2024/08/06	22	31.32	23.1	29.03	30.25	-1.1	61,017	0.00%
2024/08/02	53.1	35.19	9	35.07	35.00	44.1	64,621	0.07%
2024/08/01	3	36.72	27	36.88	36.50	-24	64,941	-0.04%
2024/07/31	8.1	35.12	2	34.83	35.40	6.1	65,654	0.01%
2024/07/30	28	34.43	0	0.00	35.10	28	65,931	0.04%
2024/07/29	36	35.07	0	0.00	34.25	36	66,054	0.05%
2024/07/26	0	0.00	2	36.13	36.80	-2	65,705	0.00%
2024/07/23	22	35.07	8	35.35	35.45	14	65,553	0.02%
2024/07/22	26	35.20	7	34.34	34.30	19	65,556	0.03%
2024/07/19	1	35.40	2	35.85	35.30	-1	65,391	0.00%
2024/07/18	16	36.11	1	36.40	36.10	15	65,444	0.02%
2024/07/17	3	37.23	43	36.95	37.20	-40	65,469	-0.06%
2024/07/16	8.1	37.22	4	37.18	36.90	4.1	65,684	0.01%
2024/07/15	15	37.35	7	37.53	37.25	8	65,990	0.01%
2024/07/12	33	38.31	6	38.30	38.10	27	66,626	0.04%
2024/07/11	8	38.87	17	38.91	38.85	-9	67,029	-0.01%
2024/07/10	117	38.70	35	38.79	38.45	82	67,210	0.12%	大買/
2024/07/09	170.5	42.18	91	41.85	39.90	79.5	67,420	0.12%	大買/
2024/07/08	40	40.49	181	41.63	42.50	-141	66,218	-0.21%	大賣/鉅額交易
2024/07/05	124	38.82	143	39.75	38.65	-19	64,360	-0.03%	大買/大賣/
2024/07/04	22	37.53	15	37.39	37.70	7	62,828	0.01%
2024/07/03	34	37.94	128.2	38.39	37.30	-94.2	62,777	-0.15%	大賣/
2024/07/02	22	36.22	22	36.34	36.25	0	61,738	0.00%
2024/07/01	22.2	36.50	18	36.39	36.15	4.2	61,718	0.01%
2024/06/28	19	36.37	21	36.75	36.90	-2	61,573	0.00%
2024/06/27	18	35.71	14	35.51	35.35	4	61,365	0.01%
2024/06/26	1	36.00	0	0.00	35.60	1	61,886	0.00%
2024/06/25	29	34.60	27	34.97	35.30	2	62,413	0.00%
2024/06/24	1	36.35	7	36.11	35.70	-6	62,809	-0.01%
2024/06/21	19	35.94	13	35.86	35.80	6	63,533	0.01%
2024/06/20	0	0.00	37	36.36	36.20	-37	64,829	-0.06%
2024/06/19	5	35.63	2	35.75	35.50	3	65,576	0.00%
2024/06/18	16	35.98	27	35.90	35.85	-11	66,286	-0.02%
2024/06/17	5	35.88	1	35.90	35.85	4	66,813	0.01%
2024/06/14	64	36.52	19	36.03	36.00	45	67,651	0.07%
2024/06/13	18	37.68	2	37.85	37.20	16	67,765	0.02%
2024/06/12	17	37.81	82	37.30	37.75	-65	67,081	-0.10%
2024/06/11	44	35.91	7	35.82	35.70	37	66,234	0.06%
2024/06/07	53	37.51	114	37.97	36.95	-61	66,030	-0.09%	大賣/
2024/06/06	33	37.77	48	37.58	37.50	-15	66,834	-0.02%
2024/06/05	15.1	36.77	22	36.95	36.85	-6.9	66,805	-0.01%
2024/06/04	64	36.94	43	37.32	36.65	21	67,651	0.03%
2024/06/03	25	36.89	12	36.96	37.00	13	68,545	0.02%
2024/05/31	40	36.46	34	36.85	36.65	6	70,450	0.01%
2024/05/30	42	35.77	82	35.93	35.50	-40	71,294	-0.06%
2024/05/29	117	36.90	18	36.53	36.30	99	72,381	0.14%	大買/
2024/05/28	47	36.83	19	36.88	36.55	28	72,279	0.04%
2024/05/27	107	37.38	18	37.43	37.25	89	71,839	0.12%	大買/
2024/05/24	81	37.72	53	37.67	37.35	28	71,246	0.04%
2024/05/23	29	38.97	16	38.52	38.25	13	70,255	0.02%
2024/05/22	42	38.47	19	38.78	38.20	23	69,132	0.03%
2024/05/21	102	39.81	183	39.96	39.15	-81	68,215	-0.12%	大買/大賣/
2024/05/20	52	39.06	51	38.60	38.00	1	65,230	0.00%
2024/05/17	111	37.41	180	37.82	38.40	-69	63,520	-0.11%	大買/大賣/
2024/05/16	29	35.48	57	35.68	35.95	-28	60,227	-0.05%
2024/05/15	75	34.71	98.3	34.96	35.00	-23.3	58,488	-0.04%
2024/05/14	22	32.38	137	32.17	33.00	-115	54,513	-0.21%	大賣/鉅額交易
2024/05/13	64	30.69	53	30.24	30.00	11	51,339	0.02%
2024/05/10	53	28.59	25	29.38	29.80	28	49,115	0.06%
2024/05/09	113	29.78	83	29.36	28.70	30	47,714	0.06%	大買/
2024/05/08	44	29.35	169	29.46	30.05	-125	45,456	-0.27%	大賣/鉅額交易
2024/05/07	17	27.40	52	27.15	27.35	-35	43,240	-0.08%
2024/05/06	37	27.77	101	27.99	27.70	-64	42,760	-0.15%	大賣/
2024/05/03	2	27.00	2	26.80	26.90	0	41,768	0.00%
2024/05/02	21	25.72	0	0.00	26.30	21	41,388	0.05%
2024/04/30	1	26.40	3	26.53	26.20	-2	41,094	0.00%
2024/04/29	2	26.30	0	0.00	26.20	2	40,895	0.00%
2024/04/26	16	26.28	2	26.48	26.15	14	40,733	0.03%
2024/04/25	2	26.20	0	0.00	26.00	2	40,520	0.00%
2024/04/24	41	26.54	10	26.70	26.55	31	40,370	0.08%
2024/04/23	38	26.13	13	26.23	26.00	25	40,107	0.06%
2024/04/22	71	26.36	11	27.30	26.05	60	39,786	0.15%
2024/04/19	64	27.26	83	26.82	27.30	-19	39,362	-0.05%
2024/04/18	2	28.80	43	28.53	28.00	-41	38,768	-0.11%
2024/04/17	85	28.14	47	28.23	28.15	38	37,813	0.10%
2024/04/16	41	26.92	33	26.73	26.40	8	36,987	0.02%
2024/04/15	70	28.46	5.1	28.65	28.20	64.9	36,113	0.18%
2024/04/12	38.1	28.56	168	29.03	29.20	-129.9	34,654	-0.37%	大賣/鉅額交易
2024/04/11	2	26.50	0	0.00	26.70	2	32,179	0.01%
2024/04/10	22	26.83	0	0.00	26.30	22	32,044	0.07%
2024/04/09	28	26.44	41	27.16	26.60	-13	31,655	-0.04%
2024/04/08	2	26.85	17	26.90	26.70	-15	31,151	-0.05%
2024/04/03	30	26.22	1	26.25	26.05	29	30,870	0.09%
2024/04/02	86	26.78	126	26.30	26.35	-40	30,721	-0.13%	大賣/
2024/04/01	63	26.90	68	27.10	26.85	-5	30,286	-0.02%
2024/03/29	100	26.95	94	27.20	26.65	6	29,881	0.02%
2024/03/28	71	27.02	68	27.29	26.65	3	29,151	0.01%
2024/03/27	22	26.86	16	26.84	26.65	6	28,480	0.02%
2024/03/26	99	26.69	16	26.33	26.75	83	27,767	0.30%
2024/03/25	117	27.07	154	27.31	27.55	-37	26,903	-0.14%	大買/大賣/
2024/03/22	89	26.32	128.2	26.75	27.15	-39.2	25,543	-0.15%	大賣/
2024/03/21	64	26.60	70.1	26.78	26.30	-6.1	24,550	-0.02%
2024/03/20	10	25.78	7	26.42	25.70	3	23,762	0.01%
2024/03/19	212	26.19	155	26.01	26.15	57	23,273	0.24%	大買/大賣/
2024/03/18	7	24.38	97	24.80	25.85	-90	22,308	-0.40%
2024/03/15	84	24.45	0	0.00	24.00	84	21,625	0.39%
2024/03/14	25	24.60	8	24.68	24.45	17	21,437	0.08%
2024/03/13	37.3	25.20	30	25.10	25.10	7.3	21,169	0.03%
2024/03/12	55	26.33	67.5	26.46	25.60	-12.5	21,050	-0.06%
2024/03/11	88	25.67	66	25.88	25.90	22	19,966	0.11%
2024/03/08	79.2	25.03	60	25.06	24.30	19.2	19,221	0.10%
2024/03/07	128.3	26.65	25	26.63	25.80	103.3	19,211	0.54%	大買/鉅額交易
2024/03/06	70	25.92	192.5	26.12	26.65	-122.5	18,035	-0.68%	大賣/鉅額交易
2024/03/05	58.5	24.27	130	24.28	24.30	-71.5	15,677	-0.46%	大賣/
2024/03/04	66	22.97	159	23.41	23.90	-93	13,797	-0.67%	大賣/
2024/03/01	73	21.73	38	21.89	21.75	35	12,757	0.27%
2024/02/29	12	21.20	2	21.20	21.30	10	12,214	0.08%
2024/02/27	0	0.00	11	21.18	20.75	-11	12,143	-0.09%
2024/02/26	4	21.30	5	21.22	21.15	-1	12,114	-0.01%
2024/02/23	13	21.01	19	20.86	20.75	-6	12,125	-0.05%
2024/02/22	14	20.63	9	21.07	21.25	5	12,947	0.04%
2024/02/21	12	20.70	0	0.00	20.65	12	12,323	0.10%
2024/02/20	32	20.90	7	20.87	20.95	25	12,271	0.20%
2024/02/19	1	20.25	1	20.20	20.15	0	12,021	0.00%
2024/02/16	17	20.42	11	19.40	20.60	6	11,932	0.05%
2024/02/15	0	0.00	6	19.00	19.00	-6	11,520	-0.05%
2024/02/01	10	18.90	0	0.00	18.95	10	11,450	0.09%
2024/01/31	0	0.00	1	18.90	19.00	-1	11,516	-0.01%
2024/01/30	1	19.00	0	0.00	19.00	1	11,553	0.01%
2024/01/26	5	19.20	5	19.25	19.20	0	11,733	0.00%
2024/01/23	0	0.00	10	19.30	19.55	-10	12,360	-0.08%
2024/01/22	0	0.00	10	19.20	19.15	-10	12,348	-0.08%
2024/01/12	10	19.15	0	0.00	19.00	10	12,593	0.08%
2024/01/11	0	0.00	20	19.33	19.40	-20	12,577	-0.16%
2024/01/09	10	19.20	0	0.00	19.05	10	12,650	0.08%
2024/01/04	3	19.62	5	19.75	19.40	-2	12,693	-0.02%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2024/01/02	0	0.00	10	20.35	20.10	-10	12,729	-0.08%
2023/12/29	0	0.00	1	19.90	20.00	-1	12,756	-0.01%
2023/12/28	10	20.20	4	20.00	20.00	6	12,821	0.05%
2023/12/27	1	20.05	0	0.00	20.15	1	12,906	0.01%
2023/12/26	17	20.05	1	20.10	20.05	16	13,187	0.12%
2023/12/25	5	20.05	2	19.95	19.95	3	13,273	0.02%
2023/12/22	1	20.10	0	0.00	20.05	1	13,376	0.01%
2023/12/21	1	20.30	0	0.00	20.25	1	13,501	0.01%
2023/12/20	13	20.22	4	20.10	20.35	9	13,775	0.07%
2023/12/19	4	20.05	22	20.05	20.10	-18	14,094	-0.13%
2023/12/18	1	20.45	1	20.45	20.30	0	14,546	0.00%
2023/12/15	10	21.35	145	20.70	20.70	-135	16,022	-0.84%	大賣/鉅額交易
2023/12/14	10	21.50	0	0.00	21.35	10	16,646	0.06%
2023/12/13	2	21.05	3	20.98	21.05	-1	16,834	-0.01%
2023/12/12	7	21.18	7	21.23	21.05	0	16,749	0.00%
2023/12/11	0	0.00	20	21.16	21.00	-20	16,634	-0.12%
2023/12/08	9	21.46	1	21.50	21.35	8	16,474	0.05%
2023/12/07	10	22.34	4	22.08	21.55	6	16,322	0.04%
2023/12/06	31	22.49	9	22.23	22.05	22	15,753	0.14%
2023/12/05	44	22.39	19	22.45	22.50	25	15,130	0.17%
2023/12/04	41	22.54	45.1	22.93	22.75	-4.1	14,570	-0.03%
2023/12/01	18.1	21.62	88	21.39	22.20	-69.9	13,353	-0.52%
2023/11/30	30	20.60	10	20.90	20.70	20	12,389	0.16%
2023/11/29	43	20.76	20	21.10	20.70	23	12,382	0.19%
2023/11/28	46.2	20.91	7	20.74	21.00	39.2	12,395	0.32%
2023/11/27	85	20.21	4	20.40	20.20	81	12,100	0.67%
2023/11/24	1	20.45	4	20.38	20.25	-3	12,181	-0.02%
2023/11/22	1	20.55	4	20.49	20.55	-3	11,833	-0.03%
