燿華 (2367)-群益金鼎-古亭券商分點個股進出

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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/12/17	10.5	31.43	29	31.38	31.90	-18.5	8,114	-0.23%
2024/12/16	6	30.76	1	30.35	30.40	5	8,066	0.06%
2024/12/13	6	31.44	2.1	31.36	30.95	3.9	8,015	0.05%
2024/12/11	16	32.60	22	32.12	32.00	-6	7,965	-0.08%
2024/12/10	5	31.05	2	31.05	30.95	3	7,819	0.04%
2024/12/09	0	0.00	1	31.55	31.30	-1	7,930	-0.01%
2024/12/06	13	32.15	2	32.08	31.95	11	7,962	0.14%
2024/12/05	11	32.63	2	32.83	32.55	9	7,973	0.11%
2024/12/03	5	31.84	12	32.18	32.00	-7	8,355	-0.08%
2024/12/02	1	31.50	0	0.00	31.30	1	8,700	0.01%
2024/11/29	0	0.00	2	31.25	31.30	-2	8,998	-0.02%
2024/11/28	0	0.00	1	30.65	30.85	-1	10,282	-0.01%
2024/11/27	2	31.50	13	32.07	31.50	-11	11,302	-0.10%
2024/11/26	14	33.07	0	0.00	32.65	14	11,935	0.12%
2024/11/25	2	33.05	7	33.19	33.20	-5	11,937	-0.04%
2024/11/22	29	32.36	48.1	32.11	32.35	-19.1	11,693	-0.16%
2024/11/21	1	30.40	0	0.00	30.50	1	11,410	0.01%
2024/11/20	5	29.95	0	0.00	29.95	5	11,470	0.04%
2024/11/15	3	30.65	2.1	30.48	30.50	0.9	11,798	0.01%
2024/11/14	5	30.30	0	0.00	30.20	5	11,968	0.04%
2024/11/12	5	30.65	0	0.00	30.40	5	12,554	0.04%
2024/11/08	12	32.11	2	32.35	31.35	10	12,854	0.08%
2024/11/07	2	31.65	10	31.84	31.90	-8	12,941	-0.06%
2024/11/06	0	0.00	5	30.90	30.90	-5	13,034	-0.04%
2024/11/05	0	0.00	2	30.65	30.60	-2	13,267	-0.02%
2024/11/04	7	30.53	1	30.65	30.60	6	13,874	0.04%
2024/11/01	4	29.93	8	30.55	30.95	-4	14,091	-0.03%
2024/10/30	2	30.40	0	0.00	30.30	2	14,239	0.01%
2024/10/29	21	30.41	1	30.45	30.35	20	14,476	0.14%
2024/10/28	5	30.80	5	31.10	31.00	0	14,533	0.00%
2024/10/25	0	0.00	1	31.35	31.35	-1	14,662	-0.01%
2024/10/24	5	31.85	0	0.00	31.75	5	15,178	0.03%
2024/10/23	1	33.30	1	33.00	32.70	0	15,431	0.00%
2024/10/22	7	33.24	34	33.31	33.00	-27	15,524	-0.17%
2024/10/21	0	0.00	1	31.15	32.15	-1	15,624	-0.01%
2024/10/18	10	31.09	5	30.70	30.60	5	15,710	0.03%
2024/10/17	0	0.00	1	32.20	32.45	-1	15,702	-0.01%
2024/10/16	5	31.85	5	31.98	32.00	0	15,869	0.00%
2024/10/15	1	32.40	2.1	32.83	32.20	-1.1	16,097	-0.01%
2024/10/14	0	0.00	1	32.45	32.50	-1	16,380	-0.01%
2024/10/11	6	32.13	0	0.00	32.00	6	16,773	0.04%
2024/10/09	12	32.76	3	32.72	32.25	9	17,407	0.05%
2024/10/08	5	33.70	0	0.00	33.60	5	18,515	0.03%
2024/10/07	0	0.00	11	34.09	33.95	-11	22,151	-0.05%
2024/10/04	6	33.10	0	0.00	32.95	6	24,175	0.02%
2024/10/01	6.1	33.90	3	33.90	33.85	3.1	26,009	0.01%
2024/09/30	1	33.95	0	0.00	34.50	1	26,489	0.00%
2024/09/27	4	34.53	0	0.00	34.35	4	27,752	0.01%
2024/09/26	30	35.33	14	35.46	34.50	16	27,874	0.06%
2024/09/25	4.5	34.93	29.5	34.99	34.90	-25	28,180	-0.09%
2024/09/23	7	33.82	1	34.20	33.75	6	28,693	0.02%
2024/09/20	1	33.95	9	33.81	33.85	-8	28,825	-0.03%
2024/09/19	1	33.30	0	0.00	33.35	1	29,084	0.00%
2024/09/18	19	33.91	15	33.28	33.10	4	29,244	0.01%
2024/09/16	0	0.00	15	34.02	34.15	-15	29,315	-0.05%
2024/09/13	1	33.85	1	34.15	33.85	0	29,617	0.00%
2024/09/12	6.1	32.76	1	33.30	33.55	5.1	29,797	0.02%
2024/09/11	6	32.42	4	32.53	32.05	2	29,902	0.01%
2024/09/10	10.1	33.20	1	32.50	32.70	9.1	30,050	0.03%
2024/09/09	2	33.45	1	34.20	34.20	1	30,521	0.00%
2024/09/06	6	33.78	12	33.72	33.75	-6	31,476	-0.02%
2024/09/05	25.1	34.73	16	33.96	33.70	9.1	32,701	0.03%
2024/09/04	18	35.29	21	35.18	34.90	-3	33,299	-0.01%
2024/09/03	25	38.18	11	38.02	37.20	14	33,866	0.04%
2024/09/02	4.1	37.81	26	38.40	37.70	-21.9	34,796	-0.06%
2024/08/30	79.2	38.95	36	38.81	38.40	43.2	34,909	0.12%
2024/08/29	34.1	37.86	137.5	37.59	38.55	-103.4	34,854	-0.30%	大賣/鉅額交易
2024/08/28	139	36.95	15	36.65	36.60	124	34,285	0.36%	大買/鉅額交易
2024/08/27	0	0.00	13	35.78	36.00	-13	34,841	-0.04%
2024/08/26	5	34.90	0	0.00	34.65	5	35,114	0.01%
2024/08/22	1.1	34.45	0	0.00	34.45	1.1	36,337	0.00%
2024/08/21	1	34.75	2	34.70	34.55	-1	37,060	0.00%
2024/08/20	4	35.45	9	35.66	35.10	-5	38,260	-0.01%
2024/08/19	2	35.68	0	0.00	35.70	2	39,443	0.01%
2024/08/16	1	35.20	0	0.00	35.30	1	41,038	0.00%
2024/08/15	1	34.80	1	35.20	35.40	0	43,992	0.00%
2024/08/14	19	35.65	4	35.66	35.10	15	46,054	0.03%
2024/08/12	1	33.40	10	33.60	33.50	-9	50,907	-0.02%
2024/08/09	31	33.46	34	32.81	32.50	-3	54,844	-0.01%
2024/08/08	1.1	32.60	3	32.47	32.25	-2	57,856	0.00%
2024/08/07	8	32.24	6	32.60	32.85	2	59,889	0.00%
2024/08/06	12	28.63	9	29.53	30.25	3	61,017	0.00%
2024/08/05	15	32.49	0	0.00	31.50	15	62,639	0.02%
2024/08/02	2	35.40	2	35.00	35.00	0	64,621	0.00%
2024/08/01	6	36.07	6	36.69	36.50	0	64,941	0.00%
2024/07/31	22	35.58	31	35.30	35.40	-9	65,654	-0.01%
2024/07/30	24	34.33	17	34.39	35.10	7	65,931	0.01%
2024/07/29	31	35.80	23	34.45	34.25	8	66,054	0.01%
2024/07/26	2	36.25	6.2	36.41	36.80	-4.2	65,705	-0.01%
2024/07/23	1	34.85	22	35.03	35.45	-21	65,553	-0.03%
2024/07/22	2.1	34.36	5	35.01	34.30	-2.9	65,556	0.00%
2024/07/19	2	35.60	2	35.85	35.30	0	65,391	0.00%
2024/07/18	6.1	36.14	0	0.00	36.10	6.1	65,444	0.01%
2024/07/17	12	37.32	11	37.20	37.20	1	65,469	0.00%
2024/07/16	2	37.03	6	37.43	36.90	-4	65,684	-0.01%
2024/07/15	9.1	37.45	19.5	37.77	37.25	-10.5	65,990	-0.02%
2024/07/12	8.1	38.53	1.5	38.62	38.10	6.6	66,626	0.01%
2024/07/11	6	38.53	11	39.06	38.85	-5	67,029	-0.01%
2024/07/10	53.2	38.63	7	38.59	38.45	46.2	67,210	0.07%
2024/07/09	102.1	42.64	85	42.57	39.90	17.1	67,420	0.03%	大買/
2024/07/08	27	40.38	70	40.53	42.50	-43	66,218	-0.06%
2024/07/05	80	38.91	80	39.24	38.65	0	64,360	0.00%
2024/07/04	50	37.30	50	37.51	37.70	0	62,828	0.00%
2024/07/03	22	37.92	95	37.95	37.30	-73	62,777	-0.12%
2024/07/02	2	36.03	5	36.34	36.25	-3	61,738	0.00%
2024/07/01	17	36.67	5	36.41	36.15	12	61,718	0.02%
2024/06/28	21	36.65	15	36.77	36.90	6	61,573	0.01%
2024/06/27	17	35.60	0	0.00	35.35	17	61,365	0.03%
2024/06/26	3	35.82	11	35.70	35.60	-8	61,886	-0.01%
2024/06/25	6	34.68	74	34.47	35.30	-68	62,413	-0.11%
2024/06/24	1	36.00	10	35.70	35.70	-9	62,809	-0.01%
2024/06/21	13	35.85	4	35.83	35.80	9	63,533	0.01%
2024/06/20	42	36.20	5	36.41	36.20	37	64,829	0.06%
2024/06/19	27	35.60	4	35.70	35.50	23	65,576	0.04%
2024/06/18	1	35.80	10	35.90	35.85	-9	66,286	-0.01%
2024/06/17	5	35.84	3	35.87	35.85	2	66,813	0.00%
2024/06/14	47	36.56	40	37.47	36.00	7	67,651	0.01%
2024/06/13	58	37.48	14	37.81	37.20	44	67,765	0.06%
2024/06/12	31	37.69	38	37.62	37.75	-7	67,081	-0.01%
2024/06/11	20	35.70	127	35.49	35.70	-107	66,234	-0.16%	大賣/鉅額交易
2024/06/07	14	37.47	32	37.94	36.95	-18	66,030	-0.03%
2024/06/06	140	37.57	21	37.65	37.50	119	66,834	0.18%	大買/鉅額交易
2024/06/05	23	37.04	4	37.11	36.85	19	66,805	0.03%
2024/06/04	64.1	37.27	37	36.97	36.65	27.1	67,651	0.04%
2024/06/03	6	36.71	7	36.99	37.00	-1	68,545	0.00%
2024/05/31	14	36.71	33	36.35	36.65	-19	70,450	-0.03%
2024/05/30	9	36.13	0	0.00	35.50	9	71,294	0.01%
2024/05/29	27	36.69	11	36.47	36.30	16	72,381	0.02%
2024/05/28	27	36.71	41	37.27	36.55	-14	72,279	-0.02%
2024/05/27	54	37.12	124	37.01	37.25	-70	71,839	-0.10%	大賣/
2024/05/24	28.4	37.63	14	37.25	37.35	14.4	71,246	0.02%
2024/05/23	22.1	38.96	39.4	38.86	38.25	-17.3	70,255	-0.02%
2024/05/22	26.3	39.04	39	38.79	38.20	-12.7	69,132	-0.02%
2024/05/21	152.4	39.14	46	40.03	39.15	106.4	68,215	0.16%	大買/鉅額交易
2024/05/20	33	38.85	36	38.73	38.00	-3	65,230	0.00%
2024/05/17	61	37.67	64	37.60	38.40	-3	63,520	0.00%
2024/05/16	39	35.81	45	35.51	35.95	-6	60,227	-0.01%
2024/05/15	171	34.80	155	35.07	35.00	16	58,488	0.03%	大買/大賣/
2024/05/14	61	31.72	131.1	31.88	33.00	-70.1	54,513	-0.13%	大賣/
2024/05/13	64	30.00	38	30.17	30.00	26	51,339	0.05%
2024/05/10	47	29.20	52.2	29.39	29.80	-5.2	49,115	-0.01%
2024/05/09	52	29.75	21	29.80	28.70	31	47,714	0.06%
2024/05/08	116	29.15	127.2	29.59	30.05	-11.2	45,456	-0.02%	大買/大賣/
