燿華 (2367)-群益金鼎-高雄券商分點個股進出

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
33.00
漲跌
▲3.00
漲幅
+10.00%
成交量
193,294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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

燿華 (2367)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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	57	31.09	116.1	31.13	33.00	-59.1	54,513	-0.11%	大賣/
2024/05/13	64	30.02	51.1	30.40	30.00	12.9	51,339	0.03%
2024/05/10	33	28.99	57	28.62	29.80	-24	49,115	-0.05%
2024/05/09	65	29.51	56	29.72	28.70	9	47,714	0.02%
2024/05/08	58	29.92	75.3	29.70	30.05	-17.3	45,456	-0.04%
2024/05/07	2	27.20	3	27.58	27.35	-1	43,240	0.00%
2024/05/06	29	27.64	22	27.88	27.70	7	42,760	0.02%
2024/05/03	29	26.65	33	26.87	26.90	-4	41,768	-0.01%
2024/05/02	8	26.05	5	25.95	26.30	3	41,388	0.01%
2024/04/30	7.1	26.31	6	26.48	26.20	1.1	41,094	0.00%
2024/04/29	3	26.23	2	26.40	26.20	1	40,895	0.00%
2024/04/26	16	26.47	1	26.70	26.15	15	40,733	0.04%
2024/04/25	5	26.21	12	26.00	26.00	-7	40,520	-0.02%
2024/04/24	15	26.60	3	26.55	26.55	12	40,370	0.03%
2024/04/23	14	26.08	2	26.13	26.00	12	40,107	0.03%
2024/04/22	2	26.48	1	26.05	26.05	1	39,786	0.00%
2024/04/19	9	26.63	4	27.16	27.30	5	39,362	0.01%
2024/04/18	25	28.73	8	28.28	28.00	17	38,768	0.04%
2024/04/17	1	28.40	5.1	27.86	28.15	-4.1	37,813	-0.01%
2024/04/16	15	26.59	16.1	26.47	26.40	-1.1	36,987	0.00%
2024/04/15	14.1	28.58	9.8	28.26	28.20	4.3	36,113	0.01%
2024/04/12	16.1	29.18	91.3	28.72	29.20	-75.3	34,654	-0.22%
2024/04/11	11.2	26.65	1	26.70	26.70	10.2	32,179	0.03%
2024/04/10	1.2	26.44	7	26.43	26.30	-5.8	32,044	-0.02%
2024/04/09	14	26.98	14.1	27.00	26.60	-0.1	31,655	0.00%
2024/04/08	18	26.65	19	26.54	26.70	-1	31,151	0.00%
2024/04/03	7	26.15	3	26.18	26.05	4	30,870	0.01%
2024/04/02	24	26.80	41.1	26.48	26.35	-17.1	30,721	-0.06%
2024/04/01	35	26.88	8	27.08	26.85	27	30,286	0.09%
2024/03/29	251.1	26.83	50.1	26.96	26.65	201	29,881	0.67%	大買/鉅額交易
2024/03/28	11.2	27.20	49	27.06	26.65	-37.9	29,151	-0.13%
2024/03/27	37	26.94	15	26.85	26.65	22	28,480	0.08%
2024/03/26	35	26.70	5	26.77	26.75	30	27,767	0.11%
2024/03/25	375	27.38	64	27.32	27.55	311	26,903	1.16%	大買/鉅額交易
2024/03/22	27.1	26.70	62.6	27.15	27.15	-35.5	25,543	-0.14%
2024/03/21	12.1	26.41	22	26.70	26.30	-9.9	24,550	-0.04%
2024/03/20	18	26.03	8	26.44	25.70	10	23,762	0.04%
2024/03/19	21.2	26.22	39	25.99	26.15	-17.9	23,273	-0.08%
2024/03/18	21	25.15	27	25.07	25.85	-6	22,308	-0.03%
2024/03/15	16	24.37	12	24.64	24.00	4	21,625	0.02%
2024/03/14	12	24.69	15	24.52	24.45	-3	21,437	-0.01%
2024/03/13	16	24.98	21	25.00	25.10	-5	21,169	-0.02%
2024/03/12	64	26.37	78.4	26.55	25.60	-14.4	21,050	-0.07%
2024/03/11	10	25.87	13	25.98	25.90	-3	19,966	-0.01%
2024/03/08	27	25.36	41.2	25.32	24.30	-14.2	19,221	-0.07%
2024/03/07	67	26.67	22	26.80	25.80	45	19,211	0.23%
2024/03/06	53	25.97	102.6	26.45	26.65	-49.6	18,035	-0.28%	大賣/
2024/03/05	44.3	23.96	31	24.24	24.30	13.3	15,677	0.08%
2024/03/04	24	23.21	72.8	23.15	23.90	-48.8	13,797	-0.35%
2024/03/01	26	21.87	42	21.81	21.75	-16	12,757	-0.13%
2024/02/29	0	0.00	1	21.35	21.30	-1	12,214	-0.01%
2024/02/27	2	20.70	5	20.96	20.75	-3	12,143	-0.02%
2024/02/26	0	0.00	13	21.21	21.15	-13	12,114	-0.11%
2024/02/23	2	20.90	7	20.93	20.75	-5	12,125	-0.04%
2024/02/22	28	21.18	31	21.09	21.25	-3	12,947	-0.02%
2024/02/21	2	20.65	17	20.64	20.65	-15	12,323	-0.12%
2024/02/20	32	20.92	36.1	20.76	20.95	-4.1	12,271	-0.03%
2024/02/19	1	20.30	11	20.20	20.15	-10	12,021	-0.08%
2024/02/16	24	20.18	22.2	20.27	20.60	1.8	11,932	0.01%
2024/02/15	0	0.00	5	19.10	19.00	-5	11,520	-0.04%
2024/02/05	2.1	18.55	0	0.00	18.55	2.1	11,444	0.02%
2024/02/02	5.1	18.85	0	0.00	18.80	5.1	11,437	0.04%
2024/02/01	0	0.00	5	19.00	18.95	-5	11,450	-0.04%
2024/01/31	5.1	18.95	0	0.00	19.00	5.1	11,516	0.04%
2024/01/29	1	19.30	0	0.00	19.30	1	11,652	0.01%
2024/01/25	10	19.30	0	0.00	19.20	10	12,019	0.08%
2024/01/22	0	0.00	1	19.20	19.15	-1	12,348	-0.01%
2024/01/16	0	0.00	2	19.03	19.05	-2	12,541	-0.02%
2024/01/15	0	0.00	10	19.10	19.15	-10	12,551	-0.08%
2024/01/12	1	19.00	1	19.00	19.00	0	12,593	0.00%
2024/01/11	10	19.00	0	0.00	19.40	10	12,577	0.08%
2024/01/09	1	19.05	0	0.00	19.05	1	12,650	0.01%
2024/01/05	1	19.45	10	19.43	19.40	-9	12,676	-0.07%
2024/01/04	13	19.64	0	0.00	19.40	13	12,693	0.10%
2024/01/02	6	20.12	5	20.35	20.10	1	12,729	0.01%
2023/12/28	0.1	20.30	0	0.00	20.00	0.1	12,821	0.00%
2023/12/27	15	20.10	0	0.00	20.15	15	12,906	0.12%
2023/12/22	2	20.30	15	20.10	20.05	-13	13,376	-0.10%
2023/12/21	32	20.33	32	20.35	20.25	0	13,501	0.00%
2023/12/20	21	20.20	4	20.45	20.35	17	13,775	0.12%
2023/12/19	0	0.00	16	20.10	20.10	-16	14,094	-0.11%
2023/12/18	3	20.65	3	20.63	20.30	0	14,546	0.00%
2023/12/15	4.3	20.85	6	21.05	20.70	-1.7	16,022	-0.01%
2023/12/14	26.2	21.53	4	21.46	21.35	22.2	16,646	0.13%
2023/12/13	2	21.03	1	21.05	21.05	1	16,834	0.01%
2023/12/12	11.2	21.06	10	21.05	21.05	1.2	16,749	0.01%
2023/12/11	1	21.25	9	21.18	21.00	-8	16,634	-0.05%
2023/12/08	1	21.35	2	21.55	21.35	-1	16,474	-0.01%
2023/12/07	19	22.31	17	22.48	21.55	2	16,322	0.01%
2023/12/06	25	22.35	18	22.43	22.05	7	15,753	0.04%
2023/12/05	25	22.46	9	22.48	22.50	16	15,130	0.11%
2023/12/04	14	22.40	31	22.82	22.75	-17	14,570	-0.12%
2023/12/01	53.2	21.91	46	21.87	22.20	7.2	13,353	0.05%
2023/11/30	1	20.65	0	0.00	20.70	1	12,389	0.01%
2023/11/29	7.2	21.01	5	20.97	20.70	2.2	12,382	0.02%
2023/11/28	10.2	20.86	19	20.89	21.00	-8.8	12,395	-0.07%
2023/11/27	2	20.43	2	20.48	20.20	0	12,100	0.00%
2023/11/24	0.2	20.25	15	20.40	20.25	-14.8	12,181	-0.12%
2023/11/22	4	20.28	4	20.44	20.55	0	11,833	0.00%
2023/11/21	26	20.66	46	20.68	20.20	-20	11,513	-0.17%
2023/11/20	12	19.70	9	19.56	19.70	3	10,467	0.03%
2023/11/17	31	19.15	22	19.27	19.30	9	10,393	0.09%
2023/11/16	44	19.25	62	19.12	19.40	-18	10,273	-0.18%
2023/11/15	1	18.70	10	18.65	18.55	-9	9,972	-0.09%
2023/11/14	2	18.35	0	0.00	18.40	2	9,945	0.02%
2023/11/13	30	18.60	0	0.00	18.45	30	9,981	0.30%
2023/11/10	0	0.00	1	18.55	18.45	-1	9,958	-0.01%
2023/11/08	3	18.63	0.9	18.60	18.60	2.1	9,935	0.02%
2023/11/07	10	19.05	1	19.30	19.05	9	9,865	0.09%
2023/11/06	16.9	18.95	14	19.18	19.25	2.9	9,894	0.03%
2023/11/03	2	18.98	2	19.05	19.05	0	9,819	0.00%
2023/11/02	8	19.04	5	19.14	19.15	3	9,836	0.03%
2023/11/01	2	18.25	0	0.00	18.10	2	9,591	0.02%
2023/10/31	0	0.00	1	19.05	18.50	-1	9,534	-0.01%
2023/10/27	1	18.80	1	18.65	18.40	0	9,239	0.00%
2023/10/26	4	18.66	0	0.00	18.55	4	9,223	0.04%
2023/10/25	11	18.70	7	18.66	18.70	4	9,200	0.04%
2023/10/24	7	18.56	0	0.00	18.70	7	9,162	0.08%
2023/10/23	1	18.10	0	0.00	17.90	1	9,025	0.01%
2023/10/20	2	17.50	2	17.65	17.70	0	9,016	0.00%
2023/10/19	1	18.05	1	17.90	17.90	0	8,994	0.00%
2023/10/12	0	0.00	3	18.45	18.60	-3	8,850	-0.03%
2023/10/11	1	18.15	0	0.00	18.20	1	8,844	0.01%
2023/10/06	0	0.00	2	18.70	18.70	-2	8,864	-0.02%
2023/10/05	4	18.85	10	19.06	18.85	-6	8,848	-0.07%
2023/10/04	1	18.85	0	0.00	18.75	1	8,801	0.01%
2023/10/03	14	19.19	0	0.00	19.05	14	8,775	0.16%
2023/10/02	4	19.74	9	19.72	19.95	-5	8,684	-0.06%
2023/09/28	5	19.05	2	18.95	18.95	3	8,399	0.04%
2023/09/27	2	19.25	1	19.10	19.10	1	8,314	0.01%
2023/09/26	2	19.68	6	19.80	19.25	-4	8,185	-0.05%
2023/09/25	2	19.68	2	19.73	19.55	0	8,026	0.00%
2023/09/22	9	20.21	3	20.15	20.10	6	7,691	0.08%
2023/09/21	10	20.32	16	20.47	20.15	-6	7,290	-0.08%
2023/09/20	32	20.31	110	20.33	20.70	-78	6,749	-1.16%	大賣/
2023/09/19	3	20.48	55.1	20.82	21.15	-52.1	5,179	-1.01%
2023/09/18	51	18.88	24	19.17	19.25	27	4,348	0.62%
2023/09/14	3	18.00	3	18.00	18.00	0	3,836	0.00%
2023/09/13	0	0.00	1	18.00	17.90	-1	3,824	-0.03%
2023/09/11	2	17.85	2	17.80	17.75	0	3,750	0.00%
2023/09/08	2	17.95	0	0.00	17.80	2	3,701	0.05%
2023/09/07	2	18.10	4	18.00	18.00	-2	3,690	-0.05%