2023/11/21	27	20.43	24	20.42	20.20	3	11,513	0.03%
2023/11/20	2	19.45	10	19.61	19.70	-8	10,467	-0.08%
2023/11/17	1	19.20	0	0.00	19.30	1	10,393	0.01%
2023/11/16	37	19.23	24	19.35	19.40	13	10,273	0.13%
2023/11/15	0	0.00	2	18.60	18.55	-2	9,972	-0.02%
2023/11/14	0	0.00	1	18.40	18.40	-1	9,945	-0.01%
2023/11/13	1	18.45	0	0.00	18.45	1	9,981	0.01%
2023/11/10	1	18.40	1	18.50	18.45	0	9,958	0.00%
2023/11/06	0	0.00	2	19.25	19.25	-2	9,894	-0.02%
2023/11/03	7	18.99	1	19.00	19.05	6	9,819	0.06%
2023/11/02	29	19.15	1	19.00	19.15	28	9,836	0.28%
2023/11/01	8	18.23	10	18.17	18.10	-2	9,591	-0.02%
2023/10/31	4	18.65	1	19.40	18.50	3	9,534	0.03%
2023/10/30	0	0.00	12	18.46	18.45	-12	9,253	-0.13%
2023/10/27	12	18.54	2	18.75	18.40	10	9,239	0.11%
2023/10/25	0	0.00	11	18.57	18.70	-11	9,200	-0.12%
2023/10/24	21	18.62	2	18.55	18.70	19	9,162	0.21%
2023/10/23	2	17.55	2	17.98	17.90	0	9,025	0.00%
2023/10/20	4	17.43	4	17.60	17.70	0	9,016	0.00%
2023/10/19	2	17.95	2	17.93	17.90	0	8,994	0.00%
2023/10/18	5	17.82	3	17.75	18.00	2	8,985	0.02%
2023/10/17	4	18.35	4	18.35	18.10	0	8,896	0.00%
2023/10/16	5	18.55	2	18.40	18.30	3	8,863	0.03%
2023/10/13	1	18.60	0	0.00	18.55	1	8,845	0.01%
2023/10/12	0	0.00	5	18.55	18.60	-5	8,850	-0.06%
2023/10/11	0	0.00	7	18.20	18.20	-7	8,844	-0.08%
2023/10/06	5	18.70	0	0.00	18.70	5	8,864	0.06%
2023/10/05	0	0.00	2	18.95	18.85	-2	8,848	-0.02%
2023/10/04	7	18.69	3	18.65	18.75	4	8,801	0.05%
2023/10/03	5	19.37	2	19.10	19.05	3	8,775	0.03%
2023/10/02	4	19.88	9	19.63	19.95	-5	8,684	-0.06%
2023/09/28	12	19.06	6	18.93	18.95	6	8,399	0.07%
2023/09/27	5	19.15	3	19.28	19.10	2	8,314	0.02%
2023/09/26	16	19.47	8	19.47	19.25	8	8,185	0.10%
2023/09/25	9	19.71	32	19.85	19.55	-23	8,026	-0.29%
2023/09/22	10.1	20.23	9	20.14	20.10	1.1	7,691	0.01%
2023/09/21	30	20.31	29	20.26	20.15	1	7,290	0.01%
2023/09/20	97	20.84	52	21.12	20.70	45	6,749	0.67%
2023/09/19	4	20.46	38.2	21.06	21.15	-34.2	5,179	-0.66%
2023/09/18	2	19.15	4	19.33	19.25	-2	4,348	-0.05%
2023/09/14	0	0.00	12	18.00	18.00	-12	3,836	-0.31%
2023/09/13	0	0.00	2	17.95	17.90	-2	3,824	-0.05%
2023/09/08	0	0.00	2	17.95	17.80	-2	3,701	-0.05%
2023/09/07	2	18.18	3	18.15	18.00	-1	3,690	-0.03%
2023/09/06	3	18.35	0	0.00	18.20	3	3,654	0.08%
2023/09/04	0	0.00	3	18.25	18.20	-3	3,537	-0.08%
2023/09/01	11	18.25	8	18.34	18.10	3	3,443	0.09%
2023/08/31	6	18.08	10	18.07	18.25	-4	3,183	-0.13%
2023/08/30	2	17.65	2	17.50	17.65	0	2,909	0.00%
2023/08/28	5	17.05	1	17.10	17.05	4	2,775	0.14%
2023/08/24	2	17.20	0	0.00	17.00	2	2,771	0.07%
2023/08/23	10	17.03	7	17.29	17.10	3	2,736	0.11%
2023/08/17	2	16.25	0	0.00	16.45	2	2,673	0.07%
2023/08/16	1	16.10	2	15.80	16.15	-1	2,635	-0.04%
2023/08/15	1	16.05	0	0.00	16.05	1	2,642	0.04%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/11	1	16.20	0	0.00	16.15	1	2,643	0.04%
2023/08/10	13	16.09	1	16.25	16.05	12	2,637	0.45%
2023/08/08	8	16.59	0	0.00	16.65	8	2,522	0.32%
2023/08/07	1	17.00	0	0.00	17.00	1	2,426	0.04%
2023/08/04	1	17.30	0	0.00	17.20	1	2,381	0.04%
2023/08/01	0	0.00	1	17.80	17.60	-1	2,359	-0.04%
2023/07/31	2	17.80	1	17.70	17.65	1	2,373	0.04%
2023/07/27	0	0.00	1	17.50	17.55	-1	2,405	-0.04%
2023/07/19	1	17.60	0	0.00	17.60	1	2,411	0.04%
2023/07/13	1	18.05	6	17.50	17.95	-5	2,436	-0.21%
2023/07/06	1	17.80	0	0.00	17.80	1	2,458	0.04%
2023/07/04	2	17.70	0	0.00	17.65	2	2,430	0.08%
2023/07/03	1	17.80	0	0.00	17.75	1	2,444	0.04%
2023/06/20	0	0.00	10	17.95	17.95	-10	2,597	-0.39%
2023/06/12	0	0.00	10	18.10	18.00	-10	2,675	-0.37%
2023/06/02	0.9	18.30	0	0.00	18.35	0.9	2,994	0.03%
2023/05/29	10	17.90	0	0.00	18.05	10	3,075	0.33%
2023/05/25	0	0.00	1	18.10	18.05	-1	3,112	-0.03%
2023/05/24	0	0.00	2	18.05	18.10	-2	3,087	-0.06%
2023/05/11	1	17.40	0	0.00	17.35	1	3,633	0.03%
2023/05/10	1	17.65	10	17.65	17.70	-9	3,884	-0.23%
2023/05/09	5	17.75	0	0.00	17.70	5	3,898	0.13%
2023/05/03	30	17.95	0	0.00	17.80	30	4,003	0.75%
2023/04/27	0	0.00	1	17.90	17.95	-1	4,093	-0.02%
2023/04/24	0	0.00	2	18.05	17.95	-2	4,081	-0.05%
2023/04/21	0	0.00	6	18.16	18.00	-6	4,102	-0.15%
2023/04/19	0	0.00	2	18.65	18.65	-2	4,202	-0.05%
2023/04/18	0	0.00	5	18.75	18.70	-5	4,229	-0.12%
2023/04/17	1	18.70	5	18.70	18.70	-4	4,227	-0.09%
2023/04/13	17	18.91	0	0.00	18.60	17	4,175	0.41%
2023/04/12	5	19.40	1	19.45	19.40	4	4,067	0.10%
2023/04/11	10	19.10	0	0.00	19.15	10	3,968	0.25%
2023/04/06	0	0.00	10	19.05	19.05	-10	3,974	-0.25%
2023/03/30	0	0.00	1	19.00	18.95	-1	3,979	-0.03%
2023/03/28	11	18.91	2	18.90	18.90	9	4,044	0.22%
2023/03/24	5	18.85	0	0.00	18.85	5	4,076	0.12%
2023/03/23	0	0.00	4	18.30	18.40	-4	4,028	-0.10%
2023/03/21	0	0.00	1.5	18.32	18.30	-1.5	4,158	-0.04%
2023/03/16	0	0.00	5	17.90	17.65	-5	4,422	-0.11%
2023/03/13	0	18.30	0	0.00	18.45	0	5,110	0.00%
2023/03/10	4	18.45	0	0.00	18.50	4	5,249	0.08%
2023/03/09	37	19.05	6	19.38	19.00	31	5,465	0.57%
2023/03/08	1	19.30	2	19.25	19.15	-1	5,707	-0.02%
2023/03/06	0	0.00	60	18.85	18.80	-60	5,711	-1.05%
2023/02/23	1	18.90	0	0.00	18.95	1	6,358	0.02%
2023/02/22	0	0.00	1	18.85	18.90	-1	6,567	-0.02%
2023/02/20	7	19.25	8	19.13	19.30	-1	6,915	-0.01%
2023/02/17	10	18.80	0	0.00	18.80	10	7,354	0.14%
2023/02/14	1	18.20	0	0.00	18.30	1	7,803	0.01%
2023/02/10	0	0.00	5	18.25	18.20	-5	8,248	-0.06%
2023/02/09	1	18.60	0	0.00	18.60	1	8,429	0.01%
2023/02/08	2	18.75	4	19.09	19.00	-2	8,549	-0.02%
2023/02/07	1	18.45	0	0.00	18.50	1	8,427	0.01%
2023/02/03	62	18.64	0	0.00	18.65	62	8,865	0.70%
2023/02/02	11	18.55	0	0.00	18.55	11	8,998	0.12%
2023/02/01	0	0.00	1	18.30	18.30	-1	9,088	-0.01%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/30	0	0.00	1	17.85	18.00	-1	9,429	-0.01%
2023/01/10	2	18.05	1	18.15	17.95	1	10,189	0.01%
2023/01/06	0	0.00	1	17.90	18.00	-1	10,369	-0.01%
2023/01/03	1	17.60	0	0.00	17.60	1	11,172	0.01%
2022/12/30	2	17.30	0	0.00	17.25	2	11,301	0.02%
2022/12/27	0	0.00	3	17.80	17.80	-3	12,210	-0.02%
2022/12/23	2	17.45	0	0.00	17.50	2	12,833	0.02%
2022/12/21	1	17.75	3	17.55	17.50	-2	13,734	-0.01%
2022/12/20	0	0.00	5	17.65	17.55	-5	14,284	-0.04%
2022/12/19	3	17.90	0	0.00	17.85	3	15,069	0.02%
2022/12/16	2	18.10	0	0.00	18.00	2	15,662	0.01%
2022/12/15	1	18.45	0	0.00	18.55	1	15,966	0.01%
2022/12/13	1	18.45	1	18.65	18.35	0	16,741	0.00%
2022/12/12	7	18.56	1	18.60	18.55	6	16,961	0.04%
2022/12/09	1	19.15	7	19.36	19.20	-6	17,266	-0.03%
2022/12/08	1	19.45	1	19.35	19.45	0	18,094	0.00%
2022/12/07	1	19.05	2	19.23	19.35	-1	18,690	-0.01%
2022/12/06	13	19.85	7	19.83	19.75	6	19,013	0.03%
2022/12/05	3	19.77	8	19.72	19.75	-5	19,472	-0.03%
2022/12/02	1	19.40	7	19.41	19.40	-6	19,877	-0.03%
2022/12/01	2	19.43	1	19.50	19.30	1	20,346	0.00%
2022/11/30	16	19.23	29	19.24	19.40	-13	20,788	-0.06%
2022/11/29	0	0.00	1	18.55	18.90	-1	21,370	0.00%
2022/11/28	1	18.65	2	18.85	18.65	-1	22,888	0.00%
2022/11/25	13	18.80	1	19.05	18.65	12	23,755	0.05%
2022/11/24	1	18.95	3	19.00	18.95	-2	24,473	-0.01%
2022/11/23	3	19.05	26.1	19.15	19.05	-23.1	25,316	-0.09%
2022/11/22	2	18.73	14	18.50	18.80	-12	25,868	-0.05%
2022/11/21	2	18.65	1	18.50	18.50	1	27,331	0.00%
2022/11/18	5	18.86	5	18.98	18.65	0	27,777	0.00%
2022/11/17	4	18.73	2	18.65	18.65	2	27,867	0.01%
2022/11/15	17	19.03	2	19.25	19.10	15	28,690	0.05%
2022/11/14	0	0.00	1	18.46	18.75	-1	29,387	0.00%
2022/11/11	1	18.75	9	18.73	18.40	-8	29,473	-0.03%
2022/11/10	4	18.51	5	18.35	18.45	-1	29,399	0.00%
2022/11/09	13	19.03	8	18.96	18.90	5	29,751	0.02%
2022/11/08	2	18.68	3	18.97	18.65	-1	30,093	0.00%
2022/11/07	2	18.78	1	18.75	18.75	1	30,538	0.00%
2022/11/04	5	18.66	10	18.52	18.85	-5	31,133	-0.02%
2022/11/03	5	18.04	4	18.20	18.50	1	31,320	0.00%
2022/11/02	16	18.32	9	18.35	18.25	7	31,238	0.02%
2022/11/01	21	17.80	17	17.74	18.00	4	31,051	0.01%
2022/10/31	3	17.65	4	17.65	17.50	-1	30,890	0.00%
2022/10/28	1	17.20	47	17.07	16.90	-46	30,703	-0.15%
2022/10/27	1	17.55	1	17.60	17.55	0	30,528	0.00%
2022/10/26	3	17.20	1	17.25	17.10	2	30,304	0.01%
2022/10/25	13	17.69	3	17.70	17.65	10	30,108	0.03%
2022/10/24	1	18.50	0	0.00	18.00	1	29,892	0.00%
2022/10/21	1	17.70	1	17.80	17.70	0	29,714	0.00%
2022/10/20	2	17.85	152	17.65	17.80	-150	29,568	-0.51%	大賣/鉅額交易
2022/10/19	3	18.30	0	0.00	18.10	3	29,439	0.01%
2022/10/18	3	18.40	4	18.59	18.35	-1	29,312	0.00%
2022/10/17	2	17.93	0	0.00	18.25	2	29,212	0.01%
2022/10/14	0	18.75	1	18.80	18.60	-1	29,029	0.00%
2022/10/13	8	18.21	3	18.48	18.00	5	28,914	0.02%