2024/05/07	2	26.98	117	27.41	27.35	-115	43,240	-0.27%	大賣/鉅額交易
2024/05/06	67	28.04	70	27.65	27.70	-3	42,760	-0.01%
2024/05/03	5	26.67	27	26.91	26.90	-22	41,768	-0.05%
2024/05/02	0	0.00	3	25.65	26.30	-3	41,388	-0.01%
2024/04/30	0	0.00	1	26.30	26.20	-1	41,094	0.00%
2024/04/29	1	26.30	0	0.00	26.20	1	40,895	0.00%
2024/04/26	40	26.65	41	26.25	26.15	-1	40,733	0.00%
2024/04/25	3	26.15	3	26.28	26.00	0	40,520	0.00%
2024/04/24	4	26.90	1	26.95	26.55	3	40,370	0.01%
2024/04/23	3	26.25	9	25.80	26.00	-6	40,107	-0.01%
2024/04/22	25	27.46	25	26.27	26.05	0	39,786	0.00%
2024/04/19	13	27.46	2	27.28	27.30	11	39,362	0.03%
2024/04/18	68	28.38	73	28.17	28.00	-5	38,768	-0.01%
2024/04/17	13	27.96	23	27.58	28.15	-10	37,813	-0.03%
2024/04/16	139	26.59	126	26.47	26.40	13	36,987	0.04%	大買/大賣/
2024/04/15	186	28.49	156	28.36	28.20	30	36,113	0.08%	大買/大賣/
2024/04/12	35	27.47	117	29.04	29.20	-82	34,654	-0.24%	大賣/
2024/04/11	17	26.51	6	26.42	26.70	11	32,179	0.03%
2024/04/10	6	26.97	13	26.47	26.30	-7	32,044	-0.02%
2024/04/09	16	26.71	32	26.93	26.60	-16	31,655	-0.05%
2024/04/08	10	26.64	10	26.55	26.70	0	31,151	0.00%
2024/04/03	1	26.05	0	0.00	26.05	1	30,870	0.00%
2024/04/02	100	26.63	101	26.30	26.35	-1	30,721	0.00%	大賣/
2024/04/01	29	27.00	12	27.01	26.85	17	30,286	0.06%
2024/03/29	16	26.88	42	27.14	26.65	-26	29,881	-0.09%
2024/03/28	8	26.95	28	26.70	26.65	-20	29,151	-0.07%
2024/03/27	30	27.00	78	26.74	26.65	-48	28,480	-0.17%
2024/03/26	93	26.48	56	26.77	26.75	37	27,767	0.13%
2024/03/25	95	27.18	109.2	27.21	27.55	-14.2	26,903	-0.05%	大賣/
2024/03/22	54	26.68	44.4	26.97	27.15	9.6	25,543	0.04%
2024/03/21	55	26.64	58.2	26.53	26.30	-3.2	24,550	-0.01%
2024/03/20	12	26.11	30.2	26.04	25.70	-18.2	23,762	-0.08%
2024/03/19	118	26.33	122.4	26.10	26.15	-4.4	23,273	-0.02%	大買/大賣/
2024/03/18	37	24.68	52	25.56	25.85	-15	22,308	-0.07%
2024/03/15	4	24.25	3	24.00	24.00	1	21,625	0.00%
2024/03/14	45.4	24.47	84	24.69	24.45	-38.6	21,437	-0.18%
2024/03/13	23	25.07	12	25.20	25.10	11	21,169	0.05%
2024/03/12	47	26.04	40	26.39	25.60	7.1	21,050	0.03%
2024/03/11	33	25.83	18	25.72	25.90	15	19,966	0.08%
2024/03/08	27	25.19	12	24.79	24.30	15	19,221	0.08%
2024/03/07	285	27.09	142	26.06	25.80	143	19,211	0.74%	大買/大賣/鉅額交易
2024/03/06	76	26.24	162	26.24	26.65	-86	18,035	-0.48%	大賣/
2024/03/05	330	24.10	155	24.17	24.30	175	15,677	1.12%	大買/大賣/鉅額交易
2024/03/04	49	23.34	76	23.64	23.90	-27	13,797	-0.20%
2024/03/01	56	21.79	37	21.65	21.75	19	12,757	0.15%
2024/02/29	7	21.30	25	20.92	21.30	-18	12,214	-0.15%
2024/02/27	22	20.73	3	21.10	20.75	19	12,143	0.16%
2024/02/26	0	0.00	2	21.40	21.15	-2	12,114	-0.02%
2024/02/23	1	20.80	10	20.85	20.75	-9	12,125	-0.07%
2024/02/22	12	21.09	9	21.34	21.25	3	12,947	0.02%
2024/02/21	0	0.00	11	20.70	20.65	-11	12,323	-0.09%
2024/02/20	14	20.85	29	20.81	20.95	-15	12,271	-0.12%
2024/02/19	0.1	20.20	2	20.25	20.15	-1.9	12,021	-0.02%
2024/02/16	5	20.33	12	20.13	20.60	-7	11,932	-0.06%
2024/02/15	3	19.05	10	19.00	19.00	-7	11,520	-0.06%
2024/02/05	3	18.55	5	18.50	18.55	-2	11,444	-0.02%
2024/02/02	11	18.95	6	19.08	18.80	5	11,437	0.04%
2024/02/01	3	18.95	0	0.00	18.95	3	11,450	0.03%
2024/01/31	4	19.00	0	0.00	19.00	4	11,516	0.03%
2024/01/30	0	0.00	3	19.15	19.00	-3	11,553	-0.03%
2024/01/29	3	19.30	0	0.00	19.30	3	11,652	0.03%
2024/01/26	10	19.17	43	19.17	19.20	-33	11,733	-0.28%
2024/01/23	4	19.50	2	19.30	19.55	2	12,360	0.02%
2024/01/22	2	19.20	3	19.05	19.15	-1	12,348	-0.01%
2024/01/19	3	18.70	0	0.00	18.80	3	12,355	0.02%
2024/01/16	5	19.10	0	0.00	19.05	5	12,541	0.04%
2024/01/12	5	19.15	1	19.15	19.00	4	12,593	0.03%
2024/01/11	0	0.00	5	19.20	19.40	-5	12,577	-0.04%
2024/01/05	0	0.00	8	19.52	19.40	-8	12,676	-0.06%
2024/01/04	7	19.64	3	19.52	19.40	4	12,693	0.03%
2024/01/03	1	19.90	6	19.93	19.90	-5	12,702	-0.04%
2024/01/02	4	20.10	3	20.30	20.10	1	12,729	0.01%
2023/12/29	0.9	20.00	1	20.00	20.00	-0.1	12,756	0.00%
2023/12/28	6	20.25	0	0.00	20.00	6	12,821	0.05%
2023/12/26	4	20.09	3	20.00	20.05	1	13,187	0.01%
2023/12/25	1	19.95	0	0.00	19.95	1	13,273	0.01%
2023/12/22	1	20.40	2	20.05	20.05	-1	13,376	-0.01%
2023/12/21	20	20.35	0	0.00	20.25	20	13,501	0.15%
2023/12/20	10	20.50	0	0.00	20.35	10	13,775	0.07%
2023/12/19	3	20.13	7	20.00	20.10	-4	14,094	-0.03%
2023/12/18	4	20.41	16	20.53	20.30	-12	14,546	-0.08%
2023/12/14	5	21.45	17	21.46	21.35	-12	16,646	-0.07%
2023/12/13	4	21.15	1	21.10	21.05	3	16,834	0.02%
2023/12/12	17	21.09	70	21.22	21.05	-53	16,749	-0.32%
2023/12/11	40	21.09	41	21.39	21.00	-1	16,634	-0.01%
2023/12/08	56	21.46	56	21.80	21.35	0	16,474	0.00%
2023/12/07	87	21.85	92	22.35	21.55	-5	16,322	-0.03%
2023/12/06	110	22.41	43	22.29	22.05	67	15,753	0.43%	大買/
2023/12/05	29	22.61	6	22.45	22.50	23	15,130	0.15%
2023/12/04	19	22.83	80	22.48	22.75	-61	14,570	-0.42%
2023/12/01	68	21.35	13	22.14	22.20	55	13,353	0.41%
2023/11/29	1	21.00	3	20.88	20.70	-2	12,382	-0.02%
2023/11/28	10	21.08	53	20.81	21.00	-43	12,395	-0.35%
2023/11/27	20	20.39	0	0.00	20.20	20	12,100	0.17%
2023/11/24	2	20.40	12	20.37	20.25	-10	12,181	-0.08%
2023/11/22	4	20.43	58	20.40	20.55	-54	11,833	-0.46%
2023/11/21	111	20.72	64	20.95	20.20	47	11,513	0.41%	大買/
2023/11/20	3	19.58	1	19.55	19.70	2	10,467	0.02%
2023/11/17	0	0.00	53	19.25	19.30	-53	10,393	-0.51%
2023/11/16	22	19.20	7	19.06	19.40	15	10,273	0.15%
2023/11/15	1	18.60	0	0.00	18.55	1	9,972	0.01%
2023/11/13	0	0.00	1	18.55	18.45	-1	9,981	-0.01%
2023/11/10	4	18.50	1	18.60	18.45	3	9,958	0.03%
2023/11/09	1	18.40	0	0.00	18.40	1	9,943	0.01%
2023/11/08	0	0.00	1	18.65	18.60	-1	9,935	-0.01%
2023/11/07	1	19.00	1	19.10	19.05	0	9,865	0.00%
2023/11/06	2	19.08	15	19.20	19.25	-13	9,894	-0.13%
2023/11/03	2	19.20	3	19.00	19.05	-1	9,819	-0.01%
2023/11/02	54	19.18	6	18.67	19.15	48	9,836	0.49%
2023/11/01	2	18.05	5	18.48	18.10	-3	9,591	-0.03%
2023/10/31	11	18.61	4.7	19.08	18.50	6.3	9,534	0.07%
2023/10/30	0	0.00	2	18.45	18.45	-2	9,253	-0.02%
2023/10/27	2	18.55	0	0.00	18.40	2	9,239	0.02%
2023/10/26	0	0.00	1	18.60	18.55	-1	9,223	-0.01%
2023/10/25	0	0.00	1	18.75	18.70	-1	9,200	-0.01%
2023/10/24	8	18.44	2	18.55	18.70	6	9,162	0.07%
2023/10/23	0	0.00	2	17.95	17.90	-2	9,025	-0.02%
2023/10/20	4	17.43	2	17.58	17.70	2	9,016	0.02%
2023/10/19	8	18.01	0	0.00	17.90	8	8,994	0.09%
2023/10/18	10	17.95	5.1	17.80	18.00	4.9	8,985	0.05%
2023/10/17	5	18.30	0.1	18.50	18.10	4.9	8,896	0.06%
2023/10/16	1	18.65	2	18.35	18.30	-1	8,863	-0.01%
2023/10/13	5	18.64	1	18.65	18.55	4	8,845	0.05%
2023/10/12	3	18.50	10	18.56	18.60	-7	8,850	-0.08%
2023/10/11	2.1	18.17	0	0.00	18.20	2.1	8,844	0.02%
2023/10/05	7.1	18.99	2	18.98	18.85	5.1	8,848	0.06%
2023/10/04	1.1	18.70	3	18.67	18.75	-1.9	8,801	-0.02%
2023/10/03	5	19.55	3	19.48	19.05	2	8,775	0.02%
2023/10/02	29	19.66	17.3	19.67	19.95	11.7	8,684	0.14%
2023/09/28	0	0.00	0	19.25	18.95	0	8,399	0.00%
2023/09/27	1	19.10	0	0.00	19.10	1	8,314	0.01%
2023/09/26	0.3	19.60	25	19.43	19.25	-24.7	8,185	-0.30%
2023/09/25	6	19.59	13	19.80	19.55	-7	8,026	-0.09%
2023/09/22	16	20.25	9	19.95	20.10	7	7,691	0.09%
2023/09/21	89	20.45	63	20.23	20.15	26	7,290	0.36%
2023/09/20	142	20.16	135	20.29	20.70	7	6,749	0.10%	大買/大賣/
2023/09/19	65	20.48	118	20.95	21.15	-53	5,179	-1.02%	大賣/
2023/09/18	21	19.28	48.5	19.08	19.25	-27.5	4,348	-0.63%
2023/09/13	10	17.90	2	17.90	17.90	8	3,824	0.21%
2023/09/12	10	17.95	0	0.00	17.80	10	3,801	0.26%
2023/09/07	0	0.00	1	18.10	18.00	-1	3,690	-0.03%
2023/09/06	0	0.00	5	18.40	18.20	-5	3,654	-0.14%
2023/09/05	0	0.00	13	18.22	18.10	-13	3,567	-0.36%
2023/09/04	0	0.00	5	18.40	18.20	-5	3,537	-0.14%
2023/09/01	5	18.40	3	18.20	18.10	2	3,443	0.06%
2023/08/31	10	18.07	10	18.25	18.25	0	3,183	0.00%
2023/08/30	6	17.80	2	17.55	17.65	4	2,909	0.14%