2023/09/06	65	18.07	0	0.00	18.20	65	3,654	1.78%
2023/09/05	2	18.10	0	0.00	18.10	2	3,567	0.06%
2023/09/04	11	18.31	11	18.27	18.20	0	3,537	0.00%
2023/09/01	5	18.16	113	18.13	18.10	-108	3,443	-3.14%	大賣/鉅額交易
2023/08/31	109	18.24	4	18.11	18.25	105	3,183	3.30%	大買/鉅額交易
2023/08/30	2	17.80	0	0.00	17.65	2	2,909	0.07%
2023/08/29	0	0.00	0	17.00	17.10	0	2,759	0.00%
2023/08/24	1	17.15	3	17.23	17.00	-2	2,771	-0.07%
2023/08/23	3	17.10	0	0.00	17.10	3	2,736	0.11%
2023/08/22	0	0.00	10	16.50	16.45	-10	2,621	-0.38%
2023/08/21	1	16.70	0	0.00	16.65	1	2,670	0.04%
2023/08/18	2	16.45	0	0.00	16.40	2	2,686	0.07%
2023/08/17	1	16.45	0	0.00	16.45	1	2,673	0.04%
2023/08/15	4	16.03	0	0.00	16.05	4	2,642	0.15%
2023/08/14	0	0.00	2	16.15	15.90	-2	2,642	-0.08%
2023/08/11	2	16.10	0	0.00	16.15	2	2,643	0.08%
2023/08/10	1	16.05	120	16.25	16.05	-119	2,637	-4.51%	大賣/鉅額交易
2023/08/08	11	16.56	0	0.00	16.65	11	2,522	0.44%
2023/08/07	5	17.03	0	0.00	17.00	5	2,426	0.21%
2023/08/04	0	0.00	13	17.20	17.20	-13	2,381	-0.55%
2023/07/25	0	0.00	5	17.40	17.65	-5	2,394	-0.21%
2023/07/21	0	0.00	20	17.55	17.55	-20	2,367	-0.84%
2023/07/19	0	0.00	8	17.95	17.60	-8	2,411	-0.33%
2023/07/18	2	17.85	0	0.00	17.85	2	2,422	0.08%
2023/07/14	1	17.75	0	0.00	17.75	1	2,439	0.04%
2023/07/13	11	17.96	2	17.95	17.95	9	2,436	0.37%
2023/07/12	3	17.35	0	0.00	17.40	3	2,304	0.13%
2023/07/11	0	0.00	30	17.45	17.40	-30	2,336	-1.28%
2023/07/07	10	17.50	0	0.00	17.75	10	2,488	0.40%
2023/07/03	1	17.90	0	0.00	17.75	1	2,444	0.04%
2023/06/30	0	0.00	5	17.65	17.70	-5	2,446	-0.20%
2023/06/27	3	17.55	0	0.00	17.50	3	2,511	0.12%
2023/06/26	0	0.00	2	17.70	17.70	-2	2,529	-0.08%
2023/06/20	11	17.95	0	0.00	17.95	11	2,597	0.42%
2023/06/19	10	18.05	0	0.00	18.00	10	2,619	0.38%
2023/06/14	0.4	17.95	0	0.00	17.95	0.4	2,609	0.01%
2023/06/13	2	17.90	0	0.00	17.90	2	2,660	0.08%
2023/06/12	0	0.00	1	18.05	18.00	-1	2,675	-0.04%
2023/06/09	0	0.00	7	18.24	18.20	-7	2,712	-0.26%
2023/06/02	2	18.35	5	18.35	18.35	-3	2,994	-0.10%
2023/06/01	0	0.00	32	18.17	18.15	-32	3,027	-1.06%
2023/05/31	0	0.00	7	18.05	18.05	-7	3,040	-0.23%
2023/05/29	10	18.10	0	0.00	18.05	10	3,075	0.33%
2023/05/22	0	0.00	2	18.10	18.15	-2	3,361	-0.06%
2023/05/19	3	18.02	0	0.00	18.00	3	3,385	0.09%
2023/05/17	1	18.05	1	18.00	17.90	0	3,464	0.00%
2023/05/12	0	0.00	5	17.35	17.60	-5	3,554	-0.14%
2023/05/11	67.1	17.52	0	0.00	17.35	67.1	3,633	1.85%
2023/05/10	3	17.70	0	0.00	17.70	3	3,884	0.08%
2023/05/08	10	17.85	10	17.90	17.85	0	3,889	0.00%
2023/05/05	1	18.10	0	0.00	17.95	1	3,955	0.03%
2023/05/04	36	17.68	0	0.00	17.85	36	4,016	0.90%
2023/04/28	0	0.00	1	18.05	17.95	-1	4,073	-0.02%
2023/04/26	1	17.90	0	0.00	17.90	1	4,102	0.02%
2023/04/25	5	17.70	0	0.00	17.70	5	4,107	0.12%
2023/04/18	1	18.70	1	18.85	18.70	0	4,229	0.00%
2023/04/17	0	0.00	5	18.70	18.70	-5	4,227	-0.12%
2023/04/12	0	0.00	14	19.44	19.40	-14	4,067	-0.34%
2023/03/31	0	0.00	4	19.04	19.00	-4	3,977	-0.10%
2023/03/30	0	0.00	5	19.00	18.95	-5	3,979	-0.13%
2023/03/28	0	0.00	5	19.05	18.90	-5	4,044	-0.12%
2023/03/27	0	0.00	20	19.00	18.95	-20	4,036	-0.50%
2023/03/24	1	18.70	0	0.00	18.85	1	4,076	0.02%
2023/03/22	0	0.00	7	18.47	18.40	-7	4,105	-0.17%
2023/03/17	5	17.90	0	0.00	17.90	5	4,357	0.11%
2023/03/16	8	17.71	0	0.00	17.65	8	4,422	0.18%
2023/03/15	7	18.12	0	0.00	18.05	7	4,651	0.15%
2023/03/14	3	18.05	5	18.13	18.05	-2	4,915	-0.04%
2023/03/13	0	0.00	3	18.27	18.45	-3	5,110	-0.06%
2023/03/10	2	18.55	0	0.00	18.50	2	5,249	0.04%
2023/03/09	13	19.22	10	19.45	19.00	3	5,465	0.05%
2023/03/08	22	19.18	2	19.30	19.15	20	5,707	0.35%
2023/03/07	0	0.00	7	19.00	19.00	-7	5,695	-0.12%
2023/03/06	2	18.80	0	0.00	18.80	2	5,711	0.04%
2023/03/03	2	18.90	0	0.00	18.90	2	5,799	0.03%
2023/03/01	0	0.00	9	18.96	18.80	-9	6,141	-0.15%
2023/02/24	3	18.80	33	18.75	18.75	-30	6,298	-0.48%
2023/02/22	3	18.90	5	18.85	18.90	-2	6,567	-0.03%
2023/02/21	6	19.03	10	19.20	19.00	-4	6,676	-0.06%
2023/02/20	4	19.25	5	19.26	19.30	-1	6,915	-0.01%
2023/02/15	0	0.00	2	18.60	18.55	-2	7,700	-0.03%
2023/02/14	1	18.35	0	0.00	18.30	1	7,803	0.01%
2023/02/13	2	18.10	1	18.10	18.10	1	8,018	0.01%
2023/02/10	0	0.00	2	18.55	18.20	-2	8,248	-0.02%
2023/02/09	3	18.65	2	18.80	18.60	1	8,429	0.01%
2023/02/08	43	19.08	5	19.05	19.00	38	8,549	0.44%
2023/02/07	1	18.50	7	18.55	18.50	-6	8,427	-0.07%
2023/02/06	0.1	18.60	5	18.55	18.45	-4.9	8,709	-0.06%
2023/02/03	7	18.61	13	18.57	18.65	-6	8,865	-0.07%
2023/02/02	0	0.00	5	18.40	18.55	-5	8,998	-0.06%
2023/01/31	0	0.00	2	18.25	18.25	-2	9,270	-0.02%
2023/01/17	0	0.00	15	17.60	17.65	-15	9,610	-0.16%
2023/01/16	0	0.00	1	17.45	17.40	-1	9,761	-0.01%
2023/01/13	0	0.00	1	17.50	17.50	-1	9,893	-0.01%
2023/01/12	2	17.70	1	17.80	17.70	1	10,000	0.01%
2023/01/10	7	18.05	1	18.05	17.95	6	10,189	0.06%
2023/01/09	23	18.36	3	18.38	18.35	20	10,326	0.19%
2023/01/06	1	18.00	4	18.00	18.00	-3	10,369	-0.03%
2023/01/05	1	17.85	0	0.00	17.80	1	10,682	0.01%
2022/12/30	11	17.40	0	0.00	17.25	11	11,301	0.10%
2022/12/29	3	17.30	0	0.00	17.35	3	11,448	0.03%
2022/12/27	0	0.00	1	17.75	17.80	-1	12,210	-0.01%
2022/12/26	1	17.55	0	0.00	17.60	1	12,545	0.01%
2022/12/22	10	17.60	0	0.00	17.60	10	13,181	0.08%
2022/12/21	12	17.68	0	0.00	17.50	12	13,734	0.09%
2022/12/20	1	17.65	3	17.65	17.55	-2	14,284	-0.01%
2022/12/16	3	18.10	0	0.00	18.00	3	15,662	0.02%
2022/12/15	4	18.51	5	18.45	18.55	-1	15,966	-0.01%
2022/12/14	6	18.34	0	0.00	18.35	6	16,302	0.04%
2022/12/13	8	18.51	0	0.00	18.35	8	16,741	0.05%
2022/12/12	13	18.59	0	0.00	18.55	13	16,961	0.08%
2022/12/09	2	19.30	0	0.00	19.20	2	17,266	0.01%
2022/12/07	1	19.55	44	19.59	19.35	-43	18,690	-0.23%
2022/12/06	1	19.75	2	20.00	19.75	-1	19,013	-0.01%
2022/12/05	0	0.00	14	19.73	19.75	-14	19,472	-0.07%
2022/12/02	10	19.45	11.2	19.44	19.40	-1.2	19,877	-0.01%
2022/12/01	5	19.34	5	19.45	19.30	0	20,346	0.00%
2022/11/30	7	19.30	15	19.12	19.40	-8	20,788	-0.04%
2022/11/29	1	18.80	0	0.00	18.90	1	21,370	0.00%
2022/11/28	7	18.75	0	0.00	18.65	7	22,888	0.03%
2022/11/25	5	18.91	2	19.05	18.65	3	23,755	0.01%
2022/11/24	42	18.90	0	0.00	18.95	42	24,473	0.17%
2022/11/23	12	19.05	1	19.05	19.05	11	25,316	0.04%
2022/11/22	5	18.46	1	18.30	18.80	4	25,868	0.02%
2022/11/21	1	18.50	2	18.65	18.50	-1	27,331	0.00%
2022/11/17	1	18.55	28	18.74	18.65	-27	27,867	-0.10%
2022/11/16	13	18.63	1	18.55	18.55	12	28,145	0.04%
2022/11/15	79	19.02	10	19.18	19.10	69	28,690	0.24%
2022/11/14	0	0.00	4	18.80	18.75	-4	29,387	-0.01%
2022/11/11	3	18.60	0	0.00	18.40	3	29,473	0.01%
2022/11/10	13	18.48	36	18.55	18.45	-23	29,399	-0.08%
2022/11/09	3	19.03	2	19.08	18.90	1	29,751	0.00%
2022/11/08	5	18.83	21	18.93	18.65	-16	30,093	-0.05%
2022/11/07	6	18.61	6	18.63	18.75	0	30,538	0.00%
2022/11/04	22	18.40	4	18.70	18.85	18	31,133	0.06%
2022/11/03	6	18.33	7	18.14	18.50	-1	31,320	0.00%
2022/11/02	43	18.26	2	18.23	18.25	41	31,238	0.13%
2022/11/01	0	0.00	13	17.86	18.00	-13	31,051	-0.04%
2022/10/31	28	17.35	9	17.70	17.50	19	30,890	0.06%
2022/10/28	12	17.09	15	17.10	16.90	-3	30,703	-0.01%
2022/10/27	37	17.39	39	17.48	17.55	-2	30,528	-0.01%
2022/10/26	37	17.36	41	17.25	17.10	-4	30,304	-0.01%
2022/10/25	35	17.70	2	17.90	17.65	33	30,108	0.11%
2022/10/24	9	18.14	25	18.31	18.00	-16	29,892	-0.05%
2022/10/21	1	17.60	1	17.90	17.70	0	29,714	0.00%
2022/10/20	46	17.89	25	17.85	17.80	21	29,568	0.07%
2022/10/17	0	0.00	10	17.76	18.25	-10	29,212	-0.03%
2022/10/14	20	18.69	4	18.95	18.60	16	29,029	0.06%
2022/10/13	1	18.70	5	18.05	18.00	-4	28,914	-0.01%
2022/10/11	23	18.54	5	18.84	18.90	18	28,444	0.06%
2022/10/07	1	19.30	1	19.60	19.55	0	28,126	0.00%
2022/10/06	2	19.60	11	19.35	19.40	-9	28,002	-0.03%
2022/10/05	8	19.88	70	19.44	19.30	-62	27,908	-0.22%
2022/10/04	3	19.75	8	19.44	19.70	-5	27,445	-0.02%
2022/10/03	12	19.37	1	19.15	19.20	11	27,149	0.04%