2022/10/11	10	18.61	5	18.85	18.90	5	28,444	0.02%
2022/10/07	0	0.00	1	19.55	19.55	-1	28,126	0.00%
2022/10/06	11	19.60	2	19.38	19.40	9	28,002	0.03%
2022/10/05	22	19.79	0	0.00	19.30	22	27,908	0.08%
2022/10/04	19	19.53	7	19.71	19.70	12	27,445	0.04%
2022/10/03	26	19.15	3	19.10	19.20	23	27,149	0.08%
2022/09/30	6	19.32	8	19.43	19.55	-2	26,887	-0.01%
2022/09/29	153	19.80	53	20.00	19.65	100	26,673	0.37%	大買/
2022/09/28	55	19.60	19	19.58	19.40	36	26,333	0.14%
2022/09/27	19	21.30	0	0.00	20.90	19	25,770	0.07%
2022/09/26	6	21.28	2	21.55	20.90	4	25,216	0.02%
2022/09/23	7	22.67	20	22.34	22.25	-13	24,404	-0.05%
2022/09/22	1	23.35	52	23.39	23.35	-51	23,815	-0.21%
2022/09/21	3	23.15	2	23.48	23.15	1	23,462	0.00%
2022/09/20	4	23.68	157	23.68	23.55	-153	23,105	-0.66%	大賣/鉅額交易
2022/09/19	206	23.01	10	22.91	22.85	196	22,601	0.87%	大買/鉅額交易
2022/09/16	3	23.20	31	23.25	23.15	-28	22,338	-0.13%
2022/09/15	65	24.10	16	24.06	23.65	49	21,926	0.22%
2022/09/14	17	23.60	7	23.69	23.60	10	21,045	0.05%
2022/09/13	57	23.63	250	23.46	23.30	-193	20,441	-0.94%	大賣/鉅額交易
2022/09/12	5	23.35	6	23.47	23.30	-1	19,850	-0.01%
2022/09/08	26	23.85	5	23.66	23.75	21	19,123	0.11%
2022/09/07	2	23.43	6	23.65	23.80	-4	18,514	-0.02%
2022/09/06	26	23.41	38	23.33	23.55	-12	17,944	-0.07%
2022/09/05	238	23.72	147	24.07	23.45	91	17,236	0.53%	大買/大賣/
2022/09/02	122	23.73	186	23.56	23.75	-64	16,382	-0.39%	大買/大賣/
2022/09/01	12	23.16	8	23.11	23.15	4	14,923	0.03%
2022/08/31	4	22.61	18	22.84	23.20	-14	14,082	-0.10%
2022/08/30	173	23.01	40	22.93	23.00	133	13,202	1.01%	大買/鉅額交易
2022/08/29	3	22.33	17.3	22.20	22.60	-14.3	12,221	-0.12%
2022/08/26	81	22.42	92	22.10	22.15	-11	11,398	-0.10%
2022/08/25	11	21.63	3	21.58	21.25	8	9,735	0.08%
2022/08/24	5	21.38	5	21.40	21.40	0	9,201	0.00%
2022/08/23	25	21.37	5	20.96	21.35	20	8,854	0.23%
2022/08/22	1	21.20	3	21.72	21.15	-2	8,438	-0.02%
2022/08/19	19	21.24	50.1	21.41	21.60	-31.1	7,563	-0.41%
2022/08/18	1.7	19.84	14.3	19.98	20.00	-12.6	6,203	-0.20%
2022/08/17	5.8	19.79	4	19.78	19.65	1.8	5,960	0.03%
2022/08/16	12	19.81	4	19.78	20.10	8	5,759	0.14%
2022/08/15	13	20.25	49	20.49	20.15	-36	5,241	-0.69%
2022/08/12	18	19.75	29	20.06	19.90	-11	4,666	-0.24%
2022/08/11	42	19.18	12	18.93	19.05	30	3,961	0.76%
2022/08/10	2	18.05	15	18.84	18.90	-13	3,109	-0.42%
2022/08/03	0.3	17.00	0	0.00	16.80	0.3	2,507	0.01%
2022/07/26	1	16.70	0	0.00	16.65	1	2,472	0.04%
2022/07/25	0	0.00	1	16.95	17.00	-1	2,481	-0.04%
2022/07/22	10	17.30	0	0.00	17.00	10	2,514	0.40%
2022/07/19	1	17.35	0	0.00	17.30	1	2,439	0.04%
2022/07/18	0	0.00	2	17.13	17.20	-2	2,412	-0.08%
2022/07/13	0	0.00	5	16.90	16.50	-5	2,307	-0.22%
2022/07/12	1	16.35	0	0.00	16.15	1	2,237	0.04%
2022/07/11	2	16.33	1	16.90	16.75	1	2,221	0.05%
2022/07/08	0	0.00	1	16.75	16.85	-1	2,189	-0.05%
2022/07/07	0	0.00	5	16.38	16.60	-5	2,087	-0.24%
2022/07/06	1	15.80	0	0.00	15.10	1	2,000	0.05%
2022/07/04	2	15.90	0	0.00	15.80	2	1,963	0.10%
2022/07/01	0	0.00	3	15.90	15.55	-3	1,958	-0.15%
2022/06/29	1	17.50	0	0.00	17.75	1	1,859	0.05%
2022/06/23	11	17.23	0	0.00	17.20	11	1,767	0.62%
2022/06/22	3	17.85	1	17.80	17.60	2	1,738	0.12%
2022/06/20	1	17.05	0	0.00	16.90	1	1,640	0.06%
2022/06/17	2	17.40	3	17.55	17.65	-1	1,630	-0.06%
2022/06/15	0	0.00	7	18.17	17.90	-7	1,578	-0.44%
2022/06/13	1	18.15	0	0.00	17.70	1	1,507	0.07%
2022/06/10	0	0.00	7	18.07	18.40	-7	1,457	-0.48%
2022/06/09	2	17.60	1	17.60	17.70	1	1,309	0.08%
2022/06/07	2	16.80	0	0.00	16.70	2	1,204	0.17%
2022/06/01	20	16.95	0	0.00	16.90	20	1,287	1.55%
2022/05/31	1	16.80	0	0.00	16.95	1	1,291	0.08%
2022/05/17	0	0.00	5	16.20	16.45	-5	1,649	-0.30%
2022/05/12	5	15.55	0	0.00	15.55	5	1,670	0.30%
2022/04/11	6	17.12	2	17.05	17.05	4	2,429	0.16%
2022/04/06	0	0.00	4	17.50	17.50	-4	2,587	-0.15%
2022/03/31	2	17.85	0	0.00	17.80	2	2,727	0.07%
2022/03/28	0	0.00	5	18.00	18.00	-5	3,300	-0.15%
2022/03/24	0	0.00	0	18.00	18.10	0	3,320	0.00%
2022/03/21	0	0.00	1	17.90	17.80	-1	3,353	-0.03%
2022/03/16	0	0.00	1	17.30	17.30	-1	3,443	-0.03%
2022/03/15	0	0.00	1	17.30	17.30	-1	3,564	-0.03%
2022/03/10	1	18.00	0	0.00	17.80	1	3,647	0.03%
2022/03/09	3	17.48	4	17.41	17.55	-1	3,695	-0.03%
2022/03/08	1	17.75	0	0.00	17.20	1	3,767	0.03%
2022/03/07	0	0.00	2	17.70	17.75	-2	3,789	-0.05%
2022/03/04	1	18.25	0	0.00	18.20	1	4,013	0.02%
2022/02/25	0	0.00	1	18.20	18.00	-1	4,423	-0.02%
2022/02/23	0	0.00	2	18.50	18.60	-2	4,662	-0.04%
2022/02/22	3	18.42	0	0.00	18.45	3	4,899	0.06%
2022/02/18	1	19.00	1	18.95	18.95	0	6,402	0.00%
2022/02/17	5	19.51	3	19.62	19.30	2	6,845	0.03%
2022/02/16	0	0.00	1	18.95	18.90	-1	6,925	-0.01%
2022/02/15	0	0.00	1	18.45	18.30	-1	6,967	-0.01%
2022/02/14	0	0.00	10	18.40	18.40	-10	7,018	-0.14%
2022/02/11	2	18.78	1	18.80	18.80	1	7,016	0.01%
2022/02/10	1	18.75	0	0.00	18.80	1	7,011	0.01%
2022/02/09	0	0.00	1	18.65	18.90	-1	7,010	-0.01%
2022/02/07	0	0.00	1	17.95	18.20	-1	7,003	-0.01%
2022/01/26	0	0.00	10	17.60	17.60	-10	6,990	-0.14%
2022/01/24	1	17.65	0	0.00	17.90	1	6,997	0.01%
2022/01/20	2	18.45	0	0.00	18.50	2	6,965	0.03%
2022/01/14	4	18.35	0	0.00	18.45	4	6,945	0.06%
2022/01/12	2	19.00	0	0.00	18.75	2	6,940	0.03%
2022/01/11	1	18.85	1	18.80	18.85	0	6,964	0.00%
2022/01/10	0	0.00	10	19.10	19.00	-10	6,920	-0.14%
2022/01/07	0	0.00	10	19.30	19.15	-10	6,910	-0.14%
2022/01/06	9	19.83	7	20.18	19.75	2	6,838	0.03%
2022/01/05	34	21.09	5	21.27	20.25	29	6,765	0.43%
2022/01/04	11	20.25	11	20.20	20.15	0	6,471	0.00%
2021/12/27	13	20.07	11	20.25	20.05	2	6,242	0.03%
2021/12/24	12	20.24	17	20.04	20.25	-5	6,192	-0.08%
2021/12/22	7	19.33	2	19.60	19.65	5	5,758	0.09%
2021/12/21	0	0.00	2	18.80	18.85	-2	5,613	-0.04%
2021/12/20	1	18.85	1	18.80	18.75	0	5,607	0.00%
2021/12/17	10	18.50	3	18.65	18.55	7	5,615	0.12%
2021/12/16	3	18.75	4	19.05	18.75	-1	5,646	-0.02%
2021/12/14	9	18.48	0	0.00	18.45	9	5,628	0.16%
2021/12/10	12	19.10	23	19.10	19.00	-11	5,569	-0.20%
2021/12/09	50	19.30	54	19.35	19.35	-4	5,530	-0.07%
2021/12/08	5	18.75	5	18.65	18.65	0	5,403	0.00%
2021/12/07	8	18.57	0	0.00	18.55	8	5,403	0.15%
2021/12/03	4	18.80	4	18.55	18.50	0	5,370	0.00%
2021/12/02	0	0.00	50	18.45	18.35	-50	5,331	-0.94%
2021/11/30	0	0.00	4	19.05	18.75	-4	5,254	-0.08%
2021/11/29	1	18.75	0	0.00	18.65	1	5,054	0.02%
2021/11/26	2	18.93	0	0.00	18.80	2	4,985	0.04%
2021/11/24	2	19.75	5	19.79	19.70	-3	4,936	-0.06%
2021/11/23	68	20.54	2	20.45	20.10	66	4,789	1.38%
2021/11/22	17	20.24	2	20.20	20.20	15	4,671	0.32%
2021/11/19	9	20.76	12	20.61	20.80	-3	4,573	-0.07%
2021/11/18	7	21.48	2	21.25	21.25	5	4,448	0.11%
2021/11/17	88	22.60	144	22.63	22.25	-56	4,181	-1.34%	大賣/
2021/11/16	52	21.54	26	21.51	21.65	26	3,521	0.74%
2021/11/15	4	19.30	8	19.27	19.70	-4	3,078	-0.13%
2021/11/09	0	0.00	2	18.13	18.25	-2	2,954	-0.07%
2021/11/05	1	18.30	0	0.00	18.30	1	3,003	0.03%
2021/11/04	0	0.00	1	18.45	18.30	-1	3,026	-0.03%
2021/11/01	20	18.25	0	0.00	18.45	20	3,126	0.64%
2021/10/29	1	18.10	1	18.15	18.10	0	3,122	0.00%
2021/10/25	5	17.85	0	0.00	17.85	5	3,190	0.16%
2021/10/22	0	0.00	1	17.50	17.60	-1	3,266	-0.03%
2021/10/21	0	0.00	5	17.50	17.40	-5	3,337	-0.15%
2021/10/19	5	17.75	2	17.85	17.80	3	3,403	0.09%
2021/10/14	2	16.55	0	0.00	16.55	2	3,668	0.05%
2021/10/13	2	16.53	0	0.00	16.50	2	3,721	0.05%
2021/10/08	0	0.00	2	17.45	17.45	-2	3,910	-0.05%
2021/10/05	1	16.85	16	16.85	16.95	-15	5,358	-0.28%
2021/10/04	5	16.80	0	0.00	16.75	5	5,378	0.09%
2021/10/01	20	17.75	2	17.73	17.55	18	5,451	0.33%
2021/09/30	3	18.07	1	18.15	18.15	2	5,469	0.04%
2021/09/29	1	17.90	0	0.00	17.85	1	5,494	0.02%
2021/09/28	0	0.00	10	18.20	18.25	-10	5,527	-0.18%
2021/09/27	11	18.40	0	0.00	18.40	11	5,586	0.20%
2021/09/24	4	18.15	0	0.00	18.30	4	5,660	0.07%
2021/09/23	8	17.70	1	17.90	17.75	7	5,733	0.12%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/15	0	0.00	4	18.30	18.40	-4	6,177	-0.06%
2021/09/14	2	18.55	0	0.00	18.55	2	6,561	0.03%
2021/09/13	0	0.00	2	18.90	18.80	-2	6,664	-0.03%
2021/09/08	1	19.25	0	0.00	18.95	1	6,831	0.01%
2021/09/06	1	19.55	0	0.00	19.25	1	6,829	0.01%
2021/09/03	10	20.05	0	0.00	20.00	10	6,810	0.15%
2021/09/02	2	20.25	0	0.00	20.00	2	6,852	0.03%
2021/09/01	1	20.00	0	0.00	20.10	1	6,866	0.01%
2021/08/31	2	20.00	1	20.15	20.10	1	6,953	0.01%
2021/08/30	7	19.94	8	19.89	19.85	-1	7,003	-0.01%
2021/08/25	1	19.30	0	0.00	19.35	1	7,017	0.01%
2021/08/24	0	0.00	4	19.48	19.40	-4	7,073	-0.06%