2023/08/29	0.2	17.00	10	17.15	17.10	-9.8	2,759	-0.36%
2023/08/24	5.5	17.18	0	0.00	17.00	5.5	2,771	0.20%
2023/08/23	4	17.33	0	0.00	17.10	4	2,736	0.15%
2023/08/15	0	16.05	0	0.00	16.05	0	2,642	0.00%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/07/17	0	0.00	2	17.90	17.95	-2	2,451	-0.08%
2023/07/14	0	0.00	3	17.85	17.75	-3	2,439	-0.12%
2023/07/13	15	18.01	0	0.00	17.95	15	2,436	0.62%
2023/07/07	5	17.73	0	0.00	17.75	5	2,488	0.20%
2023/06/26	12	17.71	2	17.70	17.70	10	2,529	0.40%
2023/06/19	0	0.00	1	18.00	18.00	-1	2,619	-0.04%
2023/06/06	0.4	18.35	0	18.35	18.35	0.4	2,872	0.01%
2023/06/05	0	0.00	0.4	18.40	18.45	-0.4	2,948	-0.01%
2023/06/02	0	0.00	8	18.35	18.35	-8	2,994	-0.27%
2023/05/29	1	18.10	0	0.00	18.05	1	3,075	0.03%
2023/05/25	0	0.00	3	18.18	18.05	-3	3,112	-0.10%
2023/05/16	1	17.75	0	0.00	17.90	1	3,450	0.03%
2023/05/15	4	17.60	0	0.00	17.55	4	3,475	0.12%
2023/05/11	10	17.45	1	17.55	17.35	9	3,633	0.25%
2023/05/10	4	17.70	0	0.00	17.70	4	3,884	0.10%
2023/05/05	35	18.01	0	0.00	17.95	35	3,955	0.88%
2023/05/04	2	17.70	10	17.68	17.85	-8	4,016	-0.20%
2023/05/02	0	0.00	1	17.85	17.90	-1	4,043	-0.02%
2023/04/27	1	17.75	0	0.00	17.95	1	4,093	0.02%
2023/04/26	4	17.90	0	0.00	17.90	4	4,102	0.10%
2023/04/24	2	18.08	2	17.95	17.95	0	4,081	0.00%
2023/04/20	0	0.00	1	18.20	18.15	-1	4,129	-0.02%
2023/04/19	8	18.68	0	0.00	18.65	8	4,202	0.19%
2023/04/18	14	18.81	1	18.80	18.70	13	4,229	0.31%
2023/04/17	1	18.65	0	0.00	18.70	1	4,227	0.02%
2023/04/13	0.5	18.90	0	0.00	18.60	0.5	4,175	0.01%
2023/04/12	0	19.40	5	19.42	19.40	-5	4,067	-0.12%
2023/04/11	0	19.05	2	19.10	19.15	-2	3,968	-0.05%
2023/04/10	0	19.10	10	18.95	19.05	-10	3,967	-0.25%
2023/04/07	0	0.00	15	19.00	19.05	-15	3,972	-0.38%
2023/03/30	0	0.00	4	19.00	18.95	-4	3,979	-0.10%
2023/03/27	0	0.00	6	19.00	18.95	-6	4,036	-0.15%
2023/03/24	0	0.00	22	18.85	18.85	-22	4,076	-0.54%
2023/03/21	0	0.00	20	18.30	18.30	-20	4,158	-0.48%
2023/03/20	30	18.00	0	0.00	18.10	30	4,276	0.70%
2023/03/16	0	0.00	5	17.75	17.65	-5	4,422	-0.11%
2023/03/14	2	18.15	6.2	18.20	18.05	-4.2	4,915	-0.09%
2023/03/13	4	18.45	0	0.00	18.45	4	5,110	0.08%
2023/03/10	21	18.76	1	18.75	18.50	20	5,249	0.38%
2023/03/09	4	19.00	2	19.08	19.00	2	5,465	0.04%
2023/03/08	2	19.22	1.1	19.11	19.15	0.9	5,707	0.02%
2023/03/07	0	0.00	2	19.00	19.00	-2	5,695	-0.04%
2023/03/06	1	18.85	0	0.00	18.80	1	5,711	0.02%
2023/03/03	11	18.95	1	18.85	18.90	10	5,799	0.17%
2023/03/02	5	18.78	0	0.00	18.75	5	5,893	0.08%
2023/03/01	0	0.00	3	18.80	18.80	-3	6,141	-0.05%
2023/02/24	0	0.00	0	18.85	18.75	0	6,298	0.00%
2023/02/23	0	0.00	9	18.96	18.95	-9	6,358	-0.14%
2023/02/22	1	18.85	20	18.80	18.90	-19	6,567	-0.29%
2023/02/21	23	19.09	7	19.01	19.00	16	6,676	0.24%
2023/02/20	0	0.00	8	19.07	19.30	-8	6,915	-0.12%
2023/02/15	0	0.00	9	18.58	18.55	-9	7,700	-0.12%
2023/02/14	0	0.00	5	18.20	18.30	-5	7,803	-0.06%
2023/02/10	1	18.20	3	18.45	18.20	-2	8,248	-0.02%
2023/02/09	1	18.60	19	18.66	18.60	-18	8,429	-0.21%
2023/02/08	25	19.13	3	18.95	19.00	22	8,549	0.26%
2023/02/07	0	0.00	2	18.55	18.50	-2	8,427	-0.02%
2023/02/03	0	0.00	6	18.57	18.65	-6	8,865	-0.07%
2023/02/02	0	0.00	1	18.60	18.55	-1	8,998	-0.01%
2023/01/30	0	0.00	5	17.85	18.00	-5	9,429	-0.05%
2023/01/16	4	17.50	0	0.00	17.40	4	9,761	0.04%
2023/01/13	1.1	17.55	1	17.50	17.50	0.1	9,893	0.00%
2023/01/10	0	0.00	13	18.03	17.95	-13	10,189	-0.13%
2023/01/09	1	18.35	4	18.40	18.35	-3	10,326	-0.03%
2023/01/06	5	18.05	0	0.00	18.00	5	10,369	0.05%
2023/01/05	3	17.87	0	0.00	17.80	3	10,682	0.03%
2023/01/04	5	17.80	0	0.00	17.75	5	10,856	0.05%
2022/12/30	0.2	17.35	0	0.00	17.25	0.2	11,301	0.00%
2022/12/28	0	0.00	1	17.60	17.45	-1	11,912	-0.01%
2022/12/23	1	17.35	5	17.38	17.50	-4	12,833	-0.03%
2022/12/22	5	17.62	1	17.60	17.60	4	13,181	0.03%
2022/12/21	0	0.00	1	17.50	17.50	-1	13,734	-0.01%
2022/12/20	4	17.55	0	0.00	17.55	4	14,284	0.03%
2022/12/16	2	18.15	1	18.30	18.00	1	15,662	0.01%
2022/12/15	5	18.49	0	0.00	18.55	5	15,966	0.03%
2022/12/14	1	18.20	0	0.00	18.35	1	16,302	0.01%
2022/12/13	7	18.50	10	18.45	18.35	-3	16,741	-0.02%
2022/12/12	4	18.58	1	18.60	18.55	3	16,961	0.02%
2022/12/08	3	19.35	0.2	19.30	19.45	2.8	18,094	0.02%
2022/12/07	2	19.38	6	19.53	19.35	-4	18,690	-0.02%
2022/12/06	4	19.75	29	20.02	19.75	-25	19,013	-0.13%
2022/12/05	25	19.63	47	19.74	19.75	-22	19,472	-0.11%
2022/12/02	1	19.55	13	19.42	19.40	-12	19,877	-0.06%
2022/12/01	26	19.50	64	19.42	19.30	-38	20,346	-0.19%
2022/11/30	37	19.29	26	19.32	19.40	11	20,788	0.05%
2022/11/29	21	18.70	0	0.00	18.90	21	21,370	0.10%
2022/11/28	2	18.70	2	18.80	18.65	0	22,888	0.00%
2022/11/25	7	18.82	5	18.65	18.65	2	23,755	0.01%
2022/11/24	2	18.90	0	0.00	18.95	2	24,473	0.01%
2022/11/23	16	19.14	16	19.09	19.05	0	25,316	0.00%
2022/11/22	4	18.76	1	18.70	18.80	3	25,868	0.01%
2022/11/21	3	18.80	170	18.60	18.50	-167	27,331	-0.61%	大賣/鉅額交易
2022/11/18	4	18.98	5	18.90	18.65	-1	27,777	0.00%
2022/11/17	2	18.65	1	18.65	18.65	1	27,867	0.00%
2022/11/16	5	18.50	0	0.00	18.55	5	28,145	0.02%
2022/11/15	32	19.11	0	0.00	19.10	32	28,690	0.11%
2022/11/14	170	18.80	0	0.00	18.75	170	29,387	0.58%	大買/鉅額交易
2022/11/11	1	18.70	9	18.97	18.40	-8	29,473	-0.03%
2022/11/10	1	18.55	0	0.00	18.45	1	29,399	0.00%
2022/11/09	33	19.03	4	19.04	18.90	29	29,751	0.10%
2022/11/08	1	19.05	5	18.87	18.65	-4	30,093	-0.01%
2022/11/07	9	18.67	8	18.61	18.75	1	30,538	0.00%
2022/11/04	8	18.59	3	18.62	18.85	5	31,133	0.02%
2022/11/03	20	18.30	2	18.05	18.50	18	31,320	0.06%
2022/11/02	4	18.33	1	18.20	18.25	3	31,238	0.01%
2022/11/01	2	17.80	1	17.80	18.00	1	31,051	0.00%
2022/10/31	0	0.00	25	17.29	17.50	-25	30,890	-0.08%
2022/10/28	22	17.18	2	17.50	16.90	20	30,703	0.07%
2022/10/27	9	17.47	2	17.53	17.55	7	30,528	0.02%
2022/10/26	3	17.48	0	0.00	17.10	3	30,304	0.01%
2022/10/25	5	17.60	5	17.70	17.65	0	30,108	0.00%
2022/10/24	1	18.45	0	0.00	18.00	1	29,892	0.00%
2022/10/19	1	18.35	0	0.00	18.10	1	29,439	0.00%
2022/10/18	4	18.45	2	18.50	18.35	2	29,312	0.01%
2022/10/17	17	17.96	20	18.10	18.25	-3	29,212	-0.01%
2022/10/14	6	18.70	40	18.80	18.60	-34	29,029	-0.12%
2022/10/13	41	19.02	1	18.00	18.00	40	28,914	0.14%
2022/10/12	20	19.09	10	19.05	19.25	10	28,571	0.03%
2022/10/11	0	0.00	74	18.90	18.90	-74	28,444	-0.26%
2022/10/07	1	19.65	1	19.60	19.55	0	28,126	0.00%
2022/10/06	3	19.43	26	19.33	19.40	-23	28,002	-0.08%
2022/10/05	22	20.03	28	19.51	19.30	-6	27,908	-0.02%
2022/10/04	27	19.54	7	19.68	19.70	20	27,445	0.07%
2022/10/03	65	19.12	74	19.29	19.20	-9	27,149	-0.03%
2022/09/30	24	19.53	34	19.55	19.55	-10	26,887	-0.04%
2022/09/29	61	19.78	40	19.96	19.65	21	26,673	0.08%
2022/09/28	31	20.57	36	20.67	19.40	-5	26,333	-0.02%
2022/09/27	53	20.94	65	21.24	20.90	-12	25,770	-0.05%
2022/09/26	60	21.80	71	21.86	20.90	-11	25,216	-0.04%
2022/09/23	48	22.73	28	22.35	22.25	20	24,404	0.08%
2022/09/22	10	23.16	58	23.23	23.35	-48	23,815	-0.20%
2022/09/21	139	23.40	80	23.52	23.15	59	23,462	0.25%	大買/
2022/09/20	30	23.53	23	23.59	23.55	7	23,105	0.03%
2022/09/19	1	23.30	36	22.83	22.85	-35	22,601	-0.15%
2022/09/16	14	23.22	13	23.31	23.15	1	22,338	0.00%
2022/09/15	47	24.17	14	24.11	23.65	33	21,926	0.15%
2022/09/14	16	23.32	81	23.65	23.60	-65	21,045	-0.31%
2022/09/13	55	23.61	33	23.47	23.30	22	20,441	0.11%
2022/09/12	53	23.38	22.1	23.37	23.30	30.9	19,850	0.16%
2022/09/08	14	23.84	24	23.65	23.75	-10	19,123	-0.05%
2022/09/07	5	23.40	32	23.30	23.80	-27	18,514	-0.15%
2022/09/06	26	23.68	69.3	23.40	23.55	-43.2	17,944	-0.24%
2022/09/05	49	23.50	6	23.82	23.45	43	17,236	0.25%
2022/09/02	64	23.66	60	23.42	23.75	4	16,382	0.02%
2022/09/01	57	23.16	71	23.30	23.15	-14	14,923	-0.09%
2022/08/31	45	23.10	43	22.98	23.20	2	14,082	0.01%