2022/09/30	11	19.27	5	19.50	19.55	6	26,887	0.02%
2022/09/29	4	19.91	0	0.00	19.65	4	26,673	0.01%
2022/09/28	80	19.72	24	19.76	19.40	56	26,333	0.21%
2022/09/27	16	21.01	26	20.94	20.90	-10	25,770	-0.04%
2022/09/26	23	21.32	30	21.03	20.90	-7	25,216	-0.03%
2022/09/23	36	22.92	6	22.32	22.25	30	24,404	0.12%
2022/09/22	64	23.37	4	23.11	23.35	60	23,815	0.25%
2022/09/21	15	23.51	15	23.25	23.15	0	23,462	0.00%
2022/09/20	1	23.40	11	23.66	23.55	-10	23,105	-0.04%
2022/09/19	5	23.04	2	22.98	22.85	3	22,601	0.01%
2022/09/16	15	23.22	18	23.07	23.15	-3	22,338	-0.01%
2022/09/15	31	23.87	48	23.84	23.65	-17	21,926	-0.08%
2022/09/14	46	23.54	55.7	23.32	23.60	-9.7	21,045	-0.05%
2022/09/13	47	23.44	56	23.64	23.30	-9	20,441	-0.04%
2022/09/12	51	23.72	38	23.34	23.30	13	19,850	0.07%
2022/09/08	68	23.66	48	23.73	23.75	20	19,123	0.10%
2022/09/07	25	23.28	6	23.56	23.80	19	18,514	0.10%
2022/09/06	3	23.38	25	23.31	23.55	-22	17,944	-0.12%
2022/09/05	25	23.60	17	23.89	23.45	8	17,236	0.05%
2022/09/02	53	23.86	48	23.85	23.75	5	16,382	0.03%
2022/09/01	16	23.27	16.1	23.12	23.15	-0.1	14,923	0.00%
2022/08/31	22	22.75	39	23.16	23.20	-17	14,082	-0.12%
2022/08/30	36	22.74	31	22.85	23.00	5	13,202	0.04%
2022/08/29	7	22.38	11.1	21.93	22.60	-4.1	12,221	-0.03%
2022/08/26	35.1	22.11	64	22.55	22.15	-28.9	11,398	-0.25%
2022/08/25	52	21.56	86	21.51	21.25	-34	9,735	-0.35%
2022/08/24	61	21.43	7	21.31	21.40	54	9,201	0.59%
2022/08/23	23	21.22	9	21.03	21.35	14	8,854	0.16%
2022/08/22	15	21.48	22.1	21.76	21.15	-7.1	8,438	-0.08%
2022/08/19	9	21.37	44.5	21.42	21.60	-35.5	7,563	-0.47%
2022/08/18	2.1	19.61	8	19.78	20.00	-5.9	6,203	-0.10%
2022/08/17	7	19.86	5	19.98	19.65	2	5,960	0.03%
2022/08/16	13	19.79	14	19.89	20.10	-1	5,759	-0.02%
2022/08/15	23	20.37	13	20.50	20.15	10	5,241	0.19%
2022/08/12	12	20.32	54	19.60	19.90	-42	4,666	-0.90%
2022/08/11	48	19.03	11	19.25	19.05	37	3,961	0.93%
2022/08/10	13	18.61	7	18.54	18.90	6	3,109	0.19%
2022/08/09	0	0.00	1	17.50	17.20	-1	2,725	-0.04%
2022/07/26	0	0.00	3	16.80	16.65	-3	2,472	-0.12%
2022/07/13	0	0.00	1	16.75	16.50	-1	2,307	-0.04%
2022/07/08	3	16.95	0	0.00	16.85	3	2,189	0.14%
2022/07/07	0	0.00	5	16.51	16.60	-5	2,087	-0.24%
2022/06/29	1	17.70	0	0.00	17.75	1	1,859	0.05%
2022/06/22	3	17.88	1	18.05	17.60	2	1,738	0.12%
2022/06/21	1	18.00	5	17.52	18.10	-4	1,707	-0.23%
2022/06/16	5	18.10	0	0.00	17.35	5	1,617	0.31%
2022/06/15	1	18.20	2	18.15	17.90	-1	1,578	-0.06%
2022/06/10	0	0.00	2	18.40	18.40	-2	1,457	-0.14%
2022/05/18	0.5	16.50	0	0.00	16.45	0.5	1,443	0.03%
2022/05/16	1	15.95	0	0.00	15.90	1	1,661	0.06%
2022/05/09	0	0.00	20	16.00	16.05	-20	1,683	-1.19%
2022/04/29	0.4	17.00	50	16.75	16.70	-49.6	1,776	-2.79%
2022/04/20	0	17.20	0	0.00	17.45	0	1,822	0.00%
2022/04/13	1	17.05	0	0.00	17.20	1	2,066	0.05%
2022/04/11	0	0.00	10	17.02	17.05	-10	2,429	-0.41%
2022/04/08	0	0.00	0	17.30	17.20	0	2,466	0.00%
2022/03/10	2	17.93	0	0.00	17.80	2	3,647	0.05%
2022/03/07	0	0.00	1	17.70	17.75	-1	3,789	-0.03%
2022/03/02	1	18.35	0	0.00	18.50	1	4,208	0.02%
2022/02/24	0	0.00	1	18.15	17.95	-1	4,559	-0.02%
2022/02/22	0	0.00	1	18.60	18.45	-1	4,899	-0.02%
2022/02/18	1	18.95	0	0.00	18.95	1	6,402	0.02%
2022/02/17	2	19.45	1	19.40	19.30	1	6,845	0.01%
2022/02/14	0	0.00	1	18.30	18.40	-1	7,018	-0.01%
2022/02/07	1	17.80	0	0.00	18.20	1	7,003	0.01%
2022/01/25	4	17.83	0	0.00	17.70	4	6,986	0.06%
2022/01/21	5	18.25	0	0.00	18.15	5	6,982	0.07%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/18	1	18.80	0	0.00	18.70	1	6,968	0.01%
2022/01/11	1	19.00	10	18.80	18.85	-9	6,964	-0.13%
2022/01/07	0	0.00	1	19.20	19.15	-1	6,910	-0.01%
2022/01/06	1	19.90	0	0.00	19.75	1	6,838	0.01%
2022/01/05	51	21.14	53	20.73	20.25	-2	6,765	-0.03%
2022/01/04	3	20.10	0	0.00	20.15	3	6,471	0.05%
2021/12/30	6	20.08	11	20.10	20.10	-5	6,380	-0.08%
2021/12/29	5	20.07	4.1	20.25	20.15	0.9	6,342	0.01%
2021/12/28	2	20.00	1	20.05	19.95	1	6,272	0.02%
2021/12/27	23	20.24	0	0.00	20.05	23	6,242	0.37%
2021/12/24	2	20.13	3.1	20.30	20.25	-1.1	6,192	-0.02%
2021/12/23	0	0.00	1	20.20	20.20	-1	6,008	-0.02%
2021/12/22	0	0.00	2	19.70	19.65	-2	5,758	-0.03%
2021/12/21	10	18.75	0	0.00	18.85	10	5,613	0.18%
2021/12/17	1	18.60	0	0.00	18.55	1	5,615	0.02%
2021/12/16	0	0.00	5	19.00	18.75	-5	5,646	-0.09%
2021/12/15	11	18.65	1	18.70	18.65	10	5,628	0.18%
2021/12/14	1	18.90	2	18.50	18.45	-1	5,628	-0.02%
2021/12/13	11	18.95	10	18.91	18.85	1	5,585	0.02%
2021/12/09	0	0.00	0	18.80	19.35	0	5,530	0.00%
2021/12/01	1	18.95	0	0.00	18.85	1	5,290	0.02%
2021/11/30	1	19.15	2.1	19.05	18.75	-1.1	5,254	-0.02%
2021/11/29	1.1	18.22	0	0.00	18.65	1.1	5,054	0.02%
2021/11/26	5.1	19.00	0	0.00	18.80	5.1	4,985	0.10%
2021/11/24	5	19.61	6	19.90	19.70	-1	4,936	-0.02%
2021/11/23	11	20.65	0	0.00	20.10	11	4,789	0.23%
2021/11/22	1	20.20	0	0.00	20.20	1	4,671	0.02%
2021/11/19	6	20.82	2	20.70	20.80	4	4,573	0.09%
2021/11/18	12	21.53	88	21.47	21.25	-76	4,448	-1.71%
2021/11/17	29	22.58	61	22.14	22.25	-32	4,181	-0.77%
2021/11/16	0	0.00	22	21.63	21.65	-22	3,521	-0.62%
2021/11/15	21	19.27	8	19.48	19.70	13	3,078	0.42%
2021/11/12	4	17.94	0	0.00	17.95	4	2,850	0.14%
2021/11/09	1	18.20	0	0.00	18.25	1	2,954	0.03%
2021/11/05	2	18.35	4	18.28	18.30	-2	3,003	-0.07%
2021/11/03	0	0.00	10	18.25	18.25	-10	3,037	-0.33%
2021/11/01	1	18.20	3	18.43	18.45	-2	3,126	-0.06%
2021/10/29	10	18.20	0	0.00	18.10	10	3,122	0.32%
2021/10/28	1	18.05	4	18.00	18.05	-3	3,128	-0.10%
2021/10/22	0	0.00	1	17.55	17.60	-1	3,266	-0.03%
2021/10/21	3	17.47	0	0.00	17.40	3	3,337	0.09%
2021/10/05	5	16.49	0	0.00	16.95	5	5,358	0.09%
2021/10/04	1	17.05	0	0.00	16.75	1	5,378	0.02%
2021/10/01	3	17.80	0	0.00	17.55	3	5,451	0.06%
2021/09/08	1	19.10	0	0.00	18.95	1	6,831	0.01%
2021/09/07	0	0.00	5	19.30	19.65	-5	6,834	-0.07%
2021/09/06	1	19.75	1	19.30	19.25	0	6,829	0.00%
2021/09/03	1	20.05	1	20.05	20.00	0	6,810	0.00%
2021/09/02	5	20.35	10	20.30	20.00	-5	6,852	-0.07%
2021/09/01	12	20.05	26	20.10	20.10	-14	6,866	-0.20%
2021/08/31	1	20.15	4	20.08	20.10	-3	6,953	-0.04%
2021/08/30	2	19.90	0	0.00	19.85	2	7,003	0.03%
2021/08/27	0	0.00	10	19.60	19.35	-10	6,956	-0.14%
2021/08/26	0	0.00	1	19.50	19.60	-1	6,992	-0.01%
2021/08/25	36	19.52	0	0.00	19.35	36	7,017	0.51%
2021/08/18	5	18.15	2	17.80	18.60	3	6,466	0.05%
2021/08/17	0	0.00	16	18.43	18.10	-16	6,466	-0.25%
2021/08/16	0	0.00	9	18.65	18.60	-9	6,445	-0.14%
2021/08/13	1	19.65	0	0.00	19.10	1	6,376	0.02%
2021/08/09	0	0.00	1	20.75	20.55	-1	6,518	-0.02%
2021/08/05	2	21.00	0	0.00	21.15	2	6,740	0.03%
2021/08/04	0	20.85	0	0.00	20.95	0	6,984	0.00%
2021/08/03	5	21.00	0	0.00	20.95	5	7,193	0.07%
2021/08/02	20	21.05	0	0.00	21.05	20	7,350	0.27%
2021/07/30	1	21.00	0	0.00	20.80	1	7,384	0.01%
2021/07/23	0	0.00	7	21.29	21.25	-7	7,574	-0.09%
2021/07/22	5	20.99	4	21.40	20.95	1	7,579	0.01%
2021/07/21	4	21.61	41	21.31	20.95	-37	7,542	-0.49%
2021/07/20	0	0.00	29	21.70	21.65	-29	7,507	-0.39%
2021/07/19	0	0.00	2	22.40	22.35	-2	7,457	-0.03%
2021/07/16	5	22.30	6	22.13	22.60	-1	7,580	-0.01%
2021/07/15	4	22.14	1	22.05	22.10	3	7,601	0.04%
2021/07/14	18	22.73	42	22.49	22.25	-24	7,788	-0.31%
2021/07/13	14	23.59	34	23.85	23.20	-20	7,622	-0.26%
2021/07/12	2	22.93	3	22.60	23.00	-1	6,863	-0.01%
2021/07/08	0	0.00	55	22.23	22.55	-55	6,838	-0.80%
2021/07/07	2	22.02	0	0.00	21.80	2	6,793	0.03%
2021/07/06	0	0.00	1	22.10	22.00	-1	6,807	-0.01%
2021/07/05	7	21.95	1	22.05	22.05	6	6,842	0.09%
2021/07/01	4	22.15	7	21.93	21.75	-3	6,922	-0.04%
2021/06/30	0	0.00	30	22.17	22.05	-30	6,892	-0.44%
2021/06/29	6	22.38	2	22.28	22.15	4	6,909	0.06%
2021/06/28	4	22.95	0	0.00	22.90	4	6,894	0.06%
2021/06/25	9	22.65	0	0.00	22.65	9	6,786	0.13%
2021/06/24	6	22.78	2	22.58	22.65	4	6,771	0.06%
2021/06/23	27	23.17	19	22.92	22.65	8	6,746	0.12%
2021/06/22	2	22.18	17	22.26	22.25	-15	6,375	-0.24%