2021/08/23	3	18.90	0	0.00	18.80	3	7,005	0.04%
2021/08/20	55	18.71	37	18.95	18.90	18	6,967	0.26%
2021/08/19	12	18.10	3	18.18	18.05	9	6,468	0.14%
2021/08/18	3	18.02	1	18.05	18.60	2	6,466	0.03%
2021/08/16	5	18.65	5	18.53	18.60	0	6,445	0.00%
2021/08/10	5	20.45	0	0.00	20.35	5	6,408	0.08%
2021/08/09	1	20.85	0	0.00	20.55	1	6,518	0.02%
2021/08/06	2	20.83	0	0.00	20.80	2	6,614	0.03%
2021/08/04	3	21.10	0	0.00	20.95	3	6,984	0.04%
2021/08/03	0	0.00	2	21.03	20.95	-2	7,193	-0.03%
2021/08/02	0	0.00	1	20.85	21.05	-1	7,350	-0.01%
2021/07/30	0	0.00	2	21.00	20.80	-2	7,384	-0.03%
2021/07/29	20	21.20	10	21.05	21.20	10	7,416	0.13%
2021/07/28	2	20.70	1	20.90	21.00	1	7,439	0.01%
2021/07/27	2	21.55	3	21.45	21.20	-1	7,491	-0.01%
2021/07/26	0	0.00	1	21.55	21.55	-1	7,521	-0.01%
2021/07/23	1	21.10	2	21.23	21.25	-1	7,574	-0.01%
2021/07/22	9	20.83	17	21.01	20.95	-8	7,579	-0.11%
2021/07/21	20	21.85	11	21.54	20.95	9	7,542	0.12%
2021/07/20	15	21.84	0	0.00	21.65	15	7,507	0.20%
2021/07/19	0	0.00	1	22.40	22.35	-1	7,457	-0.01%
2021/07/16	22	22.22	106	22.26	22.60	-84	7,580	-1.11%	大賣/
2021/07/15	3	22.12	0	0.00	22.10	3	7,601	0.04%
2021/07/14	38	22.74	106	22.26	22.25	-68	7,788	-0.87%	大賣/
2021/07/13	249	24.35	44	23.94	23.20	205	7,622	2.69%	大買/鉅額交易
2021/07/12	5	22.62	22	22.81	23.00	-17	6,863	-0.25%
2021/07/09	5	22.20	0	0.00	22.30	5	6,789	0.07%
2021/07/08	4	22.10	11	21.91	22.55	-7	6,838	-0.10%
2021/07/07	1	21.90	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	10	22.20	22.00	-10	6,807	-0.15%
2021/07/05	11	22.00	0	0.00	22.05	11	6,842	0.16%
2021/07/01	2	21.85	0	0.00	21.75	2	6,922	0.03%
2021/06/30	3	22.05	23	22.10	22.05	-20	6,892	-0.29%
2021/06/29	2	22.33	1	22.95	22.15	1	6,909	0.01%
2021/06/28	2	23.13	1	23.40	22.90	1	6,894	0.01%
2021/06/25	0	0.00	4	23.00	22.65	-4	6,786	-0.06%
2021/06/24	7	22.54	10	22.85	22.65	-3	6,771	-0.04%
2021/06/23	31	22.77	11	22.98	22.65	20	6,746	0.30%
2021/06/22	3	22.35	8	22.38	22.25	-5	6,375	-0.08%
2021/06/21	2	21.50	0	0.00	21.85	2	6,288	0.03%
2021/06/18	4	22.15	5	22.43	22.15	-1	6,287	-0.02%
2021/06/16	1	21.95	3	22.10	21.85	-2	6,302	-0.03%
2021/06/15	0	0.00	2	21.95	21.90	-2	6,310	-0.03%
2021/06/11	0	0.00	3	22.20	21.80	-3	6,386	-0.05%
2021/06/10	0	0.00	1	22.05	22.00	-1	6,604	-0.02%
2021/06/08	3	22.05	3	22.45	21.80	0	6,625	0.00%
2021/06/07	6	21.55	4	22.03	22.10	2	6,539	0.03%
2021/06/04	0	0.00	3	21.95	21.80	-3	6,477	-0.05%
2021/06/03	1	21.70	0	0.00	21.75	1	6,459	0.02%
2021/06/02	9	21.36	5	21.40	21.35	4	6,436	0.06%
2021/06/01	1	21.75	3	21.72	21.75	-2	6,435	-0.03%
2021/05/31	0	0.00	9	20.88	20.95	-9	6,431	-0.14%
2021/05/19	2	18.80	0	0.00	19.15	2	6,864	0.03%
2021/05/18	10	18.25	13	18.62	18.85	-3	6,899	-0.04%
2021/05/17	5	18.05	0	0.00	18.05	5	6,849	0.07%
2021/05/14	5	20.51	2	20.00	20.05	3	6,742	0.04%
2021/05/13	7	20.65	0	0.00	20.45	7	6,628	0.11%
2021/05/12	14	22.29	35	22.26	21.60	-21	6,485	-0.32%
2021/05/11	20	22.10	12	22.06	22.00	8	6,182	0.13%
2021/05/10	5	22.15	3	22.15	22.20	2	5,988	0.03%
2021/05/07	0	0.00	0.4	21.25	21.55	-0.4	5,871	-0.01%
2021/05/06	0	0.00	5	20.58	20.95	-5	5,870	-0.09%
2021/05/05	0	0.00	2	20.55	20.35	-2	5,829	-0.03%
2021/05/04	10	20.15	6	20.34	20.80	4	5,805	0.07%
2021/05/03	0	0.00	10	20.90	20.80	-10	5,724	-0.17%
2021/04/27	5	22.10	5	22.40	22.10	0	5,659	0.00%
2021/04/26	0	0.00	7	22.15	22.00	-7	5,651	-0.12%
2021/04/23	1	22.20	2	22.25	22.20	-1	5,621	-0.02%
2021/04/22	0	0.00	2	22.75	22.10	-2	5,737	-0.03%
2021/04/21	5	23.17	7	23.19	23.10	-2	5,635	-0.04%
2021/04/20	3	22.90	28	22.97	23.05	-25	5,533	-0.45%
2021/04/16	8	22.46	12	22.65	22.50	-4	5,357	-0.07%
2021/04/15	0	0.00	1	22.25	22.25	-1	5,179	-0.02%
2021/04/14	10	21.60	1	21.95	21.65	9	5,202	0.17%
2021/04/13	10	22.15	0	0.00	21.80	10	5,359	0.19%
2021/04/09	0	0.00	3	22.30	22.20	-3	5,823	-0.05%
2021/04/07	1	21.70	0	0.00	21.95	1	5,741	0.02%
2021/04/06	1	21.65	0	0.00	21.65	1	5,705	0.02%
2021/04/01	4	21.79	0	0.00	21.80	4	5,695	0.07%
2021/03/31	10	21.95	0	0.00	21.85	10	5,630	0.18%
2021/03/30	0	0.00	3	22.50	22.35	-3	5,578	-0.05%
2021/03/29	4	22.68	0	0.00	22.40	4	5,586	0.07%
2021/03/26	2	22.60	1	22.70	22.60	1	5,584	0.02%
2021/03/22	0	0.00	11	22.58	22.45	-11	5,553	-0.20%
2021/03/19	2	22.00	0	0.00	22.15	2	5,527	0.04%
2021/03/18	10	22.25	13	22.26	22.20	-3	5,561	-0.05%
2021/03/17	0	0.00	22	22.30	22.30	-22	5,750	-0.38%
2021/03/16	8	22.36	5	22.37	22.50	3	5,920	0.05%
2021/03/15	9	21.76	7	22.21	22.25	2	5,873	0.03%
2021/03/12	1	21.25	0	0.00	21.15	1	5,876	0.02%
2021/03/11	10	21.40	3	21.40	21.35	7	5,972	0.12%
2021/03/09	0	0.00	27	20.90	21.20	-27	6,202	-0.44%
2021/03/04	0	0.00	3	21.75	21.85	-3	6,456	-0.05%
2021/03/03	54	22.46	5	22.38	22.30	49	6,632	0.74%
2021/03/02	0	0.00	6	21.61	21.70	-6	6,402	-0.09%
2021/02/23	1	21.45	0	0.00	21.25	1	6,872	0.01%
2021/02/22	10	21.30	2	21.40	21.35	8	6,989	0.11%
2021/02/19	1	20.90	0	0.00	21.35	1	7,332	0.01%
2021/02/18	0	0.00	2	20.95	21.25	-2	7,393	-0.03%
2021/02/17	0	0.00	5	20.60	20.45	-5	7,346	-0.07%
2021/02/05	0	0.00	2	20.05	19.95	-2	7,330	-0.03%
2021/02/02	0	0.00	10	19.80	20.00	-10	7,435	-0.13%
2021/02/01	1	19.60	0	0.00	19.60	1	7,536	0.01%
2021/01/29	2	19.95	0	0.00	19.95	2	7,578	0.03%
2021/01/27	10	20.55	0	0.00	20.40	10	7,535	0.13%
2021/01/26	2	20.65	0	0.00	20.55	2	7,552	0.03%
2021/01/25	6	20.47	2	20.85	21.00	4	7,569	0.05%
2021/01/21	5	20.59	19	20.05	20.10	-14	7,598	-0.18%
2021/01/20	6	20.39	25	20.57	20.35	-19	7,624	-0.25%
2021/01/18	16	21.15	0	0.00	21.05	16	7,595	0.21%
2021/01/15	11	21.79	16	21.65	21.40	-5	7,691	-0.07%
2021/01/14	16	22.35	10	22.45	22.25	6	7,603	0.08%
2021/01/13	0	0.00	1	22.30	22.30	-1	7,589	-0.01%
2021/01/12	5	22.22	0	0.00	22.15	5	7,684	0.07%
2021/01/11	1	23.05	9	22.92	22.80	-8	8,025	-0.10%
2021/01/08	15	23.45	4	23.68	23.35	11	8,016	0.14%
2021/01/07	0	0.00	5	23.66	23.70	-5	8,032	-0.06%
2021/01/06	36	23.46	16	24.00	23.45	20	8,046	0.25%
2021/01/05	16	24.00	16	23.68	23.95	0	7,819	0.00%
2021/01/04	0	0.00	15	22.77	23.00	-15	7,410	-0.20%
2020/12/31	12	22.23	0	0.00	22.20	12	7,343	0.16%
2020/12/30	0	0.00	4	22.35	22.30	-4	7,332	-0.05%
2020/12/29	14	22.50	7	22.55	22.40	7	7,401	0.09%
2020/12/25	1	22.40	0	0.00	22.40	1	7,379	0.01%
2020/12/24	5	22.60	2	22.73	22.60	3	7,373	0.04%
2020/12/23	7	22.13	5	22.20	22.25	2	7,376	0.03%
2020/12/22	7	22.23	0	0.00	22.00	7	7,496	0.09%
2020/12/21	0	0.00	3	22.35	22.50	-3	7,514	-0.04%
2020/12/18	0	0.00	1	22.55	22.55	-1	7,625	-0.01%
2020/12/17	2	22.68	13	22.51	22.65	-11	7,659	-0.14%
2020/12/16	1	22.90	1	22.95	22.90	0	7,663	0.00%
2020/12/15	3	22.75	0	0.00	22.40	3	7,706	0.04%
2020/12/14	2	22.98	1	23.20	23.20	1	7,682	0.01%
2020/12/11	5	23.87	3	24.12	23.50	2	7,684	0.03%
2020/12/10	23	23.95	10	23.90	24.00	13	7,522	0.17%
2020/12/09	3	23.50	2	23.60	23.60	1	7,333	0.01%
2020/12/08	3	22.95	0	0.00	22.85	3	7,255	0.04%
2020/12/04	0	0.00	9	23.77	23.45	-9	7,713	-0.12%
2020/12/03	2	23.55	0	0.00	23.25	2	7,684	0.03%
2020/12/02	45	23.80	35	23.81	23.70	10	7,683	0.13%
2020/12/01	1	23.25	6	23.30	23.50	-5	7,659	-0.07%
2020/11/30	15	23.34	10	23.48	23.45	5	7,653	0.07%
2020/11/27	45	23.27	20	23.28	23.30	25	7,636	0.33%
2020/11/26	11	22.85	7	22.90	22.95	4	7,482	0.05%
2020/11/25	23	22.96	10	23.11	22.85	13	7,471	0.17%
2020/11/24	25	22.75	8	22.93	22.70	17	7,479	0.23%
2020/11/23	12	22.68	10	22.66	22.65	2	7,541	0.03%
2020/11/19	2	22.25	2	22.35	22.40	0	7,670	0.00%
2020/11/18	10	22.36	11	22.33	22.30	-1	7,771	-0.01%
2020/11/17	2	21.45	11	21.44	21.35	-9	7,629	-0.12%
2020/11/16	3	20.98	0	0.00	20.90	3	7,991	0.04%
2020/11/12	10	21.15	6	20.98	20.95	4	8,439	0.05%
2020/11/11	1	21.15	0	0.00	21.15	1	8,567	0.01%
2020/11/09	3	21.10	1	21.10	21.15	2	8,793	0.02%
2020/11/06	1	21.70	2	22.03	21.55	-1	8,932	-0.01%
2020/11/05	0	0.00	2	21.50	21.60	-2	9,010	-0.02%
2020/11/04	0	0.00	4	21.56	21.60	-4	9,223	-0.04%
2020/11/02	3	20.75	0	0.00	20.80	3	9,571	0.03%
2020/10/30	1	21.15	0	0.00	21.05	1	10,216	0.01%
2020/10/29	10	21.43	5	21.30	21.40	5	10,522	0.05%
2020/10/28	5	21.80	0	0.00	21.70	5	10,638	0.05%
2020/10/27	1	22.20	0	0.00	22.20	1	10,627	0.01%
2020/10/26	0	0.00	2	22.60	22.55	-2	10,721	-0.02%
2020/10/23	5	22.50	31	22.50	22.50	-26	10,756	-0.24%
2020/10/22	11	21.82	0	0.00	22.20	11	10,909	0.10%
2020/10/21	1	22.10	2	22.40	22.15	-1	10,993	-0.01%
2020/10/20	45	22.29	19	22.60	22.35	26	11,236	0.23%
2020/10/19	9	22.54	12	22.59	22.65	-3	11,519	-0.03%