2022/08/30	21	22.80	27	22.85	23.00	-6	13,202	-0.05%
2022/08/29	49.1	22.51	17	22.36	22.60	32.1	12,221	0.26%
2022/08/26	77	22.12	47.1	22.37	22.15	29.9	11,398	0.26%
2022/08/25	18	21.56	4.1	21.50	21.25	13.9	9,735	0.14%
2022/08/24	8	21.14	5	21.30	21.40	3	9,201	0.03%
2022/08/23	46	20.85	56	20.98	21.35	-10	8,854	-0.11%
2022/08/22	27	21.67	129.3	21.46	21.15	-102.3	8,438	-1.21%	大賣/鉅額交易
2022/08/19	35	21.30	26.1	21.41	21.60	8.9	7,563	0.12%
2022/08/18	5	19.40	61	19.63	20.00	-56	6,203	-0.90%
2022/08/17	73.2	19.76	9	19.68	19.65	64.2	5,960	1.08%
2022/08/16	3	19.80	49	19.86	20.10	-46	5,759	-0.80%
2022/08/15	68	20.36	58	20.35	20.15	10	5,241	0.19%
2022/08/12	33	19.70	28	20.12	19.90	5	4,666	0.11%
2022/08/11	99	19.30	14	19.18	19.05	85	3,961	2.15%
2022/08/10	0	0.00	9	18.69	18.90	-9	3,109	-0.29%
2022/08/09	4	17.55	0	0.00	17.20	4	2,725	0.15%
2022/08/08	80	17.20	5	17.29	17.10	75	2,647	2.83%
2022/08/02	0	0.00	0.1	17.00	16.95	-0.1	2,505	0.00%
2022/07/28	0	0.00	1	16.85	16.80	-1	2,478	-0.04%
2022/07/27	1	16.65	1	16.95	16.95	0	2,475	0.00%
2022/07/25	0	0.00	16	16.95	17.00	-16	2,481	-0.64%
2022/07/22	1	17.05	0	0.00	17.00	1	2,514	0.04%
2022/07/21	0	0.00	160	17.10	17.20	-160	2,512	-6.37%	大賣/鉅額交易
2022/07/20	1	17.65	30	17.25	17.00	-29	2,495	-1.16%
2022/07/18	1	17.10	1	17.20	17.20	0	2,412	0.00%
2022/07/13	1	16.80	1	16.65	16.50	0	2,307	0.00%
2022/07/11	0	0.00	10	16.55	16.75	-10	2,221	-0.45%
2022/07/08	0	0.00	10	16.95	16.85	-10	2,189	-0.46%
2022/07/07	1	16.00	3	16.45	16.60	-2	2,087	-0.10%
2022/07/05	1	16.00	0	0.00	16.10	1	1,981	0.05%
2022/07/01	0	0.00	2	15.75	15.55	-2	1,958	-0.10%
2022/06/30	2	17.05	0	0.00	16.75	2	1,907	0.10%
2022/06/29	2	17.90	0	0.00	17.75	2	1,859	0.11%
2022/06/28	1	17.45	1	17.75	17.85	0	1,824	0.00%
2022/06/27	0	0.00	1	17.80	17.65	-1	1,831	-0.05%
2022/06/24	1	17.45	3	17.58	17.45	-2	1,807	-0.11%
2022/06/23	3	17.25	0	0.00	17.20	3	1,767	0.17%
2022/06/22	2	17.73	5	17.87	17.60	-3	1,738	-0.17%
2022/06/21	1	17.85	9	17.74	18.10	-8	1,707	-0.47%
2022/06/17	1	17.30	25	17.40	17.65	-24	1,630	-1.47%
2022/06/16	4	18.09	1	18.25	17.35	3	1,617	0.19%
2022/06/15	7	18.33	1	18.10	17.90	6	1,578	0.38%
2022/06/14	0	0.00	1	17.55	17.50	-1	1,523	-0.07%
2022/06/13	0	0.00	5	17.97	17.70	-5	1,507	-0.33%
2022/06/10	206	18.18	8	17.99	18.40	198	1,457	13.58%	大買/鉅額交易
2022/06/09	7	17.49	0	0.00	17.70	7	1,309	0.53%
2022/05/30	0	0.00	5	16.85	16.90	-5	1,299	-0.38%
2022/05/27	0	0.00	5	16.75	16.65	-5	1,294	-0.39%
2022/05/18	1	16.50	0	0.00	16.45	1	1,443	0.07%
2022/05/10	0	0.00	5	15.80	16.25	-5	1,671	-0.30%
2022/05/09	0	0.00	0	16.20	16.05	0	1,683	0.00%
2022/04/27	15	16.07	0	0.00	16.10	15	1,759	0.85%
2022/04/22	0	0.00	1	17.15	17.20	-1	1,755	-0.06%
2022/04/15	1	17.20	0	0.00	17.15	1	1,895	0.05%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/03/30	6	18.30	6	18.17	18.00	0	2,914	0.00%
2022/03/29	1	17.95	0	0.00	17.90	1	3,154	0.03%
2022/03/28	2	17.85	0	0.00	18.00	2	3,300	0.06%
2022/03/24	1	18.00	0	0.00	18.10	1	3,320	0.03%
2022/03/17	4	17.70	0	0.00	17.70	4	3,411	0.12%
2022/03/09	0	0.00	1	17.50	17.55	-1	3,695	-0.03%
2022/03/08	20	17.50	0	0.00	17.20	20	3,767	0.53%
2022/03/04	1	18.25	0	0.00	18.20	1	4,013	0.02%
2022/02/21	2	18.85	0	0.00	18.85	2	5,212	0.04%
2022/02/17	7	19.57	5	19.34	19.30	2	6,845	0.03%
2022/02/11	1	18.70	3	19.00	18.80	-2	7,016	-0.03%
2022/02/09	0	0.00	0.1	18.70	18.90	-0.1	7,010	0.00%
2022/01/26	0	0.00	2.2	17.56	17.60	-2.2	6,990	-0.03%
2022/01/25	2	17.80	1	17.70	17.70	1	6,986	0.01%
2022/01/24	2	17.60	2	17.95	17.90	0	6,997	0.00%
2022/01/21	0	0.00	2	18.15	18.15	-2	6,982	-0.03%
2022/01/19	0	0.00	3	18.50	18.60	-3	6,965	-0.04%
2022/01/13	0	0.00	3	18.85	18.70	-3	6,939	-0.04%
2022/01/11	2	18.85	0	0.00	18.85	2	6,964	0.03%
2022/01/07	0	0.00	8	19.22	19.15	-8	6,910	-0.12%
2022/01/06	2	19.75	3.2	19.85	19.75	-1.2	6,838	-0.02%
2022/01/05	0	0.00	6	21.20	20.25	-6	6,765	-0.09%
2021/12/30	8	20.25	20	20.10	20.10	-12	6,380	-0.19%
2021/12/29	0.1	20.25	3	20.23	20.15	-2.9	6,342	-0.05%
2021/12/24	20	20.20	14	19.91	20.25	6	6,192	0.10%
2021/12/23	15	20.09	0	0.00	20.20	15	6,008	0.25%
2021/12/22	6	19.57	10	19.59	19.65	-4	5,758	-0.07%
2021/12/21	2	18.80	0	0.00	18.85	2	5,613	0.04%
2021/12/20	0	0.00	1	18.60	18.75	-1	5,607	-0.02%
2021/12/09	15	19.22	11	19.45	19.35	4	5,530	0.07%
2021/12/08	1	18.65	12	18.63	18.65	-11	5,403	-0.20%
2021/12/07	6	18.73	0	0.00	18.55	6	5,403	0.11%
2021/12/02	3	18.40	1	18.45	18.35	2	5,331	0.04%
2021/12/01	0	0.00	2	19.00	18.85	-2	5,290	-0.04%
2021/11/30	3	19.00	0	0.00	18.75	3	5,254	0.06%
2021/11/26	0	0.00	4	18.93	18.80	-4	4,985	-0.08%
2021/11/25	8	19.65	1	19.65	19.55	7	4,902	0.14%
2021/11/24	19	19.95	16	19.70	19.70	3	4,936	0.06%
2021/11/23	0	0.00	9	20.49	20.10	-9	4,789	-0.19%
2021/11/22	2	20.20	6	20.50	20.20	-4	4,671	-0.09%
2021/11/19	3	20.72	3	20.62	20.80	0	4,573	0.00%
2021/11/18	25	21.47	13	21.53	21.25	12	4,448	0.27%
2021/11/17	24	22.55	66.1	22.45	22.25	-42.1	4,181	-1.01%
2021/11/16	0	0.00	24	21.42	21.65	-24	3,521	-0.68%
2021/11/15	17	19.70	2	19.49	19.70	15	3,078	0.49%
2021/11/12	2	18.00	0	0.00	17.95	2	2,850	0.07%
2021/11/11	0	0.00	10	18.58	18.45	-10	2,825	-0.35%
2021/11/10	10	18.05	1	18.10	18.05	9	2,859	0.31%
2021/10/29	1	18.20	0	0.00	18.10	1	3,122	0.03%
2021/10/27	0	0.00	1	17.90	18.10	-1	3,134	-0.03%
2021/10/26	0.1	18.00	5	18.00	17.80	-4.9	3,162	-0.15%
2021/10/22	1	17.60	0	0.00	17.60	1	3,266	0.03%
2021/10/01	0	0.00	17	17.85	17.55	-17	5,451	-0.31%
2021/09/30	0	0.00	3	18.15	18.15	-3	5,469	-0.05%
2021/09/24	20	18.20	0	0.00	18.30	20	5,660	0.35%
2021/09/23	3	17.77	0	0.00	17.75	3	5,733	0.05%
2021/09/17	1	18.30	0	0.00	18.30	1	5,938	0.02%
2021/09/16	7	18.30	0	0.00	18.30	7	6,031	0.12%
2021/09/15	1	18.40	1	18.25	18.40	0	6,177	0.00%
2021/09/10	4	18.85	0	0.00	18.80	4	6,704	0.06%
2021/09/09	0	0.00	1	19.15	19.10	-1	6,764	-0.01%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/07	0	0.00	0	19.25	19.65	0	6,834	0.00%
2021/09/06	3	19.50	0	0.00	19.25	3	6,829	0.04%
2021/09/01	0	0.00	6	20.10	20.10	-6	6,866	-0.09%
2021/08/31	7	20.09	11	20.04	20.10	-4	6,953	-0.06%
2021/08/30	10	19.98	11	19.71	19.85	-1	7,003	-0.01%
2021/08/27	2	19.40	0	0.00	19.35	2	6,956	0.03%
2021/08/25	5	19.24	9	19.43	19.35	-4	7,017	-0.06%
2021/08/24	6	19.60	13	19.36	19.40	-7	7,073	-0.10%
2021/08/23	7	18.85	1	18.80	18.80	6	7,005	0.09%
2021/08/20	69	18.89	65	18.97	18.90	4	6,967	0.06%
2021/08/17	21	18.50	2	18.10	18.10	19	6,466	0.29%
2021/08/16	3	18.63	40	18.45	18.60	-37	6,445	-0.57%
2021/08/13	1	19.90	0	0.00	19.10	1	6,376	0.02%
2021/08/06	0	0.00	2	20.88	20.80	-2	6,614	-0.03%
2021/08/05	3	21.20	1	21.25	21.15	2	6,740	0.03%
2021/08/04	0	0.00	2	20.95	20.95	-2	6,984	-0.03%
2021/08/03	1	20.90	1	21.20	20.95	0	7,193	0.00%
2021/07/30	6	21.04	5	21.25	20.80	1	7,384	0.01%
2021/07/29	5	21.00	5	21.25	21.20	0	7,416	0.00%
2021/07/28	0	0.00	11	20.75	21.00	-11	7,439	-0.15%
2021/07/27	1	21.40	1	21.85	21.20	0	7,491	0.00%
2021/07/26	1	21.65	0	0.00	21.55	1	7,521	0.01%
2021/07/23	0	0.00	1	21.30	21.25	-1	7,574	-0.01%
2021/07/22	1	20.90	0	0.00	20.95	1	7,579	0.01%
2021/07/21	5	21.50	1	21.00	20.95	4	7,542	0.05%
2021/07/20	3	21.70	0	0.00	21.65	3	7,507	0.04%
2021/07/15	1	22.15	4	22.31	22.10	-3	7,601	-0.04%
2021/07/14	32	22.65	65	22.60	22.25	-33	7,788	-0.42%
2021/07/13	82	23.76	14	23.78	23.20	68	7,622	0.89%
2021/07/12	5	22.48	3	22.77	23.00	2	6,863	0.03%
2021/07/09	0.1	22.30	3	22.27	22.30	-2.9	6,789	-0.04%
2021/07/08	4	22.38	8	22.39	22.55	-4	6,838	-0.06%
2021/07/07	1	21.90	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	1	22.20	22.00	-1	6,807	-0.01%
2021/07/05	0	0.00	3	22.10	22.05	-3	6,842	-0.04%
2021/07/02	0.3	21.80	0	0.00	21.90	0.3	6,895	0.00%