2021/06/21	2	21.83	2	21.50	21.85	0	6,288	0.00%
2021/06/17	0	0.00	30	22.05	22.25	-30	6,335	-0.47%
2021/06/16	0	0.00	1	21.90	21.85	-1	6,302	-0.02%
2021/06/15	0	0.00	1	21.85	21.90	-1	6,310	-0.02%
2021/06/10	0	0.00	10	22.10	22.00	-10	6,604	-0.15%
2021/06/09	0	0.00	3	22.20	21.50	-3	6,663	-0.05%
2021/06/08	5	22.09	1	22.30	21.80	4	6,625	0.06%
2021/06/07	9	21.68	0	0.00	22.10	9	6,539	0.14%
2021/06/02	2	21.35	0	0.00	21.35	2	6,436	0.03%
2021/06/01	0	0.00	11	21.75	21.75	-11	6,435	-0.17%
2021/05/28	1	20.50	0	0.00	20.60	1	6,715	0.01%
2021/05/27	0	0.00	7	20.67	20.10	-7	6,843	-0.10%
2021/05/26	7	20.47	0	0.00	20.55	7	6,840	0.10%
2021/05/25	2	20.00	0	0.00	20.20	2	6,834	0.03%
2021/05/24	0	0.00	10	19.55	19.80	-10	6,813	-0.15%
2021/05/21	0	0.00	2	19.45	19.45	-2	6,822	-0.03%
2021/05/20	0	0.00	3	19.50	19.25	-3	6,858	-0.04%
2021/05/19	2	19.15	11	18.84	19.15	-9	6,864	-0.13%
2021/05/18	3	18.20	296	18.51	18.85	-293	6,899	-4.25%	大賣/鉅額交易
2021/05/17	3	18.07	0	0.00	18.05	3	6,849	0.04%
2021/05/14	1	20.80	6	20.56	20.05	-5	6,742	-0.07%
2021/05/13	1	20.50	2	20.50	20.45	-1	6,628	-0.02%
2021/05/12	25	21.74	25	21.76	21.60	0	6,485	0.00%
2021/05/11	8	22.29	61	22.01	22.00	-53	6,182	-0.86%
2021/05/10	1	22.25	3	22.18	22.20	-2	5,988	-0.03%
2021/05/06	0	0.00	10	21.10	20.95	-10	5,870	-0.17%
2021/05/05	10	20.70	8	20.75	20.35	2	5,829	0.03%
2021/05/04	0	0.00	4	20.30	20.80	-4	5,805	-0.07%
2021/05/03	0	0.00	11	21.01	20.80	-11	5,724	-0.19%
2021/04/29	17	21.65	1	22.10	21.60	16	5,663	0.28%
2021/04/28	43	22.20	30	22.10	22.10	13	5,630	0.23%
2021/04/27	24	22.06	0	0.00	22.10	24	5,659	0.42%
2021/04/26	1	22.10	101	22.10	22.00	-100	5,651	-1.77%	大賣/
2021/04/23	3	22.13	4	22.20	22.20	-1	5,621	-0.02%
2021/04/22	53	22.82	15	22.49	22.10	38	5,737	0.66%
2021/04/21	130	23.15	3	23.13	23.10	127	5,635	2.25%	大買/鉅額交易
2021/04/20	15	23.10	5	23.05	23.05	10	5,533	0.18%
2021/04/19	0	0.00	15	22.42	22.40	-15	5,363	-0.28%
2021/04/16	42	22.43	2	22.50	22.50	40	5,357	0.75%
2021/04/13	10	22.30	0	0.00	21.80	10	5,359	0.19%
2021/04/12	12	22.13	9	22.04	22.05	3	5,752	0.05%
2021/04/09	10	22.35	0	22.30	22.20	10	5,823	0.17%
2021/04/08	21	22.35	2	22.35	22.30	19	5,805	0.33%
2021/04/06	2	21.70	0	0.00	21.65	2	5,705	0.04%
2021/04/01	1	21.60	0	0.00	21.80	1	5,695	0.02%
2021/03/31	14	21.95	0	0.00	21.85	14	5,630	0.25%
2021/03/29	2	22.55	2	22.60	22.40	0	5,586	0.00%
2021/03/26	0	0.00	10	22.56	22.60	-10	5,584	-0.18%
2021/03/23	10	22.30	0.6	22.40	22.40	9.4	5,539	0.17%
2021/03/22	50	22.53	25	22.48	22.45	25	5,553	0.45%
2021/03/19	11	22.00	5	22.15	22.15	6	5,527	0.11%
2021/03/17	7	22.26	0	0.00	22.30	7	5,750	0.12%
2021/03/16	20	22.40	1	22.45	22.50	19	5,920	0.32%
2021/03/15	0	0.00	9	21.94	22.25	-9	5,873	-0.15%
2021/03/12	0	0.00	2	21.25	21.15	-2	5,876	-0.03%
2021/03/11	2	21.40	0	0.00	21.35	2	5,972	0.03%
2021/03/10	2	21.18	5	21.20	21.15	-3	6,086	-0.05%
2021/03/09	1	21.05	5	20.85	21.20	-4	6,202	-0.06%
2021/03/08	0	0.00	12	21.62	21.25	-12	6,302	-0.19%
2021/03/05	12	21.47	10	21.40	21.50	2	6,378	0.03%
2021/03/04	2	21.85	1	21.70	21.85	1	6,456	0.02%
2021/03/03	30	22.38	6	22.29	22.30	24	6,632	0.36%
2021/03/02	4	21.65	4	21.60	21.70	0	6,402	0.00%
2021/02/26	3	20.82	2	20.75	20.80	1	6,436	0.02%
2021/02/25	2	21.00	0	0.00	21.00	2	6,631	0.03%
2021/02/24	0	0.00	1	21.35	21.05	-1	6,825	-0.01%
2021/02/23	2	21.35	1	21.40	21.25	1	6,872	0.01%
2021/02/22	0	0.00	0	21.40	21.35	0	6,989	0.00%
2021/02/19	2	21.18	0	0.00	21.35	2	7,332	0.03%
2021/02/18	1	21.10	1	21.25	21.25	0	7,393	0.00%
2021/02/17	1	20.35	12	20.50	20.45	-11	7,346	-0.15%
2021/02/05	0	0.00	1	20.00	19.95	-1	7,330	-0.01%
2021/02/03	0	0.00	5	20.10	19.90	-5	7,379	-0.07%
2021/02/02	0	0.00	1	20.05	20.00	-1	7,435	-0.01%
2021/02/01	1	19.65	0	0.00	19.60	1	7,536	0.01%
2021/01/29	2	20.25	0	0.00	19.95	2	7,578	0.03%
2021/01/26	12	20.60	0	0.00	20.55	12	7,552	0.16%
2021/01/25	3	20.47	0	0.00	21.00	3	7,569	0.04%
2021/01/22	0	0.00	1	20.20	20.40	-1	7,586	-0.01%
2021/01/21	21	20.09	6	20.45	20.10	15	7,598	0.20%
2021/01/20	22	20.75	4	21.05	20.35	18	7,624	0.24%
2021/01/19	6	21.25	1	21.50	21.20	5	7,570	0.07%
2021/01/15	14	21.73	5	21.80	21.40	9	7,691	0.12%
2021/01/14	1	22.30	40	22.45	22.25	-39	7,603	-0.51%
2021/01/13	10	22.25	10	22.30	22.30	0	7,589	0.00%
2021/01/12	2	22.30	0	0.00	22.15	2	7,684	0.03%
2021/01/08	6	23.63	0	0.00	23.35	6	8,016	0.07%
2021/01/07	2	23.25	10.3	23.66	23.70	-8.3	8,032	-0.10%
2021/01/06	24	23.31	5	23.69	23.45	19	8,046	0.24%
2021/01/05	93	23.80	15	23.94	23.95	78	7,819	1.00%
2021/01/04	3	22.75	1	23.00	23.00	2	7,410	0.03%
2020/12/28	5	22.50	1	22.50	22.45	4	7,385	0.05%
2020/12/25	0	0.00	1	22.40	22.40	-1	7,379	-0.01%
2020/12/24	11	22.76	0	0.00	22.60	11	7,373	0.15%
2020/12/23	0	0.00	1	22.10	22.25	-1	7,376	-0.01%
2020/12/22	3	22.65	0	0.00	22.00	3	7,496	0.04%
2020/12/17	2	22.50	0	0.00	22.65	2	7,659	0.03%
2020/12/16	1	23.00	1	22.80	22.90	0	7,663	0.00%
2020/12/15	3	22.95	0	0.00	22.40	3	7,706	0.04%
2020/12/14	0	0.00	12	23.20	23.20	-12	7,682	-0.16%
2020/12/11	5	23.56	1	24.20	23.50	4	7,684	0.05%
2020/12/10	5	23.83	13	23.79	24.00	-8	7,522	-0.11%
2020/12/09	0	0.00	2	23.70	23.60	-2	7,333	-0.03%
2020/12/08	5	22.95	0	0.00	22.85	5	7,255	0.07%
2020/12/07	1	23.55	1	23.25	23.25	0	7,380	0.00%
2020/12/04	0	0.00	1	23.65	23.45	-1	7,713	-0.01%
2020/12/03	13	23.48	0	0.00	23.25	13	7,684	0.17%
2020/12/01	3	23.40	7	23.41	23.50	-4	7,659	-0.05%
2020/11/30	9	23.30	4	23.34	23.45	5	7,653	0.07%
2020/11/27	8	23.35	1	23.35	23.30	7	7,636	0.09%
2020/11/26	55	22.97	21	22.80	22.95	34	7,482	0.45%
2020/11/25	26	22.80	1	23.20	22.85	25	7,471	0.33%
2020/11/24	4	22.90	3	22.82	22.70	1	7,479	0.01%
2020/11/23	1	22.35	29	22.36	22.65	-28	7,541	-0.37%
2020/11/20	4	22.15	2	22.25	22.20	2	7,583	0.03%
2020/11/19	0	0.00	10	22.20	22.40	-10	7,670	-0.13%
2020/11/18	3	22.32	4	22.35	22.30	-1	7,771	-0.01%
2020/11/17	0	0.00	2	21.35	21.35	-2	7,629	-0.03%
2020/11/16	2	20.95	0	0.00	20.90	2	7,991	0.03%
2020/11/12	2	21.30	0	0.00	20.95	2	8,439	0.02%
2020/11/10	21	21.03	0	0.00	21.05	21	8,651	0.24%
2020/11/09	12	21.20	0	0.00	21.15	12	8,793	0.14%
2020/11/06	15	21.82	1	21.80	21.55	14	8,932	0.16%
2020/11/05	0	0.00	1	21.65	21.60	-1	9,010	-0.01%
2020/11/04	4	21.60	0	0.00	21.60	4	9,223	0.04%
2020/11/03	1	21.20	2	21.15	21.40	-1	9,337	-0.01%
2020/11/02	2	20.80	0	0.00	20.80	2	9,571	0.02%
2020/10/30	2.1	21.15	0	0.00	21.05	2.1	10,216	0.02%
2020/10/28	1	21.80	1	21.80	21.70	0	10,638	0.00%
2020/10/26	2	22.70	0	0.00	22.55	2	10,721	0.02%
2020/10/22	0	0.00	1	22.10	22.20	-1	10,909	-0.01%
2020/10/20	10	22.35	4	22.20	22.35	6	11,236	0.05%
2020/10/19	40	22.48	33	22.46	22.65	7	11,519	0.06%
2020/10/16	3	21.85	151	21.61	21.60	-148	11,993	-1.23%	大賣/鉅額交易
2020/10/15	1	22.35	6	22.21	22.20	-5	12,365	-0.04%
2020/10/14	51	22.03	5	22.21	22.00	46	12,471	0.37%
2020/10/13	2	21.30	1	21.45	21.40	1	12,535	0.01%
2020/10/08	10	21.90	6	22.00	21.75	4	12,958	0.03%
2020/10/07	0	0.00	1	21.95	21.95	-1	13,116	-0.01%
2020/10/06	2	21.93	7	21.91	21.95	-5	13,252	-0.04%
2020/10/05	0	0.00	1.9	21.38	21.45	-1.9	13,760	-0.01%
2020/09/30	1	21.15	0	0.00	21.15	1	14,354	0.01%
2020/09/28	11	20.42	0	0.00	20.85	11	14,754	0.07%
2020/09/25	5	21.05	0	0.00	20.35	5	15,140	0.03%
2020/09/23	13	21.62	0	0.00	21.50	13	15,591	0.08%
2020/09/22	1	21.35	0	0.00	21.25	1	15,677	0.01%
2020/09/21	0	0.00	2	21.90	21.70	-2	16,063	-0.01%
2020/09/18	2	22.05	0	0.00	21.95	2	16,488	0.01%
2020/09/17	0	0.00	15.4	22.20	22.25	-15.4	16,690	-0.09%
2020/09/16	1	22.10	1	22.15	22.00	0	17,052	0.00%
2020/09/15	1	22.40	1	22.30	22.25	0	17,420	0.00%
2020/09/11	3	22.03	0	0.00	21.90	3	19,933	0.02%
2020/09/10	3	22.38	35	22.34	22.20	-32	20,537	-0.16%
2020/09/09	37	22.28	41	22.18	22.75	-4	20,908	-0.02%
2020/09/08	6	21.60	0	0.00	21.35	6	21,701	0.03%
2020/09/07	4	21.53	0	0.00	21.40	4	23,149	0.02%