2020/10/16	2	21.55	0	0.00	21.60	2	11,993	0.02%
2020/10/15	7	22.21	1	22.20	22.20	6	12,365	0.05%
2020/10/14	0	0.00	25	22.10	22.00	-25	12,471	-0.20%
2020/10/13	1	21.35	0	0.00	21.40	1	12,535	0.01%
2020/10/12	2	21.60	0	0.00	21.25	2	12,656	0.02%
2020/10/08	2	21.75	5	21.95	21.75	-3	12,958	-0.02%
2020/10/07	10	21.95	10	21.95	21.95	0	13,116	0.00%
2020/10/06	13	21.95	6	21.93	21.95	7	13,252	0.05%
2020/10/05	12	21.41	0	0.00	21.45	12	13,760	0.09%
2020/09/30	3	20.75	5	21.10	21.15	-2	14,354	-0.01%
2020/09/29	10	20.65	11	20.90	20.65	-1	14,487	-0.01%
2020/09/28	12	20.67	2	20.80	20.85	10	14,754	0.07%
2020/09/25	8	20.93	10	20.70	20.35	-2	15,140	-0.01%
2020/09/24	10	21.03	10	21.05	21.00	0	15,416	0.00%
2020/09/23	8	21.77	3	21.88	21.50	5	15,591	0.03%
2020/09/22	1	21.30	24	21.35	21.25	-23	15,677	-0.15%
2020/09/21	2	21.85	7	21.86	21.70	-5	16,063	-0.03%
2020/09/18	15.2	22.00	10	22.25	21.95	5.2	16,488	0.03%
2020/09/17	4	22.00	1	22.25	22.25	3	16,690	0.02%
2020/09/15	5	22.30	6	22.27	22.25	-1	17,420	-0.01%
2020/09/14	0	0.00	5	22.30	22.30	-5	18,079	-0.03%
2020/09/11	3	22.27	0	0.00	21.90	3	19,933	0.02%
2020/09/10	27	22.33	19	22.45	22.20	8	20,537	0.04%
2020/09/09	29	22.57	44	22.22	22.75	-15	20,908	-0.07%
2020/09/08	12	21.40	12	21.79	21.35	0	21,701	0.00%
2020/09/07	1	21.50	7	21.65	21.40	-6	23,149	-0.03%
2020/09/04	0	0.00	9	21.34	21.40	-9	25,203	-0.04%
2020/09/03	19	21.28	2	21.35	21.15	17	25,461	0.07%
2020/09/02	12	21.34	9	21.25	21.35	3	25,521	0.01%
2020/09/01	6	21.06	7	20.89	21.05	-1	25,604	0.00%
2020/08/31	20	20.95	5	20.95	20.70	15	25,725	0.06%
2020/08/28	21	20.81	18	21.40	20.80	3	25,857	0.01%
2020/08/27	17	21.25	8	20.67	21.40	9	25,842	0.03%
2020/08/26	11	20.65	0	0.00	20.70	11	25,856	0.04%
2020/08/25	1	21.30	5	21.35	21.20	-4	25,703	-0.02%
2020/08/24	14	21.06	1	21.85	21.05	13	25,625	0.05%
2020/08/21	18	22.02	40	21.87	21.80	-22	25,541	-0.09%
2020/08/20	23	21.87	0	0.00	21.70	23	25,444	0.09%
2020/08/19	7	24.24	34	24.25	24.05	-27	25,408	-0.11%
2020/08/18	12	25.38	0	0.00	25.20	12	25,459	0.05%
2020/08/17	7	26.09	3	26.00	25.85	4	25,525	0.02%
2020/08/14	21	26.09	17	26.04	26.00	4	25,873	0.02%
2020/08/13	28	26.01	0	0.00	26.00	28	26,259	0.11%
2020/08/12	22	26.43	21	26.46	26.25	1	26,242	0.00%
2020/08/11	2	26.20	0	0.00	25.95	2	26,179	0.01%
2020/08/10	25	26.07	1	26.15	25.80	24	26,233	0.09%
2020/08/07	7	26.33	6	26.40	26.45	1	26,418	0.00%
2020/08/06	20	26.75	1	27.10	26.30	19	26,396	0.07%
2020/08/05	21	26.85	42	26.88	26.70	-21	26,301	-0.08%
2020/08/04	18	26.41	34	26.52	26.20	-16	25,938	-0.06%
2020/08/03	1	25.70	2	25.80	25.65	-1	25,798	0.00%
2020/07/30	7	25.36	8	25.47	25.50	-1	26,362	0.00%
2020/07/29	1	25.10	7	25.01	25.00	-6	27,189	-0.02%
2020/07/28	12	24.87	0	0.00	24.65	12	27,250	0.04%
2020/07/27	3	25.55	3	25.65	25.60	0	27,336	0.00%
2020/07/24	47	25.74	0	0.00	25.40	47	27,550	0.17%
2020/07/23	9	26.21	0	0.00	26.25	9	27,431	0.03%
2020/07/22	38	26.70	72	26.99	27.00	-34	27,231	-0.12%
2020/07/21	7	26.31	30	26.39	26.15	-23	26,544	-0.09%
2020/07/20	4	24.63	0	0.00	25.25	4	26,378	0.02%
2020/07/17	24	25.88	3	25.57	25.25	21	26,333	0.08%
2020/07/16	2	25.88	2	26.00	25.85	0	26,396	0.00%
2020/07/15	17	26.29	31	26.51	25.85	-14	26,461	-0.05%
2020/07/14	8	25.86	7	26.23	25.85	1	26,748	0.00%
2020/07/13	21	26.05	3	26.00	26.05	18	27,438	0.07%
2020/07/10	43	25.97	11	26.56	25.70	32	27,700	0.12%
2020/07/09	14	26.85	13	26.77	27.00	1	27,289	0.00%
2020/07/08	6	25.85	0	0.00	25.80	6	26,795	0.02%
2020/07/07	7	26.07	11	25.93	25.75	-4	26,948	-0.01%
2020/07/06	8	26.69	14	26.70	26.45	-6	26,857	-0.02%
2020/07/03	27	26.40	19	26.51	26.45	8	26,641	0.03%
2020/07/02	9	25.76	6	25.73	26.30	3	26,516	0.01%
2020/07/01	10	25.78	1	25.50	25.45	9	26,370	0.03%
2020/06/30	38	26.06	21	25.78	25.70	17	26,225	0.06%
2020/06/29	8	25.15	5	25.12	25.10	3	25,976	0.01%
2020/06/24	9	26.17	9	26.42	26.15	0	25,758	0.00%
2020/06/23	8	26.34	28	26.63	26.35	-20	25,783	-0.08%
2020/06/22	7	26.90	7	27.04	26.90	0	25,535	0.00%
2020/06/19	11	27.40	5	27.37	27.45	6	25,339	0.02%
2020/06/18	126	27.66	159	27.51	27.45	-33	24,752	-0.13%	大買/大賣/
2020/06/17	15	26.01	6	25.83	25.75	9	22,949	0.04%
2020/06/16	7	25.39	11	25.55	25.25	-4	22,413	-0.02%
2020/06/15	41	25.37	25	26.24	25.20	16	22,085	0.07%
2020/06/12	60	25.53	51	25.65	26.20	9	21,027	0.04%
2020/06/11	54	25.44	102	25.18	25.25	-48	19,770	-0.24%	大賣/
2020/06/10	10	23.38	4	23.69	23.80	6	17,884	0.03%
2020/06/09	0	0.00	12	23.48	23.05	-12	17,912	-0.07%
2020/06/08	14	23.76	7	23.80	23.55	7	18,032	0.04%
2020/06/05	10	23.69	5	23.72	23.75	5	17,983	0.03%
2020/06/04	7	23.61	12	23.48	23.40	-5	17,911	-0.03%
2020/06/03	47	23.41	11	23.69	23.40	36	17,882	0.20%
2020/06/02	8	23.55	28	23.20	23.55	-20	17,753	-0.11%
2020/06/01	6	22.93	1	22.80	23.05	5	17,533	0.03%
2020/05/29	24	22.84	1	22.75	22.65	23	17,485	0.13%
2020/05/28	10	23.18	6	23.12	22.85	4	17,526	0.02%
2020/05/27	6	23.07	2	23.05	23.10	4	17,472	0.02%
2020/05/26	18	23.13	32	23.34	23.00	-14	17,458	-0.08%
2020/05/25	17	23.11	13	22.91	23.25	4	17,109	0.02%
2020/05/22	32	22.30	8	22.54	22.20	24	16,853	0.14%
2020/05/21	24	23.20	74	23.29	23.10	-50	16,637	-0.30%
2020/05/20	11	22.30	13	22.68	23.30	-2	16,153	-0.01%
2020/05/19	4	21.65	6	21.73	21.80	-2	15,685	-0.01%
2020/05/18	15	21.63	8	21.34	21.55	7	15,547	0.05%
2020/05/15	2	21.85	0	0.00	21.70	2	15,420	0.01%
2020/05/14	10	22.47	21	22.28	21.70	-11	15,345	-0.07%
2020/05/13	4	23.41	3	23.37	23.30	1	14,962	0.01%
2020/05/12	10	23.64	5	23.66	23.60	5	14,933	0.03%
2020/05/11	6	23.45	47	23.36	23.50	-41	14,936	-0.27%
2020/05/08	13	23.75	3	23.97	23.65	10	14,647	0.07%
2020/05/07	2	23.98	6	24.09	24.05	-4	14,487	-0.03%
2020/05/06	49	23.76	23	23.59	23.60	26	14,185	0.18%
2020/05/05	85	23.76	46	24.17	24.15	39	13,839	0.28%
2020/05/04	17	22.51	2	22.45	22.40	15	12,956	0.12%
2020/04/30	14	22.76	17	22.76	22.75	-3	12,880	-0.02%
2020/04/29	20	22.24	12	21.98	22.20	8	12,673	0.06%
2020/04/28	42	22.01	110	22.24	22.00	-68	12,496	-0.54%	大賣/
2020/04/27	4	22.19	12	22.26	22.25	-8	12,622	-0.06%
2020/04/24	6	22.20	13	22.45	22.10	-7	12,448	-0.06%
2020/04/23	6	22.43	5	22.43	22.45	1	12,261	0.01%
2020/04/22	18	21.84	6	21.56	22.10	12	12,018	0.10%
2020/04/21	19	22.10	20	22.42	21.95	-1	11,924	-0.01%
2020/04/20	3	22.35	4	22.36	22.60	-1	11,801	-0.01%
2020/04/17	38	23.00	13	22.37	22.20	25	11,757	0.21%
2020/04/16	84	23.20	17	23.35	23.00	67	11,207	0.60%
2020/04/15	11	21.61	21	22.84	23.10	-10	10,390	-0.10%
2020/04/14	5	20.65	4	20.65	21.00	1	10,076	0.01%
2020/04/13	4	20.46	15	20.40	20.35	-11	10,066	-0.11%
2020/04/10	12	20.40	2	20.43	20.40	10	10,054	0.10%
2020/04/09	8	21.38	14	21.49	21.25	-6	9,977	-0.06%
2020/04/08	1	20.85	42	20.87	21.30	-41	10,021	-0.41%
2020/04/07	30	20.62	4	20.63	20.90	26	9,914	0.26%
2020/04/06	21	19.76	20	19.70	19.70	1	9,822	0.01%
2020/04/01	7	19.44	0	0.00	19.65	7	10,046	0.07%
2020/03/31	14	19.53	12	19.78	19.50	2	10,147	0.02%
2020/03/30	21	19.17	1	19.25	19.50	20	10,101	0.20%
2020/03/27	26	19.54	11	19.56	18.55	15	9,882	0.15%
2020/03/26	5	18.78	0	0.00	18.90	5	9,691	0.05%
2020/03/25	2	19.03	18	18.81	19.05	-16	9,844	-0.16%
2020/03/24	16	17.67	7	17.67	17.70	9	9,655	0.09%
2020/03/23	3	16.07	4	16.29	16.70	-1	9,638	-0.01%
2020/03/20	6	16.78	1	16.75	16.90	5	9,860	0.05%
2020/03/19	3	15.63	6	15.83	15.40	-3	9,917	-0.03%
2020/03/18	18	17.79	3	17.62	17.10	15	9,941	0.15%
2020/03/17	21	17.64	2	17.78	17.40	19	9,921	0.19%
2020/03/16	29	20.53	21	18.99	18.90	8	9,828	0.08%
2020/03/13	34	20.70	57	20.87	21.00	-23	9,790	-0.23%
2020/03/12	16	23.99	28	23.86	22.95	-12	9,550	-0.13%
2020/03/10	21	25.36	25	25.84	26.00	-4	9,389	-0.04%
2020/03/09	24	26.66	5	27.18	26.20	19	9,414	0.20%
2020/03/06	1	27.95	0	0.00	27.90	1	9,745	0.01%
2020/03/05	7	28.78	0	0.00	28.40	7	10,562	0.07%
2020/03/04	29	28.20	30	28.28	28.20	-1	10,625	-0.01%
2020/03/03	0	0.00	11	28.65	28.50	-11	10,738	-0.10%
2020/03/02	11	26.31	12	27.09	27.45	-1	10,829	-0.01%
2020/02/27	4	27.40	9	27.76	27.40	-5	10,960	-0.05%
2020/02/26	14	28.60	1	28.40	28.40	13	10,989	0.12%
2020/02/25	2	28.25	4	28.28	28.65	-2	11,210	-0.02%
2020/02/24	0	0.00	2	29.00	28.85	-2	11,320	-0.02%
2020/02/21	4	29.55	8	29.44	29.45	-4	11,506	-0.03%
2020/02/20	5	29.72	1	29.90	29.60	4	11,902	0.03%
2020/02/19	12	29.50	2	29.30	29.60	10	12,217	0.08%
2020/02/18	2	29.90	0	0.00	29.45	2	12,692	0.02%