2021/07/01	1	21.80	4	22.15	21.75	-3	6,922	-0.04%
2021/06/30	0	0.00	8	22.04	22.05	-8	6,892	-0.12%
2021/06/29	0	0.00	10	22.55	22.15	-10	6,909	-0.14%
2021/06/28	0	0.00	10.1	23.00	22.90	-10.1	6,894	-0.15%
2021/06/25	0	0.00	3	22.83	22.65	-3	6,786	-0.04%
2021/06/24	0	0.00	4	23.03	22.65	-4	6,771	-0.06%
2021/06/23	32	23.41	22.4	22.62	22.65	9.6	6,746	0.14%
2021/06/22	1	22.30	8	22.34	22.25	-7	6,375	-0.11%
2021/06/21	1	21.55	1.4	21.84	21.85	-0.4	6,288	-0.01%
2021/06/17	5	22.07	3	22.08	22.25	2	6,335	0.03%
2021/06/16	2	21.90	0	0.00	21.85	2	6,302	0.03%
2021/06/11	3	21.90	10	21.85	21.80	-7	6,386	-0.11%
2021/06/10	0	0.00	8	21.92	22.00	-8	6,604	-0.12%
2021/06/08	0.4	21.85	34	22.42	21.80	-33.6	6,625	-0.51%
2021/05/28	0	0.00	2	20.50	20.60	-2	6,715	-0.03%
2021/05/27	9	20.29	0	0.00	20.10	9	6,843	0.13%
2021/05/26	2	20.20	0	0.00	20.55	2	6,840	0.03%
2021/05/25	32	20.39	0	0.00	20.20	32	6,834	0.47%
2021/05/24	4	19.45	15	19.75	19.80	-11	6,813	-0.16%
2021/05/21	2	19.55	1	19.45	19.45	1	6,822	0.01%
2021/05/20	36	19.39	1	19.50	19.25	35	6,858	0.51%
2021/05/18	4	18.29	16	18.51	18.85	-12	6,899	-0.17%
2021/05/17	42	18.13	2	18.05	18.05	40	6,849	0.58%
2021/05/14	21	20.28	80	20.15	20.05	-59	6,742	-0.88%
2021/05/13	10	21.01	15	20.75	20.45	-5	6,628	-0.08%
2021/05/12	14	21.95	26	22.05	21.60	-12	6,485	-0.19%
2021/05/11	34	22.15	38.6	22.32	22.00	-4.6	6,182	-0.07%
2021/05/10	2	22.20	12	22.29	22.20	-10	5,988	-0.17%
2021/05/07	1	21.40	10	21.29	21.55	-9	5,871	-0.15%
2021/05/06	5	20.65	7	21.00	20.95	-2	5,870	-0.03%
2021/05/05	6	20.68	0	0.00	20.35	6	5,829	0.10%
2021/05/04	46	20.29	37	20.40	20.80	9	5,805	0.16%
2021/05/03	10	21.00	39	21.28	20.80	-29	5,724	-0.51%
2021/04/29	4	21.74	0	0.00	21.60	4	5,663	0.07%
2021/04/28	5	22.05	1	22.10	22.10	4	5,630	0.07%
2021/04/27	0	0.00	22	22.05	22.10	-22	5,659	-0.39%
2021/04/26	1	22.30	1.5	22.05	22.00	-0.5	5,651	-0.01%
2021/04/23	15	22.18	0	0.00	22.20	15	5,621	0.27%
2021/04/22	14	22.73	20	22.50	22.10	-6	5,737	-0.10%
2021/04/21	16	22.93	22	23.22	23.10	-6	5,635	-0.11%
2021/04/20	3	23.17	62	23.03	23.05	-59	5,533	-1.07%
2021/04/19	6	22.40	6.2	22.54	22.40	-0.2	5,363	0.00%
2021/04/16	83	22.47	18	22.49	22.50	65	5,357	1.21%
2021/04/15	1	21.55	1	21.70	22.25	0	5,179	0.00%
2021/04/14	7	21.33	8	21.58	21.65	-1	5,202	-0.02%
2021/04/13	3	22.22	3	22.22	21.80	0	5,359	0.00%
2021/04/12	2	22.08	1	22.05	22.05	1	5,752	0.02%
2021/04/09	5	22.20	1	22.30	22.20	4	5,823	0.07%
2021/04/08	1	22.30	11	22.30	22.30	-10	5,805	-0.17%
2021/04/07	11	21.65	0	0.00	21.95	11	5,741	0.19%
2021/04/06	0	0.00	4	21.70	21.65	-4	5,705	-0.07%
2021/04/01	1	21.60	6	21.66	21.80	-5	5,695	-0.09%
2021/03/31	6	21.94	5	22.10	21.85	1	5,630	0.02%
2021/03/30	5	22.35	0.1	22.30	22.35	4.9	5,578	0.09%
2021/03/29	1	22.65	4	22.65	22.40	-3	5,586	-0.05%
2021/03/26	2	22.60	6	22.66	22.60	-4	5,584	-0.07%
2021/03/23	1	22.30	1	22.35	22.40	0	5,539	0.00%
2021/03/22	5	22.45	5	22.60	22.45	0	5,553	0.00%
2021/03/19	9	22.03	0	0.00	22.15	9	5,527	0.16%
2021/03/18	14	22.21	0	0.00	22.20	14	5,561	0.25%
2021/03/17	4.1	22.28	11	22.34	22.30	-6.9	5,750	-0.12%
2021/03/16	29	22.41	9	22.44	22.50	20	5,920	0.34%
2021/03/15	2	21.63	9	22.13	22.25	-7	5,873	-0.12%
2021/03/12	10	21.25	0	0.00	21.15	10	5,876	0.17%
2021/03/11	1	21.30	2	21.45	21.35	-1	5,972	-0.02%
2021/03/10	5	21.25	2	21.25	21.15	3	6,086	0.05%
2021/03/09	2	20.98	0	0.00	21.20	2	6,202	0.03%
2021/03/08	1	21.25	0	0.00	21.25	1	6,302	0.02%
2021/03/05	10	21.45	2	21.45	21.50	8	6,378	0.13%
2021/03/04	0	0.00	1	21.85	21.85	-1	6,456	-0.02%
2021/03/03	8	22.38	11	22.18	22.30	-3	6,632	-0.05%
2021/03/02	12	21.45	0	0.00	21.70	12	6,402	0.19%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/23	1	21.20	0	0.00	21.25	1	6,872	0.01%
2021/02/22	0	0.00	4	21.34	21.35	-4	6,989	-0.06%
2021/02/19	0	0.00	1	21.00	21.35	-1	7,332	-0.01%
2021/02/17	0	0.00	3	20.50	20.45	-3	7,346	-0.04%
2021/02/02	0	0.00	2	19.80	20.00	-2	7,435	-0.03%
2021/02/01	13	19.60	4	19.60	19.60	9	7,536	0.12%
2021/01/29	2	20.00	0	0.00	19.95	2	7,578	0.03%
2021/01/28	2	20.40	0	0.00	20.15	2	7,546	0.03%
2021/01/27	2	20.55	0	0.00	20.40	2	7,535	0.03%
2021/01/25	0	0.00	1	21.00	21.00	-1	7,569	-0.01%
2021/01/22	1	20.25	3	20.27	20.40	-2	7,586	-0.03%
2021/01/21	3	20.20	1.1	20.54	20.10	1.9	7,598	0.02%
2021/01/20	2	20.73	5	20.50	20.35	-3	7,624	-0.04%
2021/01/19	3	21.30	3	21.37	21.20	0	7,570	0.00%
2021/01/18	2	20.95	1	20.90	21.05	1	7,595	0.01%
2021/01/15	12	21.71	0	0.00	21.40	12	7,691	0.16%
2021/01/14	2	22.33	1	22.35	22.25	1	7,603	0.01%
2021/01/13	0	0.00	6	22.44	22.30	-6	7,589	-0.08%
2021/01/12	1	22.70	1	22.15	22.15	0	7,684	0.00%
2021/01/11	1	22.95	0	0.00	22.80	1	8,025	0.01%
2021/01/08	7	23.80	33	23.60	23.35	-26	8,016	-0.32%
2021/01/07	2	23.80	1	23.70	23.70	1	8,032	0.01%
2021/01/06	1	23.35	10	24.20	23.45	-9	8,046	-0.11%
2021/01/05	13	23.97	24	23.57	23.95	-11	7,819	-0.14%
2021/01/04	7	22.82	15	22.88	23.00	-8	7,410	-0.11%
2020/12/31	2.2	22.12	7	22.16	22.20	-4.8	7,343	-0.07%
2020/12/30	7	22.35	0	0.00	22.30	7	7,332	0.10%
2020/12/29	10	22.40	0	0.00	22.40	10	7,401	0.14%
2020/12/25	6	22.46	0	0.00	22.40	6	7,379	0.08%
2020/12/24	5	22.65	5	22.70	22.60	0	7,373	0.00%
2020/12/23	27	22.20	5	22.15	22.25	22	7,376	0.30%
2020/12/22	2	22.35	0	0.00	22.00	2	7,496	0.03%
2020/12/21	1	22.40	2	22.50	22.50	-1	7,514	-0.01%
2020/12/18	7	22.60	7	22.55	22.55	0	7,625	0.00%
2020/12/16	2	22.85	1	22.70	22.90	1	7,663	0.01%
2020/12/15	24	22.84	1	22.40	22.40	23	7,706	0.30%
2020/12/14	0	0.00	1	23.20	23.20	-1	7,682	-0.01%
2020/12/11	2	23.93	0	0.00	23.50	2	7,684	0.03%
2020/12/10	37	23.81	5	23.99	24.00	32	7,522	0.43%
2020/12/09	13	23.56	17	23.59	23.60	-4	7,333	-0.05%
2020/12/08	10	23.05	11	22.96	22.85	-1	7,255	-0.01%
2020/12/07	2	23.48	5	23.20	23.25	-3	7,380	-0.04%
2020/12/04	0	0.00	1	23.45	23.45	-1	7,713	-0.01%
2020/12/03	21	23.60	20	23.45	23.25	1	7,684	0.01%
2020/12/02	5	23.65	5	23.92	23.70	0	7,683	0.00%
2020/12/01	14	23.25	10	23.50	23.50	4	7,659	0.05%
2020/11/30	2	23.45	10	23.43	23.45	-8	7,653	-0.10%
2020/11/27	7	23.40	19	23.48	23.30	-12	7,636	-0.16%
2020/11/26	15	22.85	3	22.87	22.95	12	7,482	0.16%
2020/11/25	6	22.99	2	23.13	22.85	4	7,471	0.05%
2020/11/24	8	22.83	2	22.82	22.70	6	7,479	0.08%
2020/11/23	1	22.70	31	22.67	22.65	-30	7,541	-0.40%
2020/11/20	30	22.22	12	22.06	22.20	18	7,583	0.24%
2020/11/19	10	22.25	11	22.45	22.40	-1	7,670	-0.01%
2020/11/18	3	22.17	9	22.22	22.30	-6	7,771	-0.08%
2020/11/17	2	21.40	3	21.42	21.35	-1	7,629	-0.01%
2020/11/13	0	0.00	10	20.90	20.95	-10	8,249	-0.12%
2020/11/12	2	20.95	3	21.23	20.95	-1	8,439	-0.01%
2020/11/11	0	0.00	1	21.10	21.15	-1	8,567	-0.01%
2020/11/10	5	21.02	3	21.20	21.05	2	8,651	0.02%
2020/11/09	1	21.00	0	0.00	21.15	1	8,793	0.01%
2020/11/04	0	0.00	1	21.50	21.60	-1	9,223	-0.01%
2020/11/03	1	21.20	1	21.65	21.40	0	9,337	0.00%
2020/11/02	1	20.80	2	20.78	20.80	-1	9,571	-0.01%
2020/10/30	1	21.35	1	21.05	21.05	0	10,216	0.00%
2020/10/29	3	21.37	3	21.28	21.40	0	10,522	0.00%
2020/10/28	2	21.85	0	0.00	21.70	2	10,638	0.02%
2020/10/27	1	22.30	0	0.00	22.20	1	10,627	0.01%
2020/10/26	1	22.60	0	0.00	22.55	1	10,721	0.01%
2020/10/23	0	0.00	2	22.25	22.50	-2	10,756	-0.02%
2020/10/22	2	21.85	0	0.00	22.20	2	10,909	0.02%
2020/10/20	1	22.60	1	22.40	22.35	0	11,236	0.00%
2020/10/19	13	22.54	47	22.44	22.65	-34	11,519	-0.30%
2020/10/16	3	21.90	1	21.65	21.60	2	11,993	0.02%
2020/10/15	28.2	22.15	3	22.27	22.20	25.2	12,365	0.20%
2020/10/14	1	21.90	0	0.00	22.00	1	12,471	0.01%
2020/10/08	0	0.00	1	21.85	21.75	-1	12,958	-0.01%
2020/10/06	5	21.90	0	0.00	21.95	5	13,252	0.04%
2020/09/30	0	0.00	1	20.95	21.15	-1	14,354	-0.01%
2020/09/25	7	20.30	0	0.00	20.35	7	15,140	0.05%
2020/09/24	7	20.97	0	0.00	21.00	7	15,416	0.05%