2020/09/04	0	0.00	5	21.40	21.40	-5	25,203	-0.02%
2020/09/03	0	0.00	4	21.15	21.15	-4	25,461	-0.02%
2020/09/02	2	21.30	0	0.00	21.35	2	25,521	0.01%
2020/09/01	1	21.05	1	20.70	21.05	0	25,604	0.00%
2020/08/31	27	21.01	0	0.00	20.70	27	25,725	0.10%
2020/08/28	3	20.88	0	0.00	20.80	3	25,857	0.01%
2020/08/27	20	21.05	1	20.80	21.40	19	25,842	0.07%
2020/08/26	8	20.66	5	20.71	20.70	3	25,856	0.01%
2020/08/25	31	21.45	0	0.00	21.20	31	25,703	0.12%
2020/08/24	45	20.99	12	21.05	21.05	33	25,625	0.13%
2020/08/21	3	21.97	2	21.80	21.80	1	25,541	0.00%
2020/08/20	11	22.02	111	21.84	21.70	-100	25,444	-0.39%	大賣/
2020/08/19	9	24.42	6	24.79	24.05	3	25,408	0.01%
2020/08/18	32	25.31	5	25.25	25.20	27	25,459	0.11%
2020/08/17	25	25.99	13	26.14	25.85	12	25,525	0.05%
2020/08/14	5	25.94	10	26.02	26.00	-5	25,873	-0.02%
2020/08/13	4	26.16	6	26.53	26.00	-2	26,259	-0.01%
2020/08/12	5	26.31	1	26.40	26.25	4	26,242	0.02%
2020/08/11	11	26.10	5	25.98	25.95	6	26,179	0.02%
2020/08/10	29	25.99	0	0.00	25.80	29	26,233	0.11%
2020/08/07	10	26.43	0	0.00	26.45	10	26,418	0.04%
2020/08/06	2	26.53	0	0.00	26.30	2	26,396	0.01%
2020/08/05	18	27.01	22	26.96	26.70	-4	26,301	-0.02%
2020/08/04	32	26.42	0	0.00	26.20	32	25,938	0.12%
2020/08/03	9	25.98	8	25.58	25.65	1	25,798	0.00%
2020/07/31	6	25.27	0	0.00	25.30	6	26,011	0.02%
2020/07/30	1	25.20	1	25.45	25.50	0	26,362	0.00%
2020/07/28	1	24.60	2	25.00	24.65	-1	27,250	0.00%
2020/07/27	1	25.40	2	25.45	25.60	-1	27,336	0.00%
2020/07/24	2	25.55	3	25.72	25.40	-1	27,550	0.00%
2020/07/23	16	26.29	1	26.25	26.25	15	27,431	0.05%
2020/07/22	51	27.14	69	27.09	27.00	-18	27,231	-0.07%
2020/07/21	10	25.97	26	26.31	26.15	-16	26,544	-0.06%
2020/07/20	0	0.00	13	24.68	25.25	-13	26,378	-0.05%
2020/07/17	1	25.85	30	25.40	25.25	-29	26,333	-0.11%
2020/07/16	31	26.05	0	0.00	25.85	31	26,396	0.12%
2020/07/15	6	26.19	2	26.23	25.85	4	26,461	0.02%
2020/07/14	10	25.98	0	0.00	25.85	10	26,748	0.04%
2020/07/13	1	26.15	0	0.00	26.05	1	27,438	0.00%
2020/07/10	11	26.13	2	25.98	25.70	9	27,700	0.03%
2020/07/09	38	26.78	45	26.79	27.00	-7	27,289	-0.03%
2020/07/08	7	25.84	2	25.75	25.80	5	26,795	0.02%
2020/07/07	3	26.12	1	26.35	25.75	2	26,948	0.01%
2020/07/06	26	26.77	22	26.81	26.45	4	26,857	0.01%
2020/07/03	11	26.27	5.1	26.43	26.45	5.9	26,641	0.02%
2020/07/02	5	25.81	4	26.20	26.30	1	26,516	0.00%
2020/07/01	1	26.10	1	25.55	25.45	0	26,370	0.00%
2020/06/30	1	26.10	5	26.07	25.70	-4	26,225	-0.02%
2020/06/29	6	25.36	38	25.22	25.10	-32	25,976	-0.12%
2020/06/24	33	26.23	5	26.33	26.15	28	25,758	0.11%
2020/06/23	5	26.50	1	26.85	26.35	4	25,783	0.02%
2020/06/22	10	27.25	6	27.04	26.90	4	25,535	0.02%
2020/06/19	18	27.30	11	27.52	27.45	7	25,339	0.03%
2020/06/18	84	27.33	23	27.50	27.45	61	24,752	0.25%
2020/06/17	1	25.80	17	25.81	25.75	-16	22,949	-0.07%
2020/06/16	7	25.47	4	25.33	25.25	3	22,413	0.01%
2020/06/15	8	25.59	26	25.68	25.20	-18	22,085	-0.08%
2020/06/12	34	25.58	92	25.41	26.20	-58	21,027	-0.28%
2020/06/11	22	25.53	80.1	25.72	25.25	-58.1	19,770	-0.29%
2020/06/10	11	23.70	8	23.81	23.80	3	17,884	0.02%
2020/06/09	0	0.00	8	23.20	23.05	-8	17,912	-0.04%
2020/06/08	10	23.74	18	23.91	23.55	-8	18,032	-0.04%
2020/06/05	51	23.70	3	23.75	23.75	48	17,983	0.27%
2020/06/04	0	0.00	2	23.83	23.40	-2	17,911	-0.01%
2020/06/03	3	23.45	0	0.00	23.40	3	17,882	0.02%
2020/06/02	38	23.28	26	23.38	23.55	12	17,753	0.07%
2020/06/01	1	23.05	0	0.00	23.05	1	17,533	0.01%
2020/05/29	0	0.00	15	22.89	22.65	-15	17,485	-0.09%
2020/05/28	3	22.85	3	22.85	22.85	0	17,526	0.00%
2020/05/27	2	23.10	2	23.25	23.10	0	17,472	0.00%
2020/05/26	24	23.32	3	23.48	23.00	21	17,458	0.12%
2020/05/25	0	0.00	1	23.00	23.25	-1	17,109	-0.01%
2020/05/22	6.2	22.81	0	0.00	22.20	6.2	16,853	0.04%
2020/05/21	22	23.27	0	0.00	23.10	22	16,637	0.13%
2020/05/20	2	22.45	11	22.79	23.30	-9	16,153	-0.06%
2020/05/19	15	21.65	0	0.00	21.80	15	15,685	0.10%
2020/05/18	0	0.00	18	21.39	21.55	-18	15,547	-0.12%
2020/05/14	12	22.17	17	22.88	21.70	-5	15,345	-0.03%
2020/05/13	3	23.37	5	23.35	23.30	-2	14,962	-0.01%
2020/05/12	21	23.73	1	23.50	23.60	20	14,933	0.13%
2020/05/11	9	23.62	4	23.58	23.50	5	14,936	0.03%
2020/05/08	2	24.00	15	23.65	23.65	-13	14,647	-0.09%
2020/05/07	10	24.05	15	24.10	24.05	-5	14,487	-0.03%
2020/05/06	3.5	23.63	57	23.56	23.60	-53.5	14,185	-0.38%
2020/05/05	49.5	24.10	27	23.70	24.15	22.5	13,839	0.16%
2020/05/04	1	22.60	0	0.00	22.40	1	12,956	0.01%
2020/04/30	48	22.78	0	0.00	22.75	48	12,880	0.37%
2020/04/29	7	22.11	7	22.05	22.20	0	12,673	0.00%
2020/04/28	2	22.08	2	22.15	22.00	0	12,496	0.00%
2020/04/27	2	22.13	14	22.12	22.25	-12	12,622	-0.10%
2020/04/24	42	22.51	0	0.00	22.10	42	12,448	0.34%
2020/04/23	1	22.60	2	22.45	22.45	-1	12,261	-0.01%
2020/04/22	10	21.35	3	21.98	22.10	7	12,018	0.06%
2020/04/21	5	22.70	5	22.00	21.95	0	11,924	0.00%
2020/04/20	0	0.00	1	22.00	22.60	-1	11,801	-0.01%
2020/04/17	13	22.74	17	22.28	22.20	-4	11,757	-0.03%
2020/04/16	100	23.06	5	23.27	23.00	95	11,207	0.85%
2020/04/15	0	0.00	10	22.24	23.10	-10	10,390	-0.10%
2020/04/14	6	21.00	102	20.85	21.00	-96	10,076	-0.95%	大賣/
2020/04/13	0	0.00	1	20.65	20.35	-1	10,066	-0.01%
2020/04/10	14	20.31	0	0.00	20.40	14	10,054	0.14%
2020/04/09	11	21.39	3	21.62	21.25	8	9,977	0.08%
2020/04/08	92	20.80	29	21.17	21.30	63	10,021	0.63%
2020/04/07	62	20.86	1	20.35	20.90	61	9,914	0.62%
2020/04/01	1	19.65	0	0.00	19.65	1	10,046	0.01%
2020/03/31	1	19.55	1	19.70	19.50	0	10,147	0.00%
2020/03/30	0	0.00	3	18.83	19.50	-3	10,101	-0.03%
2020/03/27	10	20.00	1	19.45	18.55	9	9,882	0.09%
2020/03/26	101	18.41	0	0.00	18.90	101	9,691	1.04%	大買/鉅額交易
2020/03/25	2	18.93	0	0.00	19.05	2	9,844	0.02%
2020/03/23	3	16.63	0	0.00	16.70	3	9,638	0.03%
2020/03/17	1	17.75	311	17.21	17.40	-310	9,921	-3.12%	大賣/鉅額交易
2020/03/16	23	20.72	122	19.43	18.90	-99	9,828	-1.01%	大賣/
2020/03/13	29	20.79	70	20.71	21.00	-41	9,790	-0.42%
2020/03/12	3	23.90	52	23.09	22.95	-49	9,550	-0.51%
2020/03/11	3	26.33	1	26.45	25.40	2	9,381	0.02%
2020/03/10	1	25.50	0	0.00	26.00	1	9,389	0.01%
2020/03/09	2	26.65	0	0.00	26.20	2	9,414	0.02%
2020/03/05	1	28.30	0	0.00	28.40	1	10,562	0.01%
2020/03/04	1	28.20	2	28.30	28.20	-1	10,625	-0.01%
2020/03/03	0	0.00	1	28.45	28.50	-1	10,738	-0.01%
2020/02/27	5	27.68	0	0.00	27.40	5	10,960	0.05%
2020/02/26	2	28.60	0	0.00	28.40	2	10,989	0.02%
2020/02/25	1	28.40	3	28.48	28.65	-2	11,210	-0.02%
2020/02/20	0	0.00	2	29.70	29.60	-2	11,902	-0.02%
2020/02/19	10	29.40	0	0.00	29.60	10	12,217	0.08%
2020/02/18	20	29.70	0	0.00	29.45	20	12,692	0.16%
2020/02/17	2	30.40	0	0.00	29.95	2	12,920	0.02%
2020/02/14	0	0.00	2	29.75	29.85	-2	13,385	-0.01%
2020/02/13	53	29.88	0	0.00	29.75	53	13,631	0.39%
2020/02/12	90	30.06	0	0.00	30.00	90	13,844	0.65%
2020/02/07	20	29.40	1	29.00	29.00	19	14,801	0.13%
2020/02/06	91	29.78	0	0.00	29.85	91	14,956	0.61%
2020/02/05	2	29.48	1	29.75	29.25	1	15,281	0.01%
2020/02/04	0	0.00	1	29.70	29.65	-1	15,616	-0.01%
2020/02/03	2	28.10	1	29.05	28.85	1	16,160	0.01%
2020/01/31	2	29.93	13	29.61	29.85	-11	16,805	-0.07%
2020/01/30	3	30.08	5	30.15	29.90	-2	17,037	-0.01%
2020/01/20	2	33.10	3	33.20	33.20	-1	17,056	-0.01%
2020/01/17	2	33.10	2	33.15	33.00	0	18,057	0.00%
2020/01/16	2	33.30	1	33.20	33.20	1	18,342	0.01%
2020/01/15	3	33.37	8	33.30	33.25	-5	18,725	-0.03%
2020/01/14	12	33.42	12	33.35	33.50	0	19,033	0.00%
2020/01/13	3	32.55	3	32.97	33.30	0	19,214	0.00%
2020/01/10	30	32.50	2	32.40	32.30	28	19,470	0.14%
2020/01/09	6	32.60	1	32.45	32.50	5	19,916	0.03%
2020/01/08	21	31.94	3	32.25	32.10	18	20,708	0.09%
2020/01/07	23	32.10	2	32.23	32.20	21	21,975	0.10%
2020/01/06	1	32.85	3	32.70	32.60	-2	23,142	-0.01%
2020/01/03	3	33.27	3	33.53	33.35	0	24,120	0.00%
2020/01/02	7	34.08	8	34.11	34.15	-1	24,286	0.00%
2019/12/31	2	33.35	2	33.25	33.65	0	24,495	0.00%
2019/12/27	5	33.55	5	33.53	33.65	0	25,610	0.00%