2020/02/17	4	30.19	10	30.26	29.95	-6	12,920	-0.05%
2020/02/14	4	29.90	0	0.00	29.85	4	13,385	0.03%
2020/02/13	3	30.00	0	0.00	29.75	3	13,631	0.02%
2020/02/12	10	29.66	9	29.99	30.00	1	13,844	0.01%
2020/02/11	5	29.45	0	0.00	29.45	5	14,246	0.04%
2020/02/10	1	28.20	1	28.80	28.90	0	14,576	0.00%
2020/02/07	3	29.35	0	0.00	29.00	3	14,801	0.02%
2020/02/06	0	0.00	2	29.75	29.85	-2	14,956	-0.01%
2020/02/05	7	29.51	6	29.38	29.25	1	15,281	0.01%
2020/02/04	29	29.46	8	29.75	29.65	21	15,616	0.13%
2020/02/03	2	27.70	7	27.49	28.85	-5	16,160	-0.03%
2020/01/31	1	30.05	1	30.25	29.85	0	16,805	0.00%
2020/01/30	5	30.05	12	30.36	29.90	-7	17,037	-0.04%
2020/01/20	5	33.00	1	33.20	33.20	4	17,056	0.02%
2020/01/17	1	33.20	0	0.00	33.00	1	18,057	0.01%
2020/01/15	11	33.43	6	33.38	33.25	5	18,725	0.03%
2020/01/14	59	33.48	56	33.39	33.50	3	19,033	0.02%
2020/01/10	10	32.80	10	32.30	32.30	0	19,470	0.00%
2020/01/09	1	32.50	0	0.00	32.50	1	19,916	0.01%
2020/01/08	3	32.10	10	31.85	32.10	-7	20,708	-0.03%
2020/01/07	0	0.00	5	32.25	32.20	-5	21,975	-0.02%
2020/01/06	0	0.00	4	32.91	32.60	-4	23,142	-0.02%
2020/01/03	2	33.43	32	33.44	33.35	-30	24,120	-0.12%
2020/01/02	1	34.00	1	34.15	34.15	0	24,286	0.00%
2019/12/31	10	33.55	0	0.00	33.65	10	24,495	0.04%
2019/12/30	34	33.28	40	33.76	33.35	-6	25,296	-0.02%
2019/12/27	6	33.42	25	33.51	33.65	-19	25,610	-0.07%
2019/12/26	10	32.87	14	32.85	32.85	-4	25,814	-0.02%
2019/12/25	8	32.60	4	32.59	32.60	4	26,512	0.02%
2019/12/23	4	32.18	1	32.10	31.85	3	28,411	0.01%
2019/12/20	21	32.52	22	32.55	32.40	-1	28,777	0.00%
2019/12/19	3	31.88	36	31.88	31.85	-33	28,860	-0.11%
2019/12/18	10	31.85	29	31.92	31.75	-19	29,378	-0.06%
2019/12/17	36	32.23	12	32.45	31.90	24	30,111	0.08%
2019/12/16	7	32.04	2	32.15	32.55	5	30,258	0.02%
2019/12/13	7	31.46	0	0.00	31.30	7	30,919	0.02%
2019/12/12	8	32.11	6	32.17	32.00	2	31,859	0.01%
2019/12/11	2	32.20	14	32.26	32.20	-12	32,300	-0.04%
2019/12/10	25	32.42	9	32.36	32.50	16	32,827	0.05%
2019/12/09	30	33.15	0	0.00	33.15	30	33,295	0.09%
2019/12/06	49	32.72	20	32.90	32.70	29	33,982	0.09%
2019/12/05	2	32.65	1	32.70	32.60	1	35,125	0.00%
2019/12/04	2	32.60	2	32.70	32.70	0	36,277	0.00%
2019/12/03	6	32.40	13	32.23	32.45	-7	38,147	-0.02%
2019/12/02	45	33.65	32	33.30	32.90	13	38,376	0.03%
2019/11/29	1	35.40	0	0.00	35.40	1	38,173	0.00%
2019/11/28	0	0.00	5	35.30	35.35	-5	38,891	-0.01%
2019/11/27	1	35.70	14	35.75	35.65	-13	40,430	-0.03%
2019/11/26	0	0.00	1	35.45	35.70	-1	42,717	0.00%
2019/11/25	17	35.56	9	35.31	35.30	8	43,392	0.02%
2019/11/22	1	35.45	11	35.55	35.45	-10	43,791	-0.02%
2019/11/21	5	35.55	5	35.35	35.60	0	43,777	0.00%
2019/11/20	8	35.46	11	35.36	35.65	-3	44,128	-0.01%
2019/11/19	6	35.74	10	35.75	35.35	-4	44,515	-0.01%
2019/11/18	36	35.37	31	35.46	35.60	5	44,441	0.01%
2019/11/15	22	35.44	8	35.31	35.00	14	44,210	0.03%
2019/11/14	5	35.00	0	0.00	35.00	5	43,968	0.01%
2019/11/13	60	34.61	5	34.60	34.60	55	43,961	0.13%
2019/11/12	19	34.35	17	34.76	34.80	2	43,651	0.00%
2019/11/11	34	34.12	34	33.90	33.90	0	43,782	0.00%
2019/11/08	18	34.83	0	0.00	34.60	18	43,583	0.04%
2019/11/07	0	0.00	9	34.10	34.55	-9	43,096	-0.02%
2019/11/06	11	34.18	15	34.13	34.20	-4	42,862	-0.01%
2019/11/05	17	34.04	22	34.04	34.10	-5	42,801	-0.01%
2019/11/04	13	34.49	22	34.14	33.80	-9	42,789	-0.02%
2019/11/01	24	33.45	31	33.74	33.95	-7	42,608	-0.02%
2019/10/31	20	33.52	29	33.60	33.25	-9	42,551	-0.02%
2019/10/30	33	33.23	22	33.02	32.95	11	42,971	0.03%
2019/10/29	2	34.50	0	0.00	34.40	2	42,379	0.00%
2019/10/28	8	34.38	11	34.36	34.55	-3	42,230	-0.01%
2019/10/25	32	34.20	23	34.22	34.40	9	42,002	0.02%
2019/10/24	10	35.53	3	35.40	35.40	7	41,089	0.02%
2019/10/23	8	35.86	24	35.75	35.85	-16	40,993	-0.04%
2019/10/22	45	36.11	10	35.99	35.60	35	40,960	0.09%
2019/10/21	9	35.70	28	35.56	35.75	-19	41,037	-0.05%
2019/10/18	21	35.08	11	35.00	35.00	10	40,967	0.02%
2019/10/17	19	35.01	5	35.37	34.85	14	40,947	0.03%
2019/10/16	74	35.79	7	35.67	35.30	67	40,839	0.16%
2019/10/15	98	37.04	105	38.34	36.75	-7	40,244	-0.02%	大賣/
2019/10/14	120	36.76	79	36.58	37.50	41	39,174	0.10%	大買/
2019/10/09	26	35.37	25	35.92	35.10	1	38,441	0.00%
2019/10/08	22	35.49	15	35.53	35.15	7	38,018	0.02%
2019/10/07	17	35.46	0	0.00	35.15	17	37,849	0.04%
2019/10/04	1	35.70	0	0.00	35.45	1	37,505	0.00%
2019/10/03	14	35.33	9	35.36	35.30	5	36,755	0.01%
2019/10/02	8	35.31	60	35.61	36.00	-52	36,533	-0.14%
2019/10/01	66	35.43	60	35.67	35.30	6	36,064	0.02%
2019/09/27	7	34.82	6	35.19	35.35	1	35,253	0.00%
2019/09/26	29	34.69	25	35.07	34.80	4	34,236	0.01%
2019/09/25	10	34.52	5	34.28	34.90	5	33,396	0.01%
2019/09/24	0	0.00	1	33.85	33.90	-1	33,099	0.00%
2019/09/23	5	34.75	1	34.75	34.55	4	32,730	0.01%
2019/09/20	14	34.51	16	34.69	34.75	-2	32,282	-0.01%
2019/09/19	28	33.64	19	33.66	33.50	9	31,538	0.03%
2019/09/18	14	34.29	3	34.85	33.60	11	31,149	0.04%
2019/09/17	13	34.76	19	34.79	34.65	-6	30,336	-0.02%
2019/09/16	14	33.16	16	33.22	33.55	-2	29,508	-0.01%
2019/09/12	15	32.90	24	33.00	32.90	-9	29,256	-0.03%
2019/09/11	13	31.72	12	31.98	32.50	1	28,875	0.00%
2019/09/10	24	32.13	25.2	32.25	31.65	-1.2	28,316	0.00%
2019/09/09	32	32.69	22	33.24	31.60	10	27,735	0.04%
2019/09/06	25	34.17	173.1	34.80	34.30	-148.1	26,597	-0.56%	大賣/鉅額交易
2019/09/05	295	35.39	186.1	34.75	35.50	108.9	25,345	0.43%	大買/大賣/鉅額交易
2019/09/04	19	32.28	22	31.79	32.30	-3	23,391	-0.01%
2019/09/03	70	30.95	82	31.16	31.70	-12	22,950	-0.05%
2019/09/02	10	30.15	16.1	30.23	31.10	-6.1	22,463	-0.03%
2019/08/30	9	29.57	25	29.09	29.90	-16	21,640	-0.07%
2019/08/29	46	27.56	136	27.29	27.65	-90	19,978	-0.45%	大賣/
2019/08/28	7	25.05	68.1	25.13	25.65	-61.1	17,564	-0.35%
2019/08/27	0	0.00	27	24.22	24.35	-27	16,773	-0.16%
2019/08/26	25	23.37	5	23.40	23.20	20	16,338	0.12%
2019/08/23	3	24.40	12	24.51	24.15	-9	16,118	-0.06%
2019/08/22	9	23.89	10	23.79	23.90	-1	15,612	-0.01%
2019/08/21	10	23.43	1	23.55	23.35	9	15,004	0.06%
2019/08/20	1	23.20	3	23.20	23.20	-2	14,776	-0.01%
2019/08/19	4	23.36	28	23.45	23.10	-24	14,785	-0.16%
2019/08/16	2	23.00	2	22.90	23.00	0	14,587	0.00%
2019/08/15	6	22.55	2	22.55	22.55	4	14,367	0.03%
2019/08/14	14	22.93	16	23.01	22.20	-2	14,213	-0.01%
2019/08/13	22	22.29	0	0.00	22.05	22	14,012	0.16%
2019/08/12	1	22.55	0	0.00	22.65	1	14,011	0.01%
2019/08/08	3	22.65	3	22.68	22.65	0	14,141	0.00%
2019/08/07	22	22.16	22	22.75	22.15	0	14,130	0.00%
2019/08/06	6	21.85	4	21.58	22.55	2	13,988	0.01%
2019/08/05	35	22.03	31	22.40	22.00	4	13,866	0.03%
2019/08/02	3	22.12	2	22.25	22.55	1	13,739	0.01%
2019/08/01	21	23.04	11	24.20	23.00	10	13,540	0.07%
2019/07/31	14	23.64	15	23.66	23.90	-1	12,650	-0.01%
2019/07/30	12	22.79	81	23.60	22.80	-69	12,481	-0.55%
2019/07/29	2	23.65	102	23.74	23.60	-100	12,345	-0.81%	大賣/
2019/07/26	71	24.15	4	24.01	23.95	67	12,309	0.54%
2019/07/25	107	24.15	4	23.78	24.10	103	12,264	0.84%	大買/鉅額交易
2019/07/24	7	23.99	21	23.85	23.35	-14	12,173	-0.12%
2019/07/23	224	24.83	212	24.56	24.50	12	12,200	0.10%	大買/大賣/
2019/07/22	0	0.00	164	24.03	24.10	-164	12,097	-1.36%	大賣/鉅額交易
2019/07/19	170	24.26	307.1	24.45	23.90	-137.1	12,213	-1.12%	大買/大賣/鉅額交易
2019/07/18	35	24.17	60	23.89	24.25	-25	12,614	-0.20%
2019/07/17	370	24.10	76	23.79	24.05	294	12,317	2.39%	大買/鉅額交易
2019/07/16	0	0.00	261	23.82	23.70	-261	12,118	-2.15%	大賣/鉅額交易
2019/07/15	295	23.74	329	24.18	23.75	-34	11,919	-0.29%	大買/大賣/
2019/07/12	300	23.46	34.5	23.09	23.60	265.5	11,650	2.28%	大買/鉅額交易
2019/07/11	0	0.00	112	22.27	22.30	-112	11,115	-1.01%	大賣/鉅額交易
2019/07/10	5	21.90	3	21.95	22.00	2	11,247	0.02%
2019/07/09	115	21.80	2	21.85	21.85	113	11,396	0.99%	大買/鉅額交易
2019/07/08	3	22.07	1	21.60	21.65	2	11,333	0.02%
2019/07/05	4	21.50	3	21.48	21.50	1	11,089	0.01%
2019/07/04	12	21.55	0	0.00	21.50	12	11,057	0.11%
2019/07/03	1	21.35	7	21.43	21.35	-6	11,077	-0.05%
2019/07/02	9	21.43	14	21.35	21.30	-5	11,053	-0.05%
2019/07/01	2	21.48	1	21.45	21.45	1	11,106	0.01%
2019/06/28	16	21.03	2	21.05	20.90	14	11,130	0.13%
2019/06/27	1	21.00	14	20.93	21.00	-13	11,436	-0.11%
2019/06/26	2	20.70	37	20.61	20.70	-35	11,514	-0.30%
2019/06/25	3	20.60	3	20.98	20.50	0	11,538	0.00%
2019/06/24	3	20.97	3	20.98	20.95	0	11,548	0.00%
2019/06/21	17	21.00	22	21.14	20.95	-5	11,581	-0.04%
2019/06/20	11	20.75	14	20.57	20.90	-3	11,339	-0.03%
2019/06/19	63	20.40	69	20.06	20.40	-6	11,273	-0.05%
2019/06/18	12	19.57	4	19.36	19.75	8	11,454	0.07%