2020/09/23	3	21.75	1	22.00	21.50	2	15,591	0.01%
2020/09/22	9	21.26	3	21.28	21.25	6	15,677	0.04%
2020/09/21	6	21.75	0	0.00	21.70	6	16,063	0.04%
2020/09/15	0	0.00	29	22.44	22.25	-29	17,420	-0.17%
2020/09/14	1	22.15	8	22.37	22.30	-7	18,079	-0.04%
2020/09/11	34	21.98	6	22.48	21.90	28	19,933	0.14%
2020/09/10	12	22.26	5	22.32	22.20	7	20,537	0.03%
2020/09/09	5	22.49	11	22.48	22.75	-6	20,908	-0.03%
2020/09/08	0	0.00	1	21.90	21.35	-1	21,701	0.00%
2020/09/07	3	21.47	0	0.00	21.40	3	23,149	0.01%
2020/09/04	1	21.50	0	0.00	21.40	1	25,203	0.00%
2020/09/03	0	0.00	5	21.45	21.15	-5	25,461	-0.02%
2020/09/02	2	21.23	6	21.28	21.35	-4	25,521	-0.02%
2020/09/01	1	21.00	0	0.00	21.05	1	25,604	0.00%
2020/08/31	16	20.89	0	0.00	20.70	16	25,725	0.06%
2020/08/28	4	20.93	0	0.00	20.80	4	25,857	0.02%
2020/08/27	30	20.72	34	21.06	21.40	-4	25,842	-0.02%
2020/08/26	3	20.65	2	20.68	20.70	1	25,856	0.00%
2020/08/25	5	21.34	1	21.40	21.20	4	25,703	0.02%
2020/08/24	23	21.25	10	21.00	21.05	13	25,625	0.05%
2020/08/21	11	22.14	24	21.76	21.80	-13	25,541	-0.05%
2020/08/20	17	21.94	6	22.72	21.70	11	25,444	0.04%
2020/08/19	1	24.90	34	24.67	24.05	-33	25,408	-0.13%
2020/08/18	2	25.58	2	25.38	25.20	0	25,459	0.00%
2020/08/17	1	25.90	0	0.00	25.85	1	25,525	0.00%
2020/08/14	0	0.00	3	25.95	26.00	-3	25,873	-0.01%
2020/08/13	2	26.15	1	26.15	26.00	1	26,259	0.00%
2020/08/12	12	26.33	2	26.33	26.25	10	26,242	0.04%
2020/08/11	1	25.75	6	25.91	25.95	-5	26,179	-0.02%
2020/08/10	0	0.00	6	25.98	25.80	-6	26,233	-0.02%
2020/08/07	2	26.40	3	26.22	26.45	-1	26,418	0.00%
2020/08/06	5	26.30	3	26.52	26.30	2	26,396	0.01%
2020/08/05	50	26.88	49	27.07	26.70	1	26,301	0.00%
2020/08/04	7	26.41	8	26.34	26.20	-1	25,938	0.00%
2020/08/03	2	25.70	1	25.75	25.65	1	25,798	0.00%
2020/07/31	14	25.30	20	25.38	25.30	-6	26,011	-0.02%
2020/07/30	8	25.15	1	25.35	25.50	7	26,362	0.03%
2020/07/29	10	25.00	3	25.07	25.00	7	27,189	0.03%
2020/07/28	14	25.01	2	24.65	24.65	12	27,250	0.04%
2020/07/27	3	25.43	6	25.45	25.60	-3	27,336	-0.01%
2020/07/24	12	25.52	0	0.00	25.40	12	27,550	0.04%
2020/07/23	18	26.25	1	26.35	26.25	17	27,431	0.06%
2020/07/22	8	27.00	65	26.94	27.00	-57	27,231	-0.21%
2020/07/21	2	26.40	18	26.18	26.15	-16	26,544	-0.06%
2020/07/20	100	24.72	2	24.55	25.25	98	26,378	0.37%
2020/07/17	36	25.34	18	25.35	25.25	18	26,333	0.07%
2020/07/16	1	25.90	0	0.00	25.85	1	26,396	0.00%
2020/07/15	16	26.21	3	26.13	25.85	13	26,461	0.05%
2020/07/14	21	26.13	16	25.79	25.85	5	26,748	0.02%
2020/07/13	13	26.01	5	26.30	26.05	8	27,438	0.03%
2020/07/10	49	26.11	20	26.30	25.70	29	27,700	0.10%
2020/07/09	50	26.90	62.2	26.80	27.00	-12.2	27,289	-0.04%
2020/07/08	17	25.84	2	25.95	25.80	15	26,795	0.06%
2020/07/07	15	25.90	2	25.75	25.75	13	26,948	0.05%
2020/07/06	11	26.80	4	26.93	26.45	7	26,857	0.03%
2020/07/03	27	26.36	96	26.56	26.45	-69	26,641	-0.26%
2020/07/02	25	25.92	15	26.00	26.30	10	26,516	0.04%
2020/07/01	17	25.74	19	25.88	25.45	-2	26,370	-0.01%
2020/06/30	36	25.76	154	25.81	25.70	-118	26,225	-0.45%	大賣/鉅額交易
2020/06/29	39	25.21	7	25.09	25.10	32	25,976	0.12%
2020/06/24	27	26.32	74	26.51	26.15	-47	25,758	-0.18%
2020/06/23	46	26.45	23	26.54	26.35	23	25,783	0.09%
2020/06/22	12	27.08	46	26.91	26.90	-34	25,535	-0.13%
2020/06/19	18	27.25	15	27.70	27.45	3	25,339	0.01%
2020/06/18	39	27.37	99	27.14	27.45	-60	24,752	-0.24%
2020/06/17	24	25.89	9	25.78	25.75	15	22,949	0.07%
2020/06/16	22	25.38	19	25.70	25.25	3	22,413	0.01%
2020/06/15	50	25.57	36	25.87	25.20	14	22,085	0.06%
2020/06/12	42	25.63	32.6	25.88	26.20	9.4	21,027	0.04%
2020/06/11	69	25.79	91	25.17	25.25	-22	19,770	-0.11%
2020/06/10	22	23.57	64	23.45	23.80	-42	17,884	-0.23%
2020/06/09	14	23.36	24	23.28	23.05	-10	17,912	-0.06%
2020/06/08	14	23.86	17	23.81	23.55	-3	18,032	-0.02%
2020/06/05	41	23.82	12	23.70	23.75	29	17,983	0.16%
2020/06/04	4	23.63	14	23.58	23.40	-10	17,911	-0.06%
2020/06/03	2	23.45	9	23.40	23.40	-7	17,882	-0.04%
2020/06/02	8	23.26	17	23.42	23.55	-9	17,753	-0.05%
2020/06/01	10	23.30	0	0.00	23.05	10	17,533	0.06%
2020/05/29	1	22.80	1	23.00	22.65	0	17,485	0.00%
2020/05/28	3	23.13	2	23.18	22.85	1	17,526	0.01%
2020/05/27	7	23.02	35	22.96	23.10	-28	17,472	-0.16%
2020/05/26	52	23.33	185	23.14	23.00	-133	17,458	-0.76%	大賣/鉅額交易
2020/05/25	42	23.07	14	23.04	23.25	28	17,109	0.16%
2020/05/22	14	22.34	16	22.57	22.20	-2	16,853	-0.01%
2020/05/21	21	23.16	23	23.09	23.10	-2	16,637	-0.01%
2020/05/20	193	23.22	6	22.25	23.30	187	16,153	1.16%	大買/鉅額交易
2020/05/19	25	21.82	40	21.85	21.80	-15	15,685	-0.10%
2020/05/18	6	21.55	9	21.21	21.55	-3	15,547	-0.02%
2020/05/15	90	21.70	70	22.15	21.70	20	15,420	0.13%
2020/05/14	25	22.21	22	22.30	21.70	3	15,345	0.02%
2020/05/13	1	23.10	0	0.00	23.30	1	14,962	0.01%
2020/05/12	22	23.57	1	23.65	23.60	21	14,933	0.14%
2020/05/11	5	23.52	19	23.55	23.50	-14	14,936	-0.09%
2020/05/08	3	23.93	20	23.80	23.65	-17	14,647	-0.12%
2020/05/07	2	24.03	11	24.06	24.05	-9	14,487	-0.06%
2020/05/06	20	23.63	0	0.00	23.60	20	14,185	0.14%
2020/05/05	43	23.75	42	23.65	24.15	1	13,839	0.01%
2020/05/04	11	22.45	0	0.00	22.40	11	12,956	0.08%
2020/04/30	5	22.74	54	22.72	22.75	-49	12,880	-0.38%
2020/04/29	8	22.23	16	22.08	22.20	-8	12,673	-0.06%
2020/04/28	10	22.00	12	22.17	22.00	-2	12,496	-0.02%
2020/04/27	46	22.07	8	22.06	22.25	38	12,622	0.30%
2020/04/24	273	22.14	30	22.44	22.10	243	12,448	1.95%	大買/鉅額交易
2020/04/23	1	22.40	30	22.47	22.45	-29	12,261	-0.24%
2020/04/22	5	21.55	10	21.40	22.10	-5	12,018	-0.04%
2020/04/21	32	22.42	2	22.70	21.95	30	11,924	0.25%
2020/04/20	40	22.52	32.2	22.56	22.60	7.8	11,801	0.07%
2020/04/17	68	22.74	263	22.34	22.20	-195	11,757	-1.66%	大賣/鉅額交易
2020/04/16	51	23.08	5	23.28	23.00	46	11,207	0.41%
2020/04/15	21	22.76	23	22.70	23.10	-2	10,390	-0.02%
2020/04/14	4	20.80	1	20.65	21.00	3	10,076	0.03%
2020/04/13	0	0.00	9	20.44	20.35	-9	10,066	-0.09%
2020/04/10	15	20.34	5	20.30	20.40	10	10,054	0.10%
2020/04/09	11	21.65	12	21.44	21.25	-1	9,977	-0.01%
2020/04/08	5	20.90	38	21.00	21.30	-33	10,021	-0.33%
2020/04/07	31	20.75	36	20.35	20.90	-5	9,914	-0.05%
2020/04/06	22	19.68	1	19.80	19.70	21	9,822	0.21%
2020/04/01	2	19.25	10	19.61	19.65	-8	10,046	-0.08%
2020/03/31	13	19.52	25	19.64	19.50	-12	10,147	-0.12%
2020/03/30	25	19.00	14	19.23	19.50	11	10,101	0.11%
2020/03/27	25	19.75	37	19.29	18.55	-12	9,882	-0.12%
2020/03/26	7	18.84	0	0.00	18.90	7	9,691	0.07%
2020/03/25	6	19.08	5	19.10	19.05	1	9,844	0.01%
2020/03/24	6	18.09	0	0.00	17.70	6	9,655	0.06%
2020/03/20	43	16.67	1	16.90	16.90	42	9,860	0.43%
2020/03/19	3	15.42	0	0.00	15.40	3	9,917	0.03%
2020/03/18	0	0.00	5	17.75	17.10	-5	9,941	-0.05%
2020/03/16	11	20.44	13	20.72	18.90	-2	9,828	-0.02%
2020/03/13	20	20.78	14	20.71	21.00	6	9,790	0.06%
2020/03/12	3	23.85	2	23.10	22.95	1	9,550	0.01%
2020/03/11	32	26.60	27	26.43	25.40	5	9,381	0.05%
2020/03/10	1	25.45	1	25.90	26.00	0	9,389	0.00%
2020/03/09	4	26.69	0	0.00	26.20	4	9,414	0.04%
2020/03/06	1	27.95	120	27.95	27.90	-119	9,745	-1.22%	大賣/鉅額交易
2020/03/05	2	28.48	0	0.00	28.40	2	10,562	0.02%
2020/03/04	5	28.25	0	0.00	28.20	5	10,625	0.05%
2020/02/27	7	27.36	1	27.70	27.40	6	10,960	0.05%
2020/02/26	2	28.80	0	0.00	28.40	2	10,989	0.02%
2020/02/25	0	0.00	2	27.95	28.65	-2	11,210	-0.02%
2020/02/24	6	28.81	2	29.00	28.85	4	11,320	0.04%
2020/02/21	1	29.20	14	29.43	29.45	-13	11,506	-0.11%
2020/02/20	1	29.60	0	0.00	29.60	1	11,902	0.01%
2020/02/14	1	29.90	0	0.00	29.85	1	13,385	0.01%
2020/02/13	3	29.90	0	0.00	29.75	3	13,631	0.02%
2020/02/12	0	0.00	1	30.10	30.00	-1	13,844	-0.01%
2020/02/11	2	29.25	0	0.00	29.45	2	14,246	0.01%
2020/02/10	0	0.00	1	28.00	28.90	-1	14,576	-0.01%
2020/02/07	0	0.00	50	29.32	29.00	-50	14,801	-0.34%