2019/12/26	4	32.93	5	32.83	32.85	-1	25,814	0.00%
2019/12/25	7	32.30	5	32.49	32.60	2	26,512	0.01%
2019/12/24	5	31.95	0	0.00	32.05	5	27,520	0.02%
2019/12/23	1	32.15	2	31.80	31.85	-1	28,411	0.00%
2019/12/20	15	32.55	3.2	32.59	32.40	11.8	28,777	0.04%
2019/12/19	2	31.80	4	31.84	31.85	-2	28,860	-0.01%
2019/12/18	7	31.91	12	31.79	31.75	-5	29,378	-0.02%
2019/12/17	7	32.04	7	31.96	31.90	0	30,111	0.00%
2019/12/16	1	32.55	2	32.43	32.55	-1	30,258	0.00%
2019/12/13	8	31.43	28	31.50	31.30	-20	30,919	-0.06%
2019/12/12	16	32.14	3	32.15	32.00	13	31,859	0.04%
2019/12/11	7	32.20	0	0.00	32.20	7	32,300	0.02%
2019/12/10	13	32.43	1	32.45	32.50	12	32,827	0.04%
2019/12/09	52	33.08	6	33.06	33.15	46	33,295	0.14%
2019/12/06	22	32.71	0	0.00	32.70	22	33,982	0.06%
2019/12/05	28	32.66	3	32.73	32.60	25	35,125	0.07%
2019/12/04	2	32.60	2	32.55	32.70	0	36,277	0.00%
2019/12/03	31	32.51	6	32.55	32.45	25	38,147	0.07%
2019/12/02	53.2	33.12	5	33.13	32.90	48.2	38,376	0.13%
2019/11/29	2	35.43	2	35.30	35.40	0	38,173	0.00%
2019/11/28	2	35.35	2	35.40	35.35	0	38,891	0.00%
2019/11/27	17	35.84	5	35.80	35.65	12	40,430	0.03%
2019/11/26	0	0.00	4.1	35.53	35.70	-4.1	42,717	-0.01%
2019/11/25	2	35.28	11	35.47	35.30	-9	43,392	-0.02%
2019/11/22	8	35.83	8	35.72	35.45	0	43,791	0.00%
2019/11/21	52	35.35	3	35.42	35.60	49	43,777	0.11%
2019/11/20	5	35.30	10	35.15	35.65	-5	44,128	-0.01%
2019/11/19	5	35.63	8	35.54	35.35	-3	44,515	-0.01%
2019/11/18	7	35.54	10	35.52	35.60	-3	44,441	-0.01%
2019/11/15	14	35.39	8	35.48	35.00	6	44,210	0.01%
2019/11/14	7	34.98	2	34.95	35.00	5	43,968	0.01%
2019/11/13	10	34.67	14	35.16	34.60	-4	43,961	-0.01%
2019/11/12	0	0.00	1	34.75	34.80	-1	43,651	0.00%
2019/11/11	27	34.20	1	34.25	33.90	26	43,782	0.06%
2019/11/08	23	34.82	29	34.84	34.60	-6	43,583	-0.01%
2019/11/07	41	34.16	2	34.23	34.55	39	43,096	0.09%
2019/11/06	0	0.00	8	34.18	34.20	-8	42,862	-0.02%
2019/11/05	3	33.95	1	34.00	34.10	2	42,801	0.00%
2019/11/04	23	34.26	3	34.53	33.80	20	42,789	0.05%
2019/11/01	4	33.73	12	33.75	33.95	-8	42,608	-0.02%
2019/10/31	15	33.69	64	33.87	33.25	-49	42,551	-0.12%
2019/10/30	4	33.14	35	33.25	32.95	-31	42,971	-0.07%
2019/10/29	2	34.80	13	34.69	34.40	-11	42,379	-0.03%
2019/10/28	27	34.69	12	34.47	34.55	15	42,230	0.04%
2019/10/25	66	34.28	20	34.09	34.40	46	42,002	0.11%
2019/10/24	60	35.49	6	35.68	35.40	54	41,089	0.13%
2019/10/23	8	36.29	3	35.90	35.85	5	40,993	0.01%
2019/10/22	14	36.11	13	35.84	35.60	1	40,960	0.00%
2019/10/21	1	35.60	1	35.45	35.75	0	41,037	0.00%
2019/10/18	32	35.20	29	35.38	35.00	3	40,967	0.01%
2019/10/17	13	35.31	8	35.04	34.85	5	40,947	0.01%
2019/10/16	20.1	35.74	12	36.29	35.30	8.1	40,839	0.02%
2019/10/15	61	37.86	37	37.59	36.75	24	40,244	0.06%
2019/10/14	8	36.82	26	37.36	37.50	-18	39,174	-0.05%
2019/10/09	31	35.49	67	35.36	35.10	-36	38,441	-0.09%
2019/10/08	10	35.52	12	35.32	35.15	-2	38,018	-0.01%
2019/10/07	60	35.19	63	35.34	35.15	-3	37,849	-0.01%
2019/10/04	52	35.73	31	35.72	35.45	21	37,505	0.06%
2019/10/03	10	35.40	23	35.34	35.30	-13	36,755	-0.04%
2019/10/02	13	35.25	9	35.56	36.00	4	36,533	0.01%
2019/10/01	18	35.40	26	35.90	35.30	-8	36,064	-0.02%
2019/09/27	56	34.62	81	35.07	35.35	-25	35,253	-0.07%
2019/09/26	65	34.38	26	34.90	34.80	39	34,236	0.11%
2019/09/25	35	34.27	22	34.42	34.90	13	33,396	0.04%
2019/09/24	3	34.12	9	34.07	33.90	-6	33,099	-0.02%
2019/09/23	20	34.89	6	34.88	34.55	14	32,730	0.04%
2019/09/20	75	34.36	8	34.74	34.75	67	32,282	0.21%
2019/09/19	2	34.20	1	33.70	33.50	1	31,538	0.00%
2019/09/18	13	34.59	29	34.12	33.60	-16	31,149	-0.05%
2019/09/17	14	34.60	73	34.54	34.65	-59	30,336	-0.19%
2019/09/16	6	33.38	16	33.18	33.55	-10	29,508	-0.03%
2019/09/12	69	32.79	52	32.95	32.90	17	29,256	0.06%
2019/09/11	5	31.95	3	32.07	32.50	2	28,875	0.01%
2019/09/10	5	32.18	49	32.37	31.65	-44	28,316	-0.16%
2019/09/09	11	33.49	13	32.81	31.60	-2	27,735	-0.01%
2019/09/06	44	34.55	12	34.05	34.30	32	26,597	0.12%
2019/09/05	17	34.18	38.5	34.84	35.50	-21.5	25,345	-0.08%
2019/09/04	1	31.75	2	31.78	32.30	-1	23,391	0.00%
2019/09/03	33	30.68	23	31.10	31.70	10	22,950	0.04%
2019/09/02	17	30.37	25	30.29	31.10	-8	22,463	-0.04%
2019/08/30	62	29.52	65.4	29.70	29.90	-3.4	21,640	-0.02%
2019/08/29	122	27.08	229	27.59	27.65	-107	19,978	-0.54%	大買/大賣/鉅額交易
2019/08/28	34	25.05	79	25.12	25.65	-45	17,564	-0.26%
2019/08/27	1	24.20	97	24.18	24.35	-96	16,773	-0.57%
2019/08/26	4	23.30	112	23.35	23.20	-108	16,338	-0.66%	大賣/鉅額交易
2019/08/23	48	24.19	36	24.18	24.15	12	16,118	0.07%
2019/08/22	6	23.60	37	23.89	23.90	-31	15,612	-0.20%
2019/08/21	1	23.60	0	0.00	23.35	1	15,004	0.01%
2019/08/20	0	0.00	105	23.10	23.20	-105	14,776	-0.71%	大賣/鉅額交易
2019/08/19	20	23.39	9	23.44	23.10	11	14,785	0.07%
2019/08/16	97	22.75	3	22.95	23.00	94	14,587	0.64%
2019/08/14	5	22.55	2	23.30	22.20	3	14,213	0.02%
2019/08/13	0	0.00	2	22.25	22.05	-2	14,012	-0.01%
2019/08/12	20	22.65	0	0.00	22.65	20	14,011	0.14%
2019/08/08	17	22.50	1	22.40	22.65	16	14,141	0.11%
2019/08/07	13	22.55	2	22.30	22.15	11	14,130	0.08%
2019/08/06	120	22.20	5	21.45	22.55	115	13,988	0.82%	大買/鉅額交易
2019/08/05	51	22.16	3	22.18	22.00	48	13,866	0.35%
2019/08/02	5	22.32	1	22.50	22.55	4	13,739	0.03%
2019/08/01	33	23.37	5	23.78	23.00	28	13,540	0.21%
2019/07/31	5	23.78	4	23.50	23.90	1	12,650	0.01%
2019/07/30	1	23.00	3	23.30	22.80	-2	12,481	-0.02%
2019/07/29	17	23.77	4	23.63	23.60	13	12,345	0.11%
2019/07/26	4	23.93	3	24.15	23.95	1	12,309	0.01%
2019/07/25	13	23.87	3	23.90	24.10	10	12,264	0.08%
2019/07/24	10.9	23.65	13	23.77	23.35	-2.1	12,173	-0.02%
2019/07/23	55	24.65	4	25.00	24.50	51	12,200	0.42%
2019/07/22	8	24.19	3	24.32	24.10	5	12,097	0.04%
2019/07/19	22	24.42	199	24.14	23.90	-177	12,213	-1.45%	大賣/鉅額交易
2019/07/18	1	24.40	80	24.27	24.25	-79	12,614	-0.63%
2019/07/17	2	24.03	1	23.90	24.05	1	12,317	0.01%
2019/07/16	8	23.89	5	23.96	23.70	3	12,118	0.02%
2019/07/15	7	24.04	15	23.85	23.75	-8	11,919	-0.07%
2019/07/12	13	23.46	11.1	23.18	23.60	1.9	11,650	0.02%
2019/07/11	1	22.40	2	22.35	22.30	-1	11,115	-0.01%
2019/07/10	0	0.00	4	22.00	22.00	-4	11,247	-0.04%
2019/07/09	0	0.00	1	21.90	21.85	-1	11,396	-0.01%
2019/07/08	1	22.00	5	21.71	21.65	-4	11,333	-0.04%
2019/07/05	4	21.49	4	21.50	21.50	0	11,089	0.00%
2019/07/04	0	0.00	1	21.60	21.50	-1	11,057	-0.01%
2019/07/03	4	21.38	4	21.53	21.35	0	11,077	0.00%
2019/07/02	0	0.00	15	21.40	21.30	-15	11,053	-0.14%
2019/07/01	3	21.42	9	21.44	21.45	-6	11,106	-0.05%
2019/06/28	2	20.95	0	0.00	20.90	2	11,130	0.02%
2019/06/27	10	20.96	14	21.00	21.00	-4	11,436	-0.03%
2019/06/26	1	20.60	2	20.78	20.70	-1	11,514	-0.01%
2019/06/25	6	20.95	0	0.00	20.50	6	11,538	0.05%
2019/06/24	0	0.00	3	21.00	20.95	-3	11,548	-0.03%
2019/06/21	16	21.02	10	20.95	20.95	6	11,581	0.05%
2019/06/20	17	20.71	70	20.76	20.90	-53	11,339	-0.47%
2019/06/19	50	20.35	2	20.40	20.40	48	11,273	0.43%
2019/06/18	10	19.35	11	19.74	19.75	-1	11,454	-0.01%
2019/06/17	2	19.88	4	19.66	19.45	-2	11,477	-0.02%
2019/06/14	11	19.35	3	19.45	19.35	8	11,437	0.07%
2019/06/13	1	19.15	16	19.10	19.25	-15	11,608	-0.13%
2019/06/12	6	19.23	7	19.32	19.25	-1	11,813	-0.01%
2019/06/11	4	19.40	57	19.52	19.45	-53	12,210	-0.43%
2019/06/10	49	19.26	2	19.23	19.30	47	12,724	0.37%
2019/06/06	0	0.00	22	18.78	18.65	-22	12,660	-0.17%
2019/06/05	2	18.75	0	0.00	18.70	2	12,845	0.02%
2019/06/04	0	0.00	4	19.08	18.85	-4	12,951	-0.03%
2019/06/03	0	0.00	5	18.60	19.00	-5	13,150	-0.04%
2019/05/31	6	18.70	24	18.70	18.80	-18	13,712	-0.13%
2019/05/30	1	18.25	0	0.00	18.25	1	13,741	0.01%
2019/05/29	22	18.08	1	18.15	18.15	21	13,835	0.15%
2019/05/28	5	17.95	1	17.90	18.15	4	14,014	0.03%
2019/05/27	5	18.03	0	0.00	17.70	5	14,160	0.04%
2019/05/23	7	17.40	0	0.00	17.40	7	14,612	0.05%
2019/05/22	40	18.08	0	0.00	18.00	40	14,769	0.27%