2019/06/17	55	19.81	7	19.76	19.45	48	11,477	0.42%
2019/06/14	5	19.37	0	0.00	19.35	5	11,437	0.04%
2019/06/13	21	19.11	1	19.15	19.25	20	11,608	0.17%
2019/06/12	5.9	19.27	2	19.20	19.25	3.9	11,813	0.03%
2019/06/11	8	19.68	3	19.58	19.45	5	12,210	0.04%
2019/06/10	2	19.23	25	19.20	19.30	-23	12,724	-0.18%
2019/06/06	10	18.65	3	18.68	18.65	7	12,660	0.06%
2019/06/05	2	18.73	2	19.05	18.70	0	12,845	0.00%
2019/06/04	1	18.85	1	18.80	18.85	0	12,951	0.00%
2019/05/31	4	18.64	6	18.69	18.80	-2	13,712	-0.01%
2019/05/30	0	0.00	5	18.35	18.25	-5	13,741	-0.04%
2019/05/29	29	18.15	29	17.80	18.15	0	13,835	0.00%
2019/05/28	0	0.00	15	17.80	18.15	-15	14,014	-0.11%
2019/05/27	1	17.75	1	18.15	17.70	0	14,160	0.00%
2019/05/24	16	17.91	2	17.60	17.95	14	14,250	0.10%
2019/05/23	0	0.00	6	17.53	17.40	-6	14,612	-0.04%
2019/05/22	22	18.00	23	18.05	18.00	-1	14,769	-0.01%
2019/05/21	5	17.40	0	0.00	18.20	5	14,856	0.03%
2019/05/20	7	17.75	2	17.95	17.65	5	14,938	0.03%
2019/05/17	1	18.50	10	18.35	18.80	-9	15,176	-0.06%
2019/05/16	14	18.90	3	18.97	18.40	11	15,822	0.07%
2019/05/15	24	19.09	23	18.60	19.10	1	16,236	0.01%
2019/05/14	4	18.06	2	18.03	18.45	2	16,240	0.01%
2019/05/13	3	18.27	7	18.24	18.15	-4	16,369	-0.02%
2019/05/10	19	18.40	8	18.41	18.10	11	16,399	0.07%
2019/05/09	7	18.53	17	18.79	18.35	-10	16,339	-0.06%
2019/05/08	1	19.10	4	19.19	19.05	-3	16,209	-0.02%
2019/05/07	1	19.00	3	19.17	19.00	-2	16,152	-0.01%
2019/05/06	1	19.00	8	18.71	19.00	-7	16,110	-0.04%
2019/05/03	0	0.00	3	18.95	18.95	-3	15,984	-0.02%
2019/05/02	23	19.00	22	18.90	19.00	1	15,932	0.01%
2019/04/30	9	18.56	3	18.45	18.90	6	15,862	0.04%
2019/04/29	11	18.94	19	18.98	18.40	-8	15,747	-0.05%
2019/04/26	22	18.11	2	18.15	18.10	20	15,355	0.13%
2019/04/25	15	18.67	43	18.66	18.70	-28	15,026	-0.19%
2019/04/24	59	19.02	9	18.97	19.10	50	14,680	0.34%
2019/04/23	12	21.02	6	21.32	20.90	6	13,926	0.04%
2019/04/22	2.1	21.40	5	21.51	21.40	-2.9	13,817	-0.02%
2019/04/19	1	21.40	32	21.08	21.40	-31	13,794	-0.22%
2019/04/18	29	21.89	27	21.80	20.95	2	13,803	0.01%
2019/04/17	3	21.38	2	21.63	21.40	1	13,582	0.01%
2019/04/16	43	21.89	28	21.95	21.80	15	13,492	0.11%
2019/04/15	50	21.10	5	20.73	21.50	45	13,166	0.34%
2019/04/12	4	20.28	8	20.58	20.25	-4	12,939	-0.03%
2019/04/11	2	20.85	9	20.85	20.70	-7	12,864	-0.05%
2019/04/10	3	21.02	12.2	21.03	21.00	-9.2	12,816	-0.07%
2019/04/09	10	21.25	74	21.31	21.20	-64	12,778	-0.50%
2019/04/08	2	21.20	2	21.55	21.20	0	12,709	0.00%
2019/04/03	7	21.18	7	21.29	21.25	0	12,608	0.00%
2019/04/02	3	20.93	6	20.90	20.90	-3	12,473	-0.02%
2019/04/01	27	21.36	16	21.22	21.45	11	12,252	0.09%
2019/03/29	2	20.28	2	20.43	20.80	0	11,888	0.00%
2019/03/28	6	20.59	8	20.67	20.50	-2	11,733	-0.02%
2019/03/27	4	21.14	2	21.13	21.05	2	11,659	0.02%
2019/03/26	4	20.88	7	20.96	20.90	-3	11,586	-0.03%
2019/03/25	4	20.73	0	0.00	20.65	4	11,499	0.03%
2019/03/22	21	21.50	9	21.37	21.40	12	11,360	0.11%
2019/03/21	10	22.28	16	22.29	21.65	-6	11,154	-0.05%
2019/03/20	1	22.15	1	22.00	21.95	0	10,723	0.00%
2019/03/19	7	21.87	5	21.96	21.75	2	10,601	0.02%
2019/03/18	23	21.60	7	21.82	21.85	16	10,493	0.15%
2019/03/15	83	21.71	6	21.68	21.50	77	10,429	0.74%
2019/03/14	73	21.99	48	22.11	21.90	25	10,451	0.24%
2019/03/13	58	21.24	73	21.38	21.80	-15	10,482	-0.14%
2019/03/11	26	20.72	5	20.45	20.45	21	9,950	0.21%
2019/03/08	2	20.48	14	20.31	20.55	-12	10,062	-0.12%
2019/03/07	23	20.93	18	20.84	20.55	5	10,168	0.05%
2019/03/06	14	20.87	17	20.93	20.95	-3	10,080	-0.03%
2019/03/05	2	19.75	9	19.70	19.75	-7	9,628	-0.07%
2019/03/04	4	19.99	3	20.15	20.00	1	9,714	0.01%
2019/02/27	13	20.12	10	19.91	20.25	3	9,728	0.03%
2019/02/26	2	20.25	2	20.08	20.00	0	9,658	0.00%
2019/02/25	20	19.99	16	20.15	20.00	4	9,573	0.04%
2019/02/22	0	0.00	12	19.93	20.30	-12	9,536	-0.13%
2019/02/21	3	19.22	9	19.32	19.45	-6	9,119	-0.07%
2019/02/20	11	19.20	12	19.46	19.20	-1	8,937	-0.01%
2019/02/19	1	19.15	4	19.09	19.30	-3	8,910	-0.03%
2019/02/18	14	19.04	24	19.27	19.10	-10	8,914	-0.11%
2019/02/15	13	18.65	20	18.53	18.60	-7	8,557	-0.08%
2019/02/14	1	18.10	11	17.90	17.70	-10	7,864	-0.13%
2019/02/13	8	16.39	4	16.36	16.65	4	7,294	0.05%
2019/02/12	21	16.16	22	16.20	16.15	-1	7,206	-0.01%
2019/02/11	5	15.70	6	15.30	15.75	-1	7,041	-0.01%
2019/01/30	5	15.25	0	0.00	15.10	5	6,989	0.07%
2019/01/28	0	0.00	5	15.15	15.10	-5	7,019	-0.07%
2019/01/25	2	14.65	0	0.00	14.70	2	7,018	0.03%
2019/01/23	0	0.00	10	14.35	14.55	-10	7,209	-0.14%
2019/01/22	0	0.00	5	14.25	14.20	-5	7,246	-0.07%
2019/01/18	7	14.63	0	0.00	14.55	7	7,378	0.09%
2019/01/17	0	0.00	1	14.65	14.60	-1	7,525	-0.01%
2019/01/16	1	14.80	1	14.80	14.80	0	7,588	0.00%
2019/01/15	0	0.00	2	14.90	14.75	-2	7,672	-0.03%
2019/01/14	1	14.85	1	14.55	14.75	0	7,656	0.00%
2019/01/11	23	14.54	25	14.96	14.50	-2	7,687	-0.03%
2019/01/10	13	14.90	34	15.00	15.00	-21	7,668	-0.27%
2019/01/09	21	14.50	33	14.39	14.50	-12	7,584	-0.16%
2019/01/04	6	13.40	1	13.35	13.40	5	7,636	0.07%
2018/12/27	3	14.03	0	0.00	13.75	3	8,084	0.04%
2018/12/26	10	13.95	0	0.00	13.75	10	8,101	0.12%
2018/12/25	1	13.80	1	13.75	13.85	0	8,116	0.00%
2018/12/22	12	14.04	7	14.15	14.00	5	8,152	0.06%
2018/12/18	12	14.38	0	0.00	14.40	12	8,206	0.15%
2018/12/17	0	0.00	5	14.75	14.65	-5	8,241	-0.06%
2018/12/14	2	14.90	40	14.89	14.90	-38	8,301	-0.46%
2018/12/13	1	15.55	1	15.35	15.25	0	8,323	0.00%
2018/12/12	3	15.38	4	15.38	15.50	-1	8,566	-0.01%
2018/12/11	20	15.43	0	0.00	15.25	20	8,566	0.23%
2018/12/10	6	15.46	21	15.62	15.25	-15	8,592	-0.17%
2018/12/07	23	16.33	15	16.48	16.30	8	8,490	0.09%
2018/12/06	26	15.87	26	16.85	15.60	0	8,293	0.00%
2018/12/05	15	16.39	1	16.45	16.70	14	7,894	0.18%
2018/12/04	2	17.05	12	16.49	16.60	-10	7,951	-0.13%
2018/12/03	8	16.24	23	16.39	16.95	-15	8,005	-0.19%
2018/11/30	46	15.36	15	15.25	15.45	31	7,967	0.39%
2018/11/29	17	15.00	22	14.96	15.00	-5	7,752	-0.06%
2018/11/28	10	14.45	13	14.50	14.65	-3	7,577	-0.04%
2018/11/27	11	14.13	3	13.97	14.00	8	7,433	0.11%
2018/11/26	3	13.85	3	13.90	13.90	0	7,232	0.00%
2018/11/23	0	0.00	5	13.55	13.60	-5	7,115	-0.07%
2018/11/21	1	13.50	0	0.00	13.55	1	7,007	0.01%
2018/11/16	0	0.00	10	13.50	13.35	-10	7,288	-0.14%
2018/11/15	0	0.00	0.1	13.30	13.30	-0.1	7,320	0.00%
2018/11/14	10	13.00	0	0.00	13.00	10	7,168	0.14%
2018/11/09	2	13.30	2	13.50	13.35	0	7,446	0.00%
2018/11/08	14	13.45	14	13.85	13.45	0	7,502	0.00%
2018/11/07	4	13.60	6	13.42	13.65	-2	7,519	-0.03%
2018/11/06	4	13.48	2	13.35	13.10	2	7,691	0.03%
2018/11/05	0	0.00	20	13.53	13.65	-20	7,737	-0.26%
2018/11/02	7	13.56	19	13.65	13.60	-12	7,835	-0.15%
2018/11/01	12	13.29	7	13.26	13.35	5	7,777	0.06%
2018/10/31	12	12.94	12	12.87	12.95	0	7,735	0.00%
2018/10/30	53	12.41	8	12.35	12.45	45	7,697	0.58%
2018/10/29	1	12.05	40	12.08	12.35	-39	7,888	-0.49%
2018/10/26	10	11.80	0	0.00	11.85	10	7,968	0.13%
2018/10/25	7	12.29	0	0.00	12.15	7	7,998	0.09%
2018/10/24	4	13.28	4	13.38	13.35	0	8,099	0.00%
2018/10/23	12	13.92	12	13.89	13.50	0	8,236	0.00%
2018/10/19	10	13.40	1	13.55	13.60	9	8,617	0.10%
2018/10/18	0	0.00	1	13.90	13.85	-1	8,700	-0.01%
2018/10/16	0	0.00	3	13.58	13.60	-3	8,997	-0.03%
2018/10/15	16	13.61	25	13.58	13.60	-9	9,128	-0.10%
2018/10/12	12	13.26	20	13.03	13.35	-8	9,196	-0.09%
2018/10/11	5	13.20	0	0.00	13.15	5	9,302	0.05%
2018/10/09	1	14.90	0	0.00	14.60	1	9,473	0.01%
2018/10/08	7	14.52	6	14.59	14.60	1	9,763	0.01%
2018/10/05	20	14.90	4	14.85	14.70	16	9,902	0.16%
2018/10/04	4	16.26	3	16.32	16.15	1	9,888	0.01%
2018/10/02	12	16.65	12	16.65	16.65	0	10,144	0.00%
2018/10/01	1	16.40	0	0.00	16.70	1	10,270	0.01%
2018/09/28	1	16.55	0	0.00	16.45	1	10,786	0.01%
2018/09/27	0	0.00	10	16.75	16.55	-10	10,851	-0.09%
2018/09/26	11	16.58	9	16.40	16.60	2	10,935	0.02%
2018/09/25	4	16.43	4	16.60	16.50	0	11,041	0.00%
2018/09/20	20	16.00	0	0.00	16.15	20	11,118	0.18%
2018/09/18	32	17.09	25.3	17.30	16.65	6.7	11,260	0.06%
2018/09/17	11	17.00	11	16.70	17.00	0	11,368	0.00%
2018/09/14	14.6	16.95	14	16.49	17.00	0.6	11,470	0.01%
2018/09/13	1	16.35	1	16.20	16.45	0	11,477	0.00%
2018/09/12	4	15.86	3	15.93	15.95	1	11,460	0.01%
2018/09/11	2	15.83	16	16.14	16.20	-14	11,623	-0.12%
2018/09/10	18	15.63	12	15.73	15.40	6	11,744	0.05%
2018/09/07	21	17.05	10	16.69	16.55	11	11,986	0.09%
2018/09/06	28	18.00	0	0.00	17.40	28	12,842	0.22%
2018/09/04	1	18.55	21	18.65	18.55	-20	13,163	-0.15%