2020/02/06	2	29.75	0	0.00	29.85	2	14,956	0.01%
2020/02/05	4	29.34	2	29.50	29.25	2	15,281	0.01%
2020/02/04	7	29.46	0	0.00	29.65	7	15,616	0.04%
2020/02/03	10	27.68	0	0.00	28.85	10	16,160	0.06%
2020/01/31	4	29.35	10	29.70	29.85	-6	16,805	-0.04%
2020/01/30	8	30.30	0	0.00	29.90	8	17,037	0.05%
2020/01/20	1	33.20	0	0.00	33.20	1	17,056	0.01%
2020/01/17	3	33.17	0	0.00	33.00	3	18,057	0.02%
2020/01/16	12	33.20	0	0.00	33.20	12	18,342	0.07%
2020/01/15	40	33.35	0	0.00	33.25	40	18,725	0.21%
2020/01/14	15	33.42	11.4	33.50	33.50	3.6	19,033	0.02%
2020/01/13	3	33.17	5	32.91	33.30	-2	19,214	-0.01%
2020/01/10	2	32.05	17	32.21	32.30	-15	19,470	-0.08%
2020/01/09	6	32.50	0	0.00	32.50	6	19,916	0.03%
2020/01/08	2	31.95	0	0.00	32.10	2	20,708	0.01%
2020/01/07	1	32.10	0	0.00	32.20	1	21,975	0.00%
2020/01/06	35	32.75	0	0.00	32.60	35	23,142	0.15%
2020/01/03	57	33.36	41	33.93	33.35	16	24,120	0.07%
2020/01/02	14	34.09	36	34.07	34.15	-22	24,286	-0.09%
2019/12/31	7	33.44	9.3	33.50	33.65	-2.3	24,495	-0.01%
2019/12/30	91	33.73	6	33.25	33.35	85	25,296	0.34%
2019/12/27	30	33.55	31	33.48	33.65	-1	25,610	0.00%
2019/12/26	71	32.97	17	32.84	32.85	54	25,814	0.21%
2019/12/25	9	32.23	2	32.75	32.60	7	26,512	0.03%
2019/12/24	1	31.95	1	31.95	32.05	0	27,520	0.00%
2019/12/23	12	32.10	2	32.13	31.85	10	28,411	0.04%
2019/12/20	12	32.46	0	0.00	32.40	12	28,777	0.04%
2019/12/19	0	0.00	1	31.90	31.85	-1	28,860	0.00%
2019/12/17	9	32.02	6	32.01	31.90	3	30,111	0.01%
2019/12/16	3	31.70	3	32.22	32.55	0	30,258	0.00%
2019/12/13	5	31.43	2	31.30	31.30	3	30,919	0.01%
2019/12/12	3	32.08	0	0.00	32.00	3	31,859	0.01%
2019/12/11	6	32.23	4	32.20	32.20	2	32,300	0.01%
2019/12/10	7	32.61	3	32.45	32.50	4	32,827	0.01%
2019/12/09	4	32.94	1	33.05	33.15	3	33,295	0.01%
2019/12/05	9	32.79	0	0.00	32.60	9	35,125	0.03%
2019/12/04	8	32.52	0	0.00	32.70	8	36,277	0.02%
2019/12/03	5	32.36	5	32.57	32.45	0	38,147	0.00%
2019/12/02	33	33.42	8	33.51	32.90	25	38,376	0.07%
2019/11/29	1	35.40	0	0.00	35.40	1	38,173	0.00%
2019/11/28	3	35.40	8	35.35	35.35	-5	38,891	-0.01%
2019/11/27	2	35.80	0	0.00	35.65	2	40,430	0.00%
2019/11/26	0	0.00	21	35.49	35.70	-21	42,717	-0.05%
2019/11/25	1	35.45	11	35.36	35.30	-10	43,392	-0.02%
2019/11/22	17	35.70	4	35.68	35.45	13	43,791	0.03%
2019/11/21	1	35.10	0	0.00	35.60	1	43,777	0.00%
2019/11/20	10	35.40	49	35.54	35.65	-39	44,128	-0.09%
2019/11/19	7	35.44	11	35.85	35.35	-4	44,515	-0.01%
2019/11/18	17	35.60	22	35.55	35.60	-5	44,441	-0.01%
2019/11/15	33	35.57	22	35.50	35.00	11	44,210	0.02%
2019/11/14	1	34.65	6	34.82	35.00	-5	43,968	-0.01%
2019/11/13	27	35.31	14	34.96	34.60	13	43,961	0.03%
2019/11/12	10	34.40	1	34.30	34.80	9	43,651	0.02%
2019/11/11	6	34.16	27	34.13	33.90	-21	43,782	-0.05%
2019/11/08	24	34.83	17	34.78	34.60	7	43,583	0.02%
2019/11/07	15	34.25	3	34.30	34.55	12	43,096	0.03%
2019/11/06	0	0.00	9	34.21	34.20	-9	42,862	-0.02%
2019/11/05	1	33.95	1	34.00	34.10	0	42,801	0.00%
2019/11/04	19	34.01	5	33.90	33.80	14	42,789	0.03%
2019/11/01	38	33.83	9	33.63	33.95	29	42,608	0.07%
2019/10/31	22	33.93	14	33.66	33.25	8	42,551	0.02%
2019/10/30	63	33.01	27	33.04	32.95	36	42,971	0.08%
2019/10/29	10	34.42	32	34.53	34.40	-22	42,379	-0.05%
2019/10/28	21	34.63	13	34.52	34.55	8	42,230	0.02%
2019/10/25	54	34.17	32	34.08	34.40	22	42,002	0.05%
2019/10/24	61	35.67	60.4	35.52	35.40	0.6	41,089	0.00%
2019/10/23	8	35.67	15	35.89	35.85	-7	40,993	-0.02%
2019/10/22	14	35.91	14	35.80	35.60	0	40,960	0.00%
2019/10/21	6	35.51	14	35.31	35.75	-8	41,037	-0.02%
2019/10/18	8	35.26	13	35.09	35.00	-5	40,967	-0.01%
2019/10/17	28	35.03	19	34.94	34.85	9	40,947	0.02%
2019/10/16	32	35.82	43	35.79	35.30	-11	40,839	-0.03%
2019/10/15	47	37.26	27	37.62	36.75	20	40,244	0.05%
2019/10/14	25	36.82	57.4	36.71	37.50	-32.4	39,174	-0.08%
2019/10/09	39	35.40	17.6	36.11	35.10	21.4	38,441	0.06%
2019/10/08	13	35.51	32	35.26	35.15	-19	38,018	-0.05%
2019/10/07	23	35.38	8	35.33	35.15	15	37,849	0.04%
2019/10/04	39	35.72	43	35.67	35.45	-4	37,505	-0.01%
2019/10/03	21	35.37	5	35.40	35.30	16	36,755	0.04%
2019/10/02	15	35.02	17	35.62	36.00	-2	36,533	-0.01%
2019/10/01	60	35.88	35	35.81	35.30	25	36,064	0.07%
2019/09/27	47	34.79	38	34.91	35.35	9	35,253	0.03%
2019/09/26	14.2	34.48	31	34.81	34.80	-16.8	34,236	-0.05%
2019/09/25	29	34.49	27	34.65	34.90	2	33,396	0.01%
2019/09/24	9	34.04	10	33.95	33.90	-1	33,099	0.00%
2019/09/23	18	34.75	259	34.64	34.55	-241	32,730	-0.74%	大賣/鉅額交易
2019/09/20	7	34.23	31	34.61	34.75	-24	32,282	-0.07%
2019/09/19	8	33.69	7	34.16	33.50	1	31,538	0.00%
2019/09/18	65	34.85	40	34.73	33.60	25	31,149	0.08%
2019/09/17	72	35.13	17	35.00	34.65	55	30,336	0.18%
2019/09/16	53	33.11	18	33.40	33.55	35	29,508	0.12%
2019/09/12	41	33.02	16	33.14	32.90	25	29,256	0.09%
2019/09/11	29	31.83	206	31.65	32.50	-177	28,875	-0.61%	大賣/鉅額交易
2019/09/10	8	32.29	5	32.28	31.65	3	28,316	0.01%
2019/09/09	39	33.29	44.2	33.09	31.60	-5.2	27,735	-0.02%
2019/09/06	47	34.19	74.2	35.03	34.30	-27.2	26,597	-0.10%
2019/09/05	316	33.47	81	34.17	35.50	235	25,345	0.93%	大買/鉅額交易
2019/09/04	45	32.08	57	31.87	32.30	-12	23,391	-0.05%
2019/09/03	33	31.01	66	31.07	31.70	-33	22,950	-0.14%
2019/09/02	113	30.28	16	30.19	31.10	97	22,463	0.43%	大買/
2019/08/30	173	29.23	155.2	29.66	29.90	17.8	21,640	0.08%	大買/大賣/
2019/08/29	96	26.88	135.6	26.84	27.65	-39.6	19,978	-0.20%	大賣/
2019/08/28	94	25.09	116.2	25.21	25.65	-22.2	17,564	-0.13%	大賣/
2019/08/27	52	24.37	13	23.77	24.35	39	16,773	0.23%
2019/08/26	18	23.34	15	23.35	23.20	3	16,338	0.02%
2019/08/23	6	24.20	20	24.22	24.15	-14	16,118	-0.09%
2019/08/22	1	24.00	6.2	23.91	23.90	-5.2	15,612	-0.03%
2019/08/21	10	23.27	3	23.45	23.35	7	15,004	0.05%
2019/08/20	5	23.20	2	23.20	23.20	3	14,776	0.02%
2019/08/19	14	23.34	0	0.00	23.10	14	14,785	0.09%
2019/08/16	2	22.73	1	22.60	23.00	1	14,587	0.01%
2019/08/15	10	21.85	7.4	22.27	22.55	2.6	14,367	0.02%
2019/08/14	25	22.72	1	22.75	22.20	24	14,213	0.17%
2019/08/08	0	0.00	20	22.50	22.65	-20	14,141	-0.14%
2019/08/07	2	22.58	17	22.58	22.15	-15	14,130	-0.11%
2019/08/06	53	21.24	29	21.28	22.55	24	13,988	0.17%
2019/08/05	23	22.17	0	0.00	22.00	23	13,866	0.17%
2019/08/02	6	22.33	44	22.28	22.55	-38	13,739	-0.28%
2019/08/01	67	23.60	68	23.15	23.00	-1	13,540	-0.01%
2019/07/31	10	23.55	10	23.30	23.90	0	12,650	0.00%
2019/07/30	0	0.00	2	22.75	22.80	-2	12,481	-0.02%
2019/07/29	0	0.00	1	23.65	23.60	-1	12,345	-0.01%
2019/07/25	0	0.00	5	23.79	24.10	-5	12,264	-0.04%
2019/07/24	0	0.00	12	24.30	23.35	-12	12,173	-0.10%
2019/07/23	2	24.90	15	24.94	24.50	-13	12,200	-0.11%
2019/07/22	1	24.20	24	24.22	24.10	-23	12,097	-0.19%
2019/07/19	69	24.43	36	23.92	23.90	33	12,213	0.27%
2019/07/18	1	24.15	17.1	24.08	24.25	-16.1	12,614	-0.13%
2019/07/17	0	0.00	0	23.95	24.05	0	12,317	0.00%
2019/07/16	2.2	23.82	84	23.73	23.70	-81.8	12,118	-0.68%
2019/07/15	113	23.99	72.1	23.99	23.75	40.9	11,919	0.34%	大買/
2019/07/12	5	23.04	44	23.10	23.60	-39	11,650	-0.33%
2019/07/11	0	0.00	45	22.35	22.30	-45	11,115	-0.40%
2019/07/10	22	21.94	11	21.90	22.00	11	11,247	0.10%
2019/07/09	48	21.84	4	21.86	21.85	44	11,396	0.39%
2019/07/08	33	21.78	22	21.90	21.65	11	11,333	0.10%
2019/07/05	17	21.54	13	21.50	21.50	4	11,089	0.04%
2019/07/04	0	0.00	1	21.50	21.50	-1	11,057	-0.01%
2019/07/03	3	21.47	5	21.54	21.35	-2	11,077	-0.02%
2019/07/02	1	21.35	10	21.50	21.30	-9	11,053	-0.08%
2019/07/01	42	21.69	7	21.51	21.45	35	11,106	0.32%
2019/06/28	0	0.00	3	20.97	20.90	-3	11,130	-0.03%
2019/06/27	6	21.04	8	21.08	21.00	-2	11,436	-0.02%
2019/06/25	2	20.70	126	20.74	20.50	-124	11,538	-1.07%	大賣/鉅額交易
2019/06/24	1	20.95	5	21.00	20.95	-4	11,548	-0.03%
2019/06/21	127	21.19	21	21.04	20.95	106	11,581	0.92%	大買/鉅額交易