2019/05/21	2	18.20	0	0.00	18.20	2	14,856	0.01%
2019/05/20	29	18.21	5	18.75	17.65	24	14,938	0.16%
2019/05/17	57	18.51	0	0.00	18.80	57	15,176	0.38%
2019/05/16	67	18.86	20	18.85	18.40	47	15,822	0.30%
2019/05/15	64	18.80	0	0.00	19.10	64	16,236	0.39%
2019/05/13	1	18.50	1	18.25	18.15	0	16,369	0.00%
2019/05/10	2	18.20	0	0.00	18.10	2	16,399	0.01%
2019/05/09	3	18.47	1	18.60	18.35	2	16,339	0.01%
2019/05/08	2	19.20	1	19.05	19.05	1	16,209	0.01%
2019/05/07	20	19.10	12	19.15	19.00	8	16,152	0.05%
2019/05/06	2	18.50	5	18.80	19.00	-3	16,110	-0.02%
2019/05/03	0	0.00	2	19.10	18.95	-2	15,984	-0.01%
2019/05/02	0	0.00	9	18.93	19.00	-9	15,932	-0.06%
2019/04/30	8	18.57	1	18.45	18.90	7	15,862	0.04%
2019/04/29	13	18.85	1	19.00	18.40	12	15,747	0.08%
2019/04/26	6	18.33	22	18.02	18.10	-16	15,355	-0.10%
2019/04/25	10	18.90	3	18.78	18.70	7	15,026	0.05%
2019/04/24	52	18.97	4	19.05	19.10	48	14,680	0.33%
2019/04/23	10	21.08	0	0.00	20.90	10	13,926	0.07%
2019/04/22	1	21.55	8	21.60	21.40	-7	13,817	-0.05%
2019/04/19	3	21.22	2	21.33	21.40	1	13,794	0.01%
2019/04/18	21.1	21.39	13	21.36	20.95	8.1	13,803	0.06%
2019/04/17	9	21.58	3	21.60	21.40	6	13,582	0.04%
2019/04/16	18	22.11	8	22.07	21.80	10	13,492	0.07%
2019/04/15	3	20.77	20	21.09	21.50	-17	13,166	-0.13%
2019/04/12	2	20.85	1	20.35	20.25	1	12,939	0.01%
2019/04/11	2	20.75	0	0.00	20.70	2	12,864	0.02%
2019/04/10	4	21.06	1	21.05	21.00	3	12,816	0.02%
2019/04/09	7	21.39	16	21.49	21.20	-9	12,778	-0.07%
2019/04/08	12	21.21	7	21.51	21.20	5	12,709	0.04%
2019/04/03	2	21.25	4	21.25	21.25	-2	12,608	-0.02%
2019/04/02	17	21.24	2	20.80	20.90	15	12,473	0.12%
2019/04/01	7	21.22	0	0.00	21.45	7	12,252	0.06%
2019/03/29	4	20.16	5	20.40	20.80	-1	11,888	-0.01%
2019/03/28	1	20.75	1	20.60	20.50	0	11,733	0.00%
2019/03/27	0	0.00	12	21.13	21.05	-12	11,659	-0.10%
2019/03/26	3	20.98	7	20.89	20.90	-4	11,586	-0.03%
2019/03/25	12	20.75	2	20.65	20.65	10	11,499	0.09%
2019/03/22	5	21.80	7	21.59	21.40	-2	11,360	-0.02%
2019/03/21	7	22.24	10	22.13	21.65	-3	11,154	-0.03%
2019/03/20	8.9	22.08	3	22.22	21.95	5.9	10,723	0.05%
2019/03/19	0	0.00	11.1	21.96	21.75	-11.1	10,601	-0.10%
2019/03/18	3	21.80	5	21.88	21.85	-2	10,493	-0.02%
2019/03/15	4	21.56	0	0.00	21.50	4	10,429	0.04%
2019/03/14	16	22.06	25	21.83	21.90	-9	10,451	-0.09%
2019/03/13	32	21.48	25	21.08	21.80	7	10,482	0.07%
2019/03/12	5	20.65	1	20.45	20.35	4	9,842	0.04%
2019/03/11	6.4	20.53	7	20.61	20.45	-0.6	9,950	-0.01%
2019/03/08	3	20.35	5	20.37	20.55	-2	10,062	-0.02%
2019/03/07	13	20.70	13	20.77	20.55	0	10,168	0.00%
2019/03/06	9	20.69	19	20.32	20.95	-10	10,080	-0.10%
2019/03/05	5	19.75	13	19.91	19.75	-8	9,628	-0.08%
2019/03/04	15	20.06	4	20.00	20.00	11	9,714	0.11%
2019/02/27	21	20.02	3	19.97	20.25	18	9,728	0.19%
2019/02/26	10	20.11	3	20.25	20.00	7	9,658	0.07%
2019/02/25	11	20.10	11	19.91	20.00	0	9,573	0.00%
2019/02/22	23	20.08	40	20.11	20.30	-17	9,536	-0.18%
2019/02/21	3	19.30	14	19.29	19.45	-11	9,119	-0.12%
2019/02/20	7	19.30	7	19.21	19.20	0	8,937	0.00%
2019/02/19	8	18.91	11	19.14	19.30	-3	8,910	-0.03%
2019/02/18	33	19.18	9	19.01	19.10	24	8,914	0.27%
2019/02/15	5	18.38	5	18.58	18.60	0	8,557	0.00%
2019/02/14	4	17.68	3	17.73	17.70	1	7,864	0.01%
2019/02/12	0.7	16.15	0	0.00	16.15	0.7	7,206	0.01%
2019/02/11	0	0.00	8	15.45	15.75	-8	7,041	-0.11%
2019/01/30	0	0.00	47	15.11	15.10	-47	6,989	-0.67%
2019/01/29	0	0.00	5	15.05	15.05	-5	7,001	-0.07%
2019/01/28	3	15.08	165	14.95	15.10	-162	7,019	-2.31%	大賣/鉅額交易
2019/01/25	0	0.00	22	14.70	14.70	-22	7,018	-0.31%
2019/01/24	0	0.00	1	14.60	14.50	-1	7,092	-0.01%
2019/01/23	1	14.60	1	14.50	14.55	0	7,209	0.00%
2019/01/22	2	14.30	0	0.00	14.20	2	7,246	0.03%
2019/01/21	0	0.00	2	14.53	14.50	-2	7,307	-0.03%
2019/01/17	1	15.00	0	0.00	14.60	1	7,525	0.01%
2019/01/16	5	14.90	0	0.00	14.80	5	7,588	0.07%
2019/01/15	4	14.75	5	14.92	14.75	-1	7,672	-0.01%
2019/01/14	2	14.70	2	14.70	14.75	0	7,656	0.00%
2019/01/11	4	14.91	5	14.69	14.50	-1	7,687	-0.01%
2019/01/10	0	0.00	35	14.63	15.00	-35	7,668	-0.46%
2019/01/09	1	14.60	4	14.53	14.50	-3	7,584	-0.04%
2019/01/08	19	14.03	1	14.00	14.20	18	7,509	0.24%
2019/01/07	5	13.75	2	13.65	13.70	3	7,521	0.04%
2019/01/04	2	13.40	0	0.00	13.40	2	7,636	0.03%
2019/01/03	14	13.79	4	13.65	13.65	10	7,723	0.13%
2019/01/02	1	13.60	0	0.00	13.60	1	7,787	0.01%
2018/12/28	1	13.80	6	13.72	13.65	-5	7,864	-0.06%
2018/12/27	0	0.00	6	14.03	13.75	-6	8,084	-0.07%
2018/12/26	5	13.85	0	0.00	13.75	5	8,101	0.06%
2018/12/25	2	13.80	120	13.75	13.85	-118	8,116	-1.45%	大賣/鉅額交易
2018/12/24	5	14.06	0	0.00	14.10	5	8,122	0.06%
2018/12/22	5	14.00	0	0.00	14.00	5	8,152	0.06%
2018/12/21	2	13.88	3	14.07	14.10	-1	8,201	-0.01%
2018/12/20	1	13.90	1	13.95	13.95	0	8,212	0.00%
2018/12/19	2	14.65	0	0.00	14.50	2	8,180	0.02%
2018/12/17	1	14.65	0	0.00	14.65	1	8,241	0.01%
2018/12/14	4	14.83	0	0.00	14.90	4	8,301	0.05%
2018/12/13	4	15.49	2	15.25	15.25	2	8,323	0.02%
2018/12/12	0	0.00	2	15.48	15.50	-2	8,566	-0.02%
2018/12/11	7	15.44	5	15.27	15.25	2	8,566	0.02%
2018/12/10	16	15.60	10	15.39	15.25	6	8,592	0.07%
2018/12/07	34	16.38	23	16.30	16.30	11	8,490	0.13%
2018/12/06	4	15.93	5	16.28	15.60	-1	8,293	-0.01%
2018/12/05	2	16.33	1	16.55	16.70	1	7,894	0.01%
2018/12/04	3	16.85	14	16.68	16.60	-11	7,951	-0.14%
2018/12/03	5	16.32	9	16.46	16.95	-4	8,005	-0.05%
2018/11/30	5	15.32	14.2	15.31	15.45	-9.2	7,967	-0.12%
2018/11/29	1	15.20	0	0.00	15.00	1	7,752	0.01%
2018/11/28	0	0.00	2	14.70	14.65	-2	7,577	-0.03%
2018/11/27	12	13.88	2	14.15	14.00	10	7,433	0.13%
2018/11/26	2	13.70	3	13.80	13.90	-1	7,232	-0.01%
2018/11/23	1	13.55	2	13.58	13.60	-1	7,115	-0.01%
2018/11/22	2	13.70	1	13.75	13.55	1	7,026	0.01%
2018/11/21	1	13.55	6	13.65	13.55	-5	7,007	-0.07%
2018/11/20	2	13.43	4	13.63	13.40	-2	6,891	-0.03%
2018/11/19	7	13.64	6	13.60	13.55	1	7,012	0.01%
2018/11/16	8	13.44	0	0.00	13.35	8	7,288	0.11%
2018/11/15	30	13.05	2	13.45	13.30	28	7,320	0.38%
2018/11/14	2	13.30	1	13.20	13.00	1	7,168	0.01%
2018/11/13	6	12.92	11	12.55	12.95	-5	7,281	-0.07%
2018/11/12	30	13.30	0	0.00	12.90	30	7,440	0.40%
2018/11/09	37	13.35	0	0.00	13.35	37	7,446	0.50%
2018/11/08	127	13.76	10	13.80	13.45	117	7,502	1.56%	大買/鉅額交易
2018/11/07	0	0.00	2	13.43	13.65	-2	7,519	-0.03%
2018/11/06	7	13.44	0	0.00	13.10	7	7,691	0.09%
2018/11/05	0	0.00	6	13.70	13.65	-6	7,737	-0.08%
2018/11/02	55	13.59	8	13.73	13.60	47	7,835	0.60%
2018/11/01	2	13.15	11	13.05	13.35	-9	7,777	-0.12%
2018/10/31	24	12.86	9	12.89	12.95	15	7,735	0.19%
2018/10/29	1	11.65	1	12.10	12.35	0	7,888	0.00%
2018/10/26	1	12.35	1	11.90	11.85	0	7,968	0.00%
2018/10/25	7	12.31	5	12.65	12.15	2	7,998	0.03%
2018/10/22	1	13.80	0	0.00	13.85	1	8,484	0.01%
2018/10/12	1	13.30	14	13.15	13.35	-13	9,196	-0.14%
2018/10/11	1	13.15	1	13.15	13.15	0	9,302	0.00%
2018/10/09	10	14.90	6	14.62	14.60	4	9,473	0.04%
2018/10/08	1	14.55	12	14.48	14.60	-11	9,763	-0.11%
2018/10/05	12	14.79	6	14.62	14.70	6	9,902	0.06%
2018/10/04	2	16.15	0	0.00	16.15	2	9,888	0.02%
2018/10/03	1	16.50	7	16.45	16.45	-6	9,956	-0.06%
2018/10/01	1	16.65	3	16.58	16.70	-2	10,270	-0.02%
2018/09/28	3	16.43	0	0.00	16.45	3	10,786	0.03%
2018/09/26	1	16.40	1	16.60	16.60	0	10,935	0.00%
2018/09/25	1	16.50	53	16.55	16.50	-52	11,041	-0.47%
2018/09/20	14	16.24	1	16.15	16.15	13	11,118	0.12%
2018/09/19	3	16.68	1	16.75	16.65	2	11,135	0.02%
2018/09/18	92	17.25	27	17.32	16.65	65	11,260	0.58%
2018/09/17	3	16.75	2	16.95	17.00	1	11,368	0.01%
2018/09/14	0	0.00	1.1	16.87	17.00	-1.1	11,470	-0.01%
2018/09/13	10.6	16.50	4	16.51	16.45	6.6	11,477	0.06%
2018/09/12	3	15.87	0	0.00	15.95	3	11,460	0.03%
2018/09/11	0	0.00	1	16.20	16.20	-1	11,623	-0.01%
2018/09/10	5	15.50	12	16.26	15.40	-7	11,744	-0.06%
2018/09/07	10	16.97	50	16.20	16.55	-40	11,986	-0.33%
2018/09/06	15	17.76	3	17.62	17.40	12	12,842	0.09%