2018/08/31	2	18.95	1	18.85	19.00	1	13,537	0.01%
2018/08/30	10	19.05	1	19.30	19.05	9	13,677	0.07%
2018/08/29	0	0.00	2	19.25	19.30	-2	13,811	-0.01%
2018/08/28	12	19.18	0	0.00	19.15	12	14,122	0.08%
2018/08/27	2	19.08	2	19.05	19.35	0	14,250	0.00%
2018/08/24	10	18.97	11	18.90	18.95	-1	14,592	-0.01%
2018/08/23	23	18.97	36	19.02	19.55	-13	16,021	-0.08%
2018/08/22	11	18.52	4	18.59	18.45	7	15,912	0.04%
2018/08/21	3	18.65	2	18.58	18.80	1	16,192	0.01%
2018/08/20	15	18.77	3	18.48	18.55	12	16,684	0.07%
2018/08/17	12	19.50	16	19.51	19.15	-4	16,654	-0.02%
2018/08/16	4	19.01	1	19.15	19.10	3	16,964	0.02%
2018/08/15	31	19.10	12	19.50	19.00	19	17,033	0.11%
2018/08/14	15	19.20	2	19.40	19.70	13	17,155	0.08%
2018/08/13	22	18.90	24	19.18	19.20	-2	17,350	-0.01%
2018/08/10	1	20.30	0	0.00	20.15	1	17,479	0.01%
2018/08/09	1	20.90	3	21.13	21.00	-2	17,843	-0.01%
2018/08/08	2	20.75	0	0.00	20.55	2	18,631	0.01%
2018/08/06	7	20.90	4	20.69	21.20	3	20,353	0.01%
2018/08/03	14	21.00	15	20.72	20.45	-1	20,888	0.00%
2018/08/02	3	21.35	14	21.48	21.05	-11	21,139	-0.05%
2018/08/01	7	21.46	7	21.50	21.35	0	21,318	0.00%
2018/07/31	18	21.23	0	0.00	21.20	18	21,788	0.08%
2018/07/30	22	21.51	11	22.30	21.50	11	21,792	0.05%
2018/07/27	9	22.39	6	22.38	22.35	3	21,878	0.01%
2018/07/26	16	21.99	26	22.17	21.95	-10	21,874	-0.05%
2018/07/25	14	21.88	16	22.05	21.85	-2	22,090	-0.01%
2018/07/24	1	21.35	5	22.00	22.00	-4	22,197	-0.02%
2018/07/23	7	21.41	17	21.51	21.50	-10	22,426	-0.04%
2018/07/20	26	21.98	39	22.16	22.15	-13	23,061	-0.06%
2018/07/19	2	21.53	0	0.00	22.00	2	23,775	0.01%
2018/07/18	17	21.91	16	22.19	21.50	1	24,135	0.00%
2018/07/17	27	21.85	39	22.03	21.85	-12	24,341	-0.05%
2018/07/16	11	21.97	48	21.91	22.00	-37	24,570	-0.15%
2018/07/13	14	21.33	15	21.29	21.35	-1	24,964	0.00%
2018/07/12	7	20.56	30	20.90	21.10	-23	25,779	-0.09%
2018/07/11	15	19.98	15	19.87	20.00	0	26,186	0.00%
2018/07/10	17	20.06	31	19.75	20.25	-14	28,011	-0.05%
2018/07/09	13	18.86	6	18.95	19.30	7	28,979	0.02%
2018/07/06	62	18.35	5	19.10	18.70	57	29,651	0.19%
2018/07/05	2	20.03	7	20.05	19.80	-5	29,189	-0.02%
2018/07/04	6	20.22	6	20.23	20.15	0	29,283	0.00%
2018/07/03	4	20.60	11	20.65	20.40	-7	29,293	-0.02%
2018/07/02	18	21.16	9	21.00	20.95	9	29,290	0.03%
2018/06/29	2	20.55	1	20.35	20.70	1	29,371	0.00%
2018/06/28	12	20.23	0	0.00	20.20	12	29,475	0.04%
2018/06/27	15	20.92	15	20.70	20.60	0	29,673	0.00%
2018/06/26	16	20.95	23	20.70	20.40	-7	29,872	-0.02%
2018/06/25	10	21.95	0	0.00	21.90	10	30,503	0.03%
2018/06/22	3	22.05	0	0.00	21.95	3	30,755	0.01%
2018/06/21	3	22.35	12	22.36	22.40	-9	30,699	-0.03%
2018/06/20	6	22.34	18	22.69	22.30	-12	30,840	-0.04%
2018/06/19	8	23.13	7	23.20	22.85	1	30,825	0.00%
2018/06/15	8	23.91	23	23.83	23.75	-15	30,742	-0.05%
2018/06/14	49	24.20	112	24.19	23.90	-63	30,398	-0.21%	大賣/
2018/06/13	24	23.62	17	23.45	23.35	7	29,383	0.02%
2018/06/12	33	23.27	36	23.56	23.20	-3	29,452	-0.01%
2018/06/11	5	23.26	22	23.25	23.20	-17	29,697	-0.06%
2018/06/08	25	23.78	40	23.59	23.35	-15	30,196	-0.05%
2018/06/07	15	23.28	20	23.16	23.00	-5	30,524	-0.02%
2018/06/06	10	23.50	11	23.38	23.25	-1	30,564	0.00%
2018/06/05	20	23.71	20	23.49	23.20	0	30,551	0.00%
2018/06/04	3	23.32	3	23.40	23.30	0	30,368	0.00%
2018/06/01	38	23.34	11	23.16	23.00	27	30,490	0.09%
2018/05/31	110	24.50	105	24.76	23.75	5	30,182	0.02%	大買/大賣/
2018/05/30	5	23.31	6	23.45	23.45	-1	28,729	0.00%
2018/05/29	31	23.41	56	23.43	23.30	-25	28,594	-0.09%
2018/05/28	33	23.04	13	23.16	23.35	20	28,234	0.07%
2018/05/25	5	22.32	9	22.35	22.30	-4	27,833	-0.01%
2018/05/24	44	22.77	31	22.80	22.55	13	27,816	0.05%
2018/05/23	17	22.04	3	21.97	22.20	14	27,447	0.05%
2018/05/22	9	21.92	14	21.87	22.00	-5	27,554	-0.02%
2018/05/21	29	22.37	32	22.29	22.20	-3	27,526	-0.01%
2018/05/18	11	22.54	9	22.28	22.10	2	27,482	0.01%
2018/05/17	26	22.80	10	22.68	22.65	16	27,562	0.06%
2018/05/16	62	23.66	41	23.60	23.35	21	27,578	0.08%
2018/05/15	47	23.31	116	23.36	23.10	-69	27,029	-0.26%	大賣/
2018/05/14	13	22.19	21	21.99	22.00	-8	26,056	-0.03%
2018/05/11	39	21.88	17	21.84	21.75	22	25,919	0.08%
2018/05/10	27	22.41	53	22.46	22.30	-26	25,483	-0.10%
2018/05/09	41	21.65	25	21.79	21.50	16	25,599	0.06%
2018/05/08	54	22.03	52.6	21.95	21.80	1.4	25,432	0.01%
2018/05/07	17	21.23	3	20.78	21.30	14	25,012	0.06%
2018/05/04	30	21.08	3	21.22	20.55	27	25,049	0.11%
2018/05/03	29	21.03	23	20.96	20.95	6	25,117	0.02%
2018/05/02	9	20.74	20.2	20.49	20.80	-11.2	25,110	-0.04%
2018/04/30	10	20.36	10	20.33	20.30	0	25,099	0.00%
2018/04/27	23	20.19	12	20.19	20.00	11	25,545	0.04%
2018/04/26	19	20.50	15	21.11	19.95	4	26,164	0.02%
2018/04/25	29	21.68	23	21.95	22.05	6	25,807	0.02%
2018/04/24	29	22.18	30	21.89	21.70	-1	25,468	0.00%
2018/04/23	53	23.29	22	23.12	22.60	31	25,916	0.12%
2018/04/20	19	23.46	14	23.66	23.80	5	27,183	0.02%
2018/04/19	44	23.70	31	23.65	23.45	13	26,946	0.05%
2018/04/18	40	22.91	58	23.41	23.70	-18	26,684	-0.07%
2018/04/17	38	22.27	34	22.41	22.05	4	26,070	0.02%
2018/04/16	70	23.11	34	23.14	23.10	36	25,980	0.14%
2018/04/13	64	22.11	39	22.15	22.85	25	24,725	0.10%
2018/04/12	25	20.85	45	20.72	20.80	-20	24,081	-0.08%
2018/04/11	1	19.80	0	0.00	19.65	1	23,996	0.00%
2018/04/10	10	19.75	10	19.60	19.65	0	25,343	0.00%
2018/04/09	6	19.72	5	19.38	19.10	1	25,989	0.00%
2018/04/03	1	19.90	1	19.85	20.00	0	26,993	0.00%
2018/04/02	20	20.51	4	20.38	20.20	16	27,673	0.06%
2018/03/31	7	20.34	7	20.03	20.10	0	28,432	0.00%
2018/03/30	26	20.28	13	19.91	19.80	13	29,273	0.04%
2018/03/29	38	20.99	35	20.70	20.30	3	30,334	0.01%
2018/03/28	50	20.72	28	20.74	20.80	22	31,963	0.07%
2018/03/27	12	19.90	15	20.33	20.50	-3	31,562	-0.01%
2018/03/23	1	18.45	0	0.00	18.55	1	33,797	0.00%
2018/03/22	6	19.74	2	19.58	19.40	4	34,208	0.01%
2018/03/21	0	0.00	5	19.50	19.50	-5	34,834	-0.01%
2018/03/20	4	19.51	5	19.60	19.45	-1	35,331	0.00%
2018/03/19	3	19.85	8	19.75	19.85	-5	36,016	-0.01%
2018/03/16	44	20.23	24	20.10	19.95	20	37,208	0.05%
2018/03/15	27	20.78	16	20.82	20.60	11	38,591	0.03%
2018/03/14	6	20.17	3	20.20	20.55	3	39,018	0.01%
2018/03/13	20	19.95	12	20.14	20.50	8	40,369	0.02%
2018/03/12	3	18.75	2.1	18.91	18.65	0.9	40,215	0.00%
2018/03/09	12	19.06	10	19.12	19.10	2	40,804	0.00%
2018/03/08	2	18.65	1	18.60	18.70	1	42,474	0.00%
2018/03/07	6	18.43	8	19.11	18.40	-2	42,465	0.00%
2018/03/06	12	19.61	11	19.43	19.40	1	42,997	0.00%
2018/03/05	4	19.18	4	19.69	19.10	0	44,959	0.00%
2018/03/02	5	20.13	2	20.25	20.10	3	46,858	0.01%
2018/03/01	11	20.50	1	20.20	20.50	10	47,317	0.02%
2018/02/27	1	20.45	13	20.44	20.45	-12	47,356	-0.03%
2018/02/26	11	20.34	14	20.13	20.05	-3	47,406	-0.01%
2018/02/23	6	20.85	1	20.90	20.50	5	47,540	0.01%
2018/02/22	4	20.76	4	20.56	20.70	0	47,678	0.00%
2018/02/21	2	20.30	2	20.23	20.40	0	47,794	0.00%
2018/02/12	6	19.90	6	19.58	19.55	0	47,750	0.00%
2018/02/09	14	19.61	15	19.43	19.70	-1	47,673	0.00%
2018/02/08	12	20.62	14	20.41	20.05	-2	47,460	0.00%
2018/02/07	6	21.39	10	20.75	20.50	-4	47,206	-0.01%
2018/02/06	2	21.43	1	22.30	20.70	1	47,153	0.00%
2018/02/05	12	22.60	2	22.73	23.00	10	47,023	0.02%
2018/02/02	11	23.34	17	23.25	23.20	-6	47,164	-0.01%
2018/02/01	63	24.12	37	23.76	23.70	26	47,553	0.05%
2018/01/31	22	22.94	2	22.73	23.25	20	47,954	0.04%
2018/01/30	2	22.88	2	23.28	22.90	0	48,148	0.00%
2018/01/29	3	23.25	6	23.18	23.20	-3	48,478	-0.01%
2018/01/26	20	22.44	2	22.48	22.60	18	49,161	0.04%
2018/01/25	3	23.37	11	23.06	22.80	-8	49,927	-0.02%
2018/01/24	8	23.49	8	23.45	23.40	0	50,392	0.00%
2018/01/23	34	22.37	36	22.80	23.05	-2	50,406	0.00%
2018/01/22	32	23.03	39	23.07	22.90	-7	50,073	-0.01%
2018/01/19	8	24.55	5	24.66	24.50	3	49,837	0.01%
2018/01/18	9	25.46	14	25.29	24.80	-5	49,864	-0.01%
2018/01/17	5	25.65	1	25.75	25.25	4	50,522	0.01%
2018/01/16	294	25.90	302	25.51	25.60	-8	50,434	-0.02%	大買/大賣/
2018/01/15	2	24.60	1	24.80	24.35	1	48,807	0.00%
2018/01/12	40	24.98	41	24.77	24.75	-1	48,577	0.00%
2018/01/11	5	24.30	7	24.39	24.45	-2	48,110	0.00%
2018/01/10	10	24.45	7	24.81	23.90	3	47,698	0.01%
2018/01/09	6	24.37	5	24.51	24.70	1	47,180	0.00%
2018/01/08	9	24.45	1	24.20	24.10	8	46,517	0.02%
2018/01/05	8	24.43	82.7	24.51	24.95	-74.7	46,005	-0.16%
2018/01/04	66	25.24	55	24.94	24.80	11	45,290	0.02%
2018/01/03	56	24.89	21	24.50	24.20	35	43,981	0.08%
2018/01/02	30	24.30	38	24.25	24.60	-8	43,148	-0.02%