2018/08/31	0	0.00	7	18.90	19.00	-7	13,537	-0.05%
2018/08/24	3	18.95	2	19.00	18.95	1	14,592	0.01%
2018/08/23	3	18.83	6	19.18	19.55	-3	16,021	-0.02%
2018/08/22	3	18.80	0	0.00	18.45	3	15,912	0.02%
2018/08/20	4	18.90	4	18.40	18.55	0	16,684	0.00%
2018/08/17	1	19.30	12	19.61	19.15	-11	16,654	-0.07%
2018/08/16	17	19.09	11	19.12	19.10	6	16,964	0.04%
2018/08/15	5	19.17	3	19.13	19.00	2	17,033	0.01%
2018/08/14	1	19.10	0	0.00	19.70	1	17,155	0.01%
2018/08/13	6	19.06	2	19.18	19.20	4	17,350	0.02%
2018/08/09	0	0.00	1	20.95	21.00	-1	17,843	-0.01%
2018/08/08	1	20.85	0	0.00	20.55	1	18,631	0.01%
2018/08/07	0	0.00	2	20.85	20.90	-2	20,060	-0.01%
2018/08/06	1	20.95	2	20.98	21.20	-1	20,353	0.00%
2018/08/03	12	20.40	4	20.81	20.45	8	20,888	0.04%
2018/08/02	1	21.10	0	0.00	21.05	1	21,139	0.00%
2018/08/01	0	0.00	1	21.50	21.35	-1	21,318	0.00%
2018/07/31	2	21.48	2	21.20	21.20	0	21,788	0.00%
2018/07/30	14	21.52	0	0.00	21.50	14	21,792	0.06%
2018/07/27	11	22.56	15	22.50	22.35	-4	21,878	-0.02%
2018/07/26	1	21.90	7	22.02	21.95	-6	21,874	-0.03%
2018/07/25	3	21.97	10	21.90	21.85	-7	22,090	-0.03%
2018/07/24	5	21.32	5	21.70	22.00	0	22,197	0.00%
2018/07/23	7	21.60	15	21.52	21.50	-8	22,426	-0.04%
2018/07/20	4	21.91	15	22.00	22.15	-11	23,061	-0.05%
2018/07/19	4	21.83	4	21.88	22.00	0	23,775	0.00%
2018/07/18	14	21.88	2	21.98	21.50	12	24,135	0.05%
2018/07/17	1	21.80	2	22.20	21.85	-1	24,341	0.00%
2018/07/16	19	21.86	12	21.93	22.00	7	24,570	0.03%
2018/07/13	10	21.10	0	0.00	21.35	10	24,964	0.04%
2018/07/12	8	20.31	11	20.87	21.10	-3	25,779	-0.01%
2018/07/11	11	20.03	11	20.07	20.00	0	26,186	0.00%
2018/07/10	3	19.67	2	20.05	20.25	1	28,011	0.00%
2018/07/09	2	18.90	9	19.07	19.30	-7	28,979	-0.02%
2018/07/06	15	18.12	0	0.00	18.70	15	29,651	0.05%
2018/07/05	1	20.25	6	20.27	19.80	-5	29,189	-0.02%
2018/07/04	4	20.25	8	20.22	20.15	-4	29,283	-0.01%
2018/07/03	10	21.00	5	21.00	20.40	5	29,293	0.02%
2018/07/02	3	20.80	23	20.67	20.95	-20	29,290	-0.07%
2018/06/29	23	20.42	1	20.70	20.70	22	29,371	0.07%
2018/06/28	0	0.00	1	20.35	20.20	-1	29,475	0.00%
2018/06/27	7	20.99	8	20.73	20.60	-1	29,673	0.00%
2018/06/26	44	20.16	4	20.00	20.40	40	29,872	0.13%
2018/06/21	3	22.45	0	0.00	22.40	3	30,699	0.01%
2018/06/20	4	22.70	0	0.00	22.30	4	30,840	0.01%
2018/06/19	2	23.03	0	0.00	22.85	2	30,825	0.01%
2018/06/15	3	23.55	1	23.90	23.75	2	30,742	0.01%
2018/06/14	24	24.00	27	24.30	23.90	-3	30,398	-0.01%
2018/06/13	4	23.54	2	23.40	23.35	2	29,383	0.01%
2018/06/12	2	23.45	10	23.53	23.20	-8	29,452	-0.03%
2018/06/08	3	23.67	8	23.65	23.35	-5	30,196	-0.02%
2018/06/07	3	23.15	0	0.00	23.00	3	30,524	0.01%
2018/06/06	0	0.00	1	23.50	23.25	-1	30,564	0.00%
2018/06/05	7	23.54	8	23.72	23.20	-1	30,551	0.00%
2018/06/01	9	23.39	12	23.43	23.00	-3	30,490	-0.01%
2018/05/31	62	24.56	60	24.81	23.75	2	30,182	0.01%
2018/05/30	6	22.95	66	23.23	23.45	-60	28,729	-0.21%
2018/05/29	75	23.42	27	23.43	23.30	48	28,594	0.17%
2018/05/28	6	23.26	71	23.38	23.35	-65	28,234	-0.23%
2018/05/25	2	22.30	0	0.00	22.30	2	27,833	0.01%
2018/05/24	115	22.88	60	23.21	22.55	55	27,816	0.20%	大買/
2018/05/23	1	22.00	1	21.95	22.20	0	27,447	0.00%
2018/05/22	1	21.90	66	21.84	22.00	-65	27,554	-0.24%
2018/05/21	21	22.56	55	22.39	22.20	-34	27,526	-0.12%
2018/05/18	11	22.27	19	22.26	22.10	-8	27,482	-0.03%
2018/05/17	19	22.76	7	22.92	22.65	12	27,562	0.04%
2018/05/16	65	23.77	56	23.77	23.35	9	27,578	0.03%
2018/05/15	72	23.18	73	23.44	23.10	-1	27,029	0.00%
2018/05/14	0	0.00	3	22.17	22.00	-3	26,056	-0.01%
2018/05/11	7	21.85	12	21.98	21.75	-5	25,919	-0.02%
2018/05/10	28	22.45	17	22.42	22.30	11	25,483	0.04%
2018/05/09	25	21.75	18	21.61	21.50	7	25,599	0.03%
2018/05/08	38	21.99	38	22.10	21.80	0	25,432	0.00%
2018/05/07	11	21.05	7	21.21	21.30	4	25,012	0.02%
2018/05/04	4	21.08	10	21.15	20.55	-6	25,049	-0.02%
2018/05/03	5	20.95	28	21.01	20.95	-23	25,117	-0.09%
2018/05/02	66	20.71	69	20.97	20.80	-3	25,110	-0.01%
2018/04/30	84	20.44	8	20.38	20.30	76	25,099	0.30%
2018/04/27	5	20.16	11	20.10	20.00	-6	25,545	-0.02%
2018/04/26	23	20.28	106	20.10	19.95	-83	26,164	-0.32%	大賣/
2018/04/25	16	21.09	14	21.20	22.05	2	25,807	0.01%
2018/04/24	56	21.59	12	21.43	21.70	44	25,468	0.17%
2018/04/23	12	22.65	42	23.24	22.60	-30	25,916	-0.12%
2018/04/20	7	23.96	17	23.80	23.80	-10	27,183	-0.04%
2018/04/19	16	24.00	31	23.83	23.45	-15	26,946	-0.06%
2018/04/18	34	22.62	44	23.23	23.70	-10	26,684	-0.04%
2018/04/17	58	22.20	21	22.34	22.05	37	26,070	0.14%
2018/04/16	114	23.11	165	23.28	23.10	-51	25,980	-0.20%	大買/大賣/
2018/04/13	35	22.23	82	21.90	22.85	-47	24,725	-0.19%
2018/04/12	72	20.70	162	20.76	20.80	-90	24,081	-0.37%	大賣/
2018/04/11	13	19.96	3	20.00	19.65	10	23,996	0.04%
2018/04/10	2	19.50	8	20.20	19.65	-6	25,343	-0.02%
2018/04/09	14	19.25	13	19.56	19.10	1	25,989	0.00%
2018/04/03	11	19.98	1	20.10	20.00	10	26,993	0.04%
2018/04/02	26	20.48	17	20.46	20.20	9	27,673	0.03%
2018/03/31	0	0.00	1	20.20	20.10	-1	28,432	0.00%
2018/03/30	5	19.85	49	19.92	19.80	-44	29,273	-0.15%
2018/03/29	1	20.30	104	20.94	20.30	-103	30,334	-0.34%	大賣/鉅額交易
2018/03/28	82	20.72	101	20.72	20.80	-19	31,963	-0.06%	大賣/
2018/03/27	13	19.22	49	20.21	20.50	-36	31,562	-0.11%
2018/03/26	3	18.60	13	18.61	18.65	-10	32,395	-0.03%
2018/03/23	52	18.59	42	18.55	18.55	10	33,797	0.03%
2018/03/22	9	19.80	9	19.64	19.40	0	34,208	0.00%
2018/03/21	17	19.56	7	19.85	19.50	10	34,834	0.03%
2018/03/20	25	19.49	1	19.45	19.45	24	35,331	0.07%
2018/03/19	0	0.00	4	19.75	19.85	-4	36,016	-0.01%
2018/03/16	43	20.26	42	20.11	19.95	1	37,208	0.00%
2018/03/15	71	20.85	52	20.90	20.60	19	38,591	0.05%
2018/03/14	147	20.19	62	20.03	20.55	85	39,018	0.22%	大買/
2018/03/13	12	19.31	37	19.77	20.50	-25	40,369	-0.06%
2018/03/12	30	18.78	0	0.00	18.65	30	40,215	0.07%
2018/03/08	4	18.56	7	18.56	18.70	-3	42,474	-0.01%
2018/03/07	39	18.54	12	18.56	18.40	27	42,465	0.06%
2018/03/06	6	19.61	12	19.36	19.40	-6	42,997	-0.01%
2018/03/05	8	19.64	8	19.17	19.10	0	44,959	0.00%
2018/03/01	3	20.35	3	20.50	20.50	0	47,317	0.00%
2018/02/27	0	0.00	1	20.30	20.45	-1	47,356	0.00%
2018/02/26	0	0.00	15	20.27	20.05	-15	47,406	-0.03%
2018/02/23	0	0.00	10	21.08	20.50	-10	47,540	-0.02%
2018/02/22	12	20.52	13	20.74	20.70	-1	47,678	0.00%
2018/02/21	10	20.00	0	0.00	20.40	10	47,794	0.02%
2018/02/12	5	19.98	0	0.00	19.55	5	47,750	0.01%
2018/02/09	33	18.80	31	19.32	19.70	2	47,673	0.00%
2018/02/08	36	21.10	56	21.12	20.05	-20	47,460	-0.04%
2018/02/07	34	21.10	59	21.02	20.50	-25	47,206	-0.05%
2018/02/06	31	21.65	21	22.03	20.70	10	47,153	0.02%
2018/02/02	2	23.35	0	0.00	23.20	2	47,164	0.00%
2018/02/01	18	24.29	11	24.10	23.70	7	47,553	0.01%
2018/01/31	8	22.54	18	22.88	23.25	-10	47,954	-0.02%
2018/01/30	0	0.00	1	22.90	22.90	-1	48,148	0.00%
2018/01/29	0	0.00	18	23.27	23.20	-18	48,478	-0.04%
2018/01/26	70	22.68	70	22.44	22.60	0	49,161	0.00%
2018/01/25	18	22.91	7	23.24	22.80	11	49,927	0.02%
2018/01/24	51	23.42	40	23.39	23.40	11	50,392	0.02%
2018/01/23	60	23.28	64	22.90	23.05	-4	50,406	-0.01%
2018/01/22	56	23.60	116	22.86	22.90	-60	50,073	-0.12%	大賣/
2018/01/19	79	24.55	35.8	24.41	24.50	43.2	49,837	0.09%
2018/01/18	89	24.97	19	25.49	24.80	70	49,864	0.14%
2018/01/17	103	25.59	15	25.57	25.25	88	50,522	0.17%	大買/
2018/01/16	132	25.59	227	25.53	25.60	-95	50,434	-0.19%	大買/大賣/
2018/01/15	65	24.59	48	24.38	24.35	17	48,807	0.03%
2018/01/12	120	24.82	53	24.76	24.75	67	48,577	0.14%	大買/
2018/01/11	84	23.99	60	24.24	24.45	24	48,110	0.05%
2018/01/10	6	24.21	8	24.39	23.90	-2	47,698	0.00%
2018/01/09	96	24.51	43	24.40	24.70	53	47,180	0.11%
2018/01/08	1	24.20	11	24.30	24.10	-10	46,517	-0.02%
2018/01/05	33	24.71	34	24.45	24.95	-1	46,005	0.00%
2018/01/04	60	25.19	51	24.80	24.80	9	45,290	0.02%
2018/01/03	69	25.02	32	24.79	24.20	37	43,981	0.08%
2018/01/02	92	23.81	88	24.35	24.60	4	43,148	0.01%