2019/06/20	3	20.80	35	20.53	20.90	-32	11,339	-0.28%
2019/06/19	17	20.20	9	20.22	20.40	8	11,273	0.07%
2019/06/18	10	19.80	11	19.73	19.75	-1	11,454	-0.01%
2019/06/17	3	19.62	37	19.86	19.45	-34	11,477	-0.30%
2019/06/14	2	19.45	6	19.48	19.35	-4	11,437	-0.03%
2019/06/12	0	0.00	4	19.27	19.25	-4	11,813	-0.03%
2019/06/11	0	0.00	4	19.64	19.45	-4	12,210	-0.03%
2019/06/10	0	0.00	1	19.15	19.30	-1	12,724	-0.01%
2019/06/04	22	18.98	0	0.00	18.85	22	12,951	0.17%
2019/06/03	3	18.80	6	18.83	19.00	-3	13,150	-0.02%
2019/05/31	0	0.00	1	18.80	18.80	-1	13,712	-0.01%
2019/05/30	0	0.00	10	18.25	18.25	-10	13,741	-0.07%
2019/05/29	5	17.85	0	0.00	18.15	5	13,835	0.04%
2019/05/28	0	0.00	1	17.80	18.15	-1	14,014	-0.01%
2019/05/27	5	18.20	0	0.00	17.70	5	14,160	0.04%
2019/05/24	1	17.80	2	17.65	17.95	-1	14,250	-0.01%
2019/05/23	22	17.41	29	17.60	17.40	-7	14,612	-0.05%
2019/05/22	2	18.05	11	18.00	18.00	-9	14,769	-0.06%
2019/05/21	39	17.93	8	17.54	18.20	31	14,856	0.21%
2019/05/20	12	18.15	1	17.80	17.65	11	14,938	0.07%
2019/05/17	2	18.60	15	18.48	18.80	-13	15,176	-0.09%
2019/05/16	5	19.05	34	18.58	18.40	-29	15,822	-0.18%
2019/05/15	1	18.80	1	18.90	19.10	0	16,236	0.00%
2019/05/13	12	18.28	0	0.00	18.15	12	16,369	0.07%
2019/05/10	34	18.16	0	0.00	18.10	34	16,399	0.21%
2019/05/09	2	18.50	30	18.70	18.35	-28	16,339	-0.17%
2019/05/08	6	19.23	15	19.15	19.05	-9	16,209	-0.06%
2019/05/07	0	0.00	11	19.10	19.00	-11	16,152	-0.07%
2019/05/06	20	18.60	3	18.98	19.00	17	16,110	0.11%
2019/05/03	0	0.00	30	19.05	18.95	-30	15,984	-0.19%
2019/04/30	23	18.80	3	18.58	18.90	20	15,862	0.13%
2019/04/29	41	18.60	3	19.08	18.40	38	15,747	0.24%
2019/04/26	5	18.07	10	18.80	18.10	-5	15,355	-0.03%
2019/04/25	33	18.68	3	18.93	18.70	30	15,026	0.20%
2019/04/24	43	19.04	43	18.99	19.10	0	14,680	0.00%
2019/04/23	1	21.20	0	0.00	20.90	1	13,926	0.01%
2019/04/22	5	21.40	3	21.43	21.40	2	13,817	0.01%
2019/04/19	1	21.05	0	0.00	21.40	1	13,794	0.01%
2019/04/18	19	21.61	15	21.88	20.95	4	13,803	0.03%
2019/04/17	1	21.30	0	0.00	21.40	1	13,582	0.01%
2019/04/16	24	22.02	2	22.40	21.80	22	13,492	0.16%
2019/04/15	11	21.34	26	21.46	21.50	-15	13,166	-0.11%
2019/04/10	1	21.00	0	0.00	21.00	1	12,816	0.01%
2019/04/09	4	21.55	0	0.00	21.20	4	12,778	0.03%
2019/04/08	1	21.20	0	0.00	21.20	1	12,709	0.01%
2019/04/02	0	0.00	13	20.96	20.90	-13	12,473	-0.10%
2019/04/01	16	21.48	40	20.93	21.45	-24	12,252	-0.20%
2019/03/29	38	20.18	4	20.63	20.80	34	11,888	0.29%
2019/03/28	2	20.55	66	20.58	20.50	-64	11,733	-0.55%
2019/03/27	40	21.18	64	21.04	21.05	-24	11,659	-0.21%
2019/03/26	0	0.00	18	20.89	20.90	-18	11,586	-0.16%
2019/03/25	21	20.75	20	20.65	20.65	1	11,499	0.01%
2019/03/22	171	21.63	67	21.52	21.40	104	11,360	0.92%	大買/鉅額交易
2019/03/21	2	21.93	110	22.35	21.65	-108	11,154	-0.97%	大賣/鉅額交易
2019/03/20	2	22.20	50	22.06	21.95	-48	10,723	-0.45%
2019/03/19	42	21.80	37	21.93	21.75	5	10,601	0.05%
2019/03/18	3	21.60	23	21.72	21.85	-20	10,493	-0.19%
2019/03/15	118	21.85	10	21.54	21.50	108	10,429	1.04%	大買/鉅額交易
2019/03/14	10	22.12	14	22.16	21.90	-4	10,451	-0.04%
2019/03/13	16	21.44	87	21.48	21.80	-71	10,482	-0.68%
2019/03/12	1	20.65	3	20.57	20.35	-2	9,842	-0.02%
2019/03/11	18	20.84	5	20.45	20.45	13	9,950	0.13%
2019/03/07	23	20.89	0	0.00	20.55	23	10,168	0.23%
2019/03/06	11	20.75	34	20.80	20.95	-23	10,080	-0.23%
2019/03/05	5	19.70	10	19.65	19.75	-5	9,628	-0.05%
2019/03/04	3	19.90	0	0.00	20.00	3	9,714	0.03%
2019/02/27	10	20.15	10	19.75	20.25	0	9,728	0.00%
2019/02/26	4	20.15	11	20.35	20.00	-7	9,658	-0.07%
2019/02/25	12	19.99	5	20.03	20.00	7	9,573	0.07%
2019/02/22	31	20.15	60.7	20.05	20.30	-29.7	9,536	-0.31%
2019/02/21	25	19.40	61	19.33	19.45	-36	9,119	-0.39%
2019/02/20	4	19.15	16	19.17	19.20	-12	8,937	-0.13%
2019/02/19	19	19.23	14	19.00	19.30	5	8,910	0.06%
2019/02/18	47	19.26	63	19.17	19.10	-16	8,914	-0.18%
2019/02/15	7	18.30	10	18.51	18.60	-3	8,557	-0.04%
2019/02/14	14	17.66	36	18.13	17.70	-22	7,864	-0.28%
2019/02/13	0	0.00	1	16.30	16.65	-1	7,294	-0.01%
2019/02/12	0	0.00	10	16.25	16.15	-10	7,206	-0.14%
2019/02/11	41	15.40	30	15.72	15.75	11	7,041	0.16%
2019/01/30	0	0.00	30	15.18	15.10	-30	6,989	-0.43%
2019/01/17	10	14.75	0	0.00	14.60	10	7,525	0.13%
2019/01/16	1	14.80	1	14.80	14.80	0	7,588	0.00%
2019/01/15	10	14.75	0	0.00	14.75	10	7,672	0.13%
2019/01/11	0	0.00	20	14.65	14.50	-20	7,687	-0.26%
2019/01/09	0	0.00	2	14.45	14.50	-2	7,584	-0.03%
2019/01/08	8	14.15	0	0.00	14.20	8	7,509	0.11%
2019/01/07	20	13.75	0	0.00	13.70	20	7,521	0.27%
2019/01/03	0	0.00	20	13.50	13.65	-20	7,723	-0.26%
2018/12/25	0	0.00	20	13.75	13.85	-20	8,116	-0.25%
2018/12/22	0	0.00	50	13.95	14.00	-50	8,152	-0.61%
2018/12/21	10	14.05	0	0.00	14.10	10	8,201	0.12%
2018/12/20	2	14.25	0	0.00	13.95	2	8,212	0.02%
2018/12/19	1	14.50	0	0.00	14.50	1	8,180	0.01%
2018/12/18	10	14.40	0	0.00	14.40	10	8,206	0.12%
2018/12/17	20	14.80	0	0.00	14.65	20	8,241	0.24%
2018/12/14	10	14.90	20	14.90	14.90	-10	8,301	-0.12%
2018/12/13	40	15.60	0	0.00	15.25	40	8,323	0.48%
2018/12/12	1	15.35	0	0.00	15.50	1	8,566	0.01%
2018/12/11	30	15.28	20	15.50	15.25	10	8,566	0.12%
2018/12/10	0	0.00	14.2	15.43	15.25	-14.2	8,592	-0.17%
2018/12/07	75	16.27	52	16.21	16.30	23	8,490	0.27%
2018/12/06	7	16.21	21	16.40	15.60	-14	8,293	-0.17%
2018/12/05	10	16.25	20	15.95	16.70	-10	7,894	-0.13%
2018/12/04	12	16.79	0	0.00	16.60	12	7,951	0.15%
2018/12/03	0	0.00	25	16.77	16.95	-25	8,005	-0.31%
2018/11/30	23	15.36	11	15.32	15.45	12	7,967	0.15%
2018/11/29	1	14.95	25	15.08	15.00	-24	7,752	-0.31%
2018/11/28	7	14.57	0	0.00	14.65	7	7,577	0.09%
2018/11/27	0	0.00	10	14.05	14.00	-10	7,433	-0.13%
2018/11/26	0	0.00	10	13.70	13.90	-10	7,232	-0.14%
2018/11/22	0.7	13.55	0	0.00	13.55	0.7	7,026	0.01%
2018/11/21	23	13.60	10	13.55	13.55	13	7,007	0.19%
2018/11/16	13	13.50	3	13.60	13.35	10	7,288	0.14%
2018/11/15	0	0.00	16	13.27	13.30	-16	7,320	-0.22%
2018/11/14	3	13.15	0	0.00	13.00	3	7,168	0.04%
2018/11/13	3	12.82	1	12.35	12.95	2	7,281	0.03%
2018/11/12	0	0.00	15	13.00	12.90	-15	7,440	-0.20%
2018/11/09	0	0.00	10	13.35	13.35	-10	7,446	-0.13%
2018/11/08	1	13.75	0	0.00	13.45	1	7,502	0.01%
2018/11/06	10	13.35	7	13.25	13.10	3	7,691	0.04%
2018/10/31	2	12.95	12	12.82	12.95	-10	7,735	-0.13%
2018/10/29	1	11.85	0	0.00	12.35	1	7,888	0.01%
2018/10/25	10	12.65	1	12.15	12.15	9	7,998	0.11%
2018/10/24	2	13.40	0	0.00	13.35	2	8,099	0.02%
2018/10/23	1	13.50	0	0.00	13.50	1	8,236	0.01%
2018/10/17	6	14.00	10	14.05	13.65	-4	8,861	-0.05%
2018/10/16	10	13.70	24	13.76	13.60	-14	8,997	-0.16%
2018/10/15	38	13.53	7	13.70	13.60	31	9,128	0.34%
2018/10/12	30	13.13	10	13.30	13.35	20	9,196	0.22%
2018/10/11	7	13.15	13	13.19	13.15	-6	9,302	-0.06%
2018/10/09	10	14.85	0.4	14.70	14.60	9.6	9,473	0.10%
2018/10/08	21	14.66	0	0.00	14.60	21	9,763	0.22%
2018/10/05	39	14.91	69	14.89	14.70	-30	9,902	-0.30%
2018/10/04	10	16.15	0	0.00	16.15	10	9,888	0.10%
2018/10/02	0	0.00	3	16.55	16.65	-3	10,144	-0.03%
2018/10/01	0	0.00	7	16.63	16.70	-7	10,270	-0.07%
2018/09/28	1	16.50	0	0.00	16.45	1	10,786	0.01%
2018/09/21	4	16.30	9	16.26	16.40	-5	11,124	-0.04%
2018/09/20	21	16.16	1	16.40	16.15	20	11,118	0.18%
2018/09/19	6	16.80	0	0.00	16.65	6	11,135	0.05%
2018/09/18	43	17.02	11	17.35	16.65	32	11,260	0.28%
2018/09/17	0	0.00	1	17.00	17.00	-1	11,368	-0.01%
2018/09/14	12	16.76	11	16.77	17.00	1	11,470	0.01%
2018/09/13	4	16.43	12	16.45	16.45	-8	11,477	-0.07%
2018/09/12	14	15.89	0	0.00	15.95	14	11,460	0.12%
2018/09/11	0	0.00	3	15.72	16.20	-3	11,623	-0.03%
2018/09/10	20	16.05	3	16.17	15.40	17	11,744	0.14%
2018/09/07	21	16.60	2	16.80	16.55	19	11,986	0.16%
2018/09/06	45	17.60	1	18.25	17.40	44	12,842	0.34%
2018/09/05	0	0.00	1	18.45	18.45	-1	12,914	-0.01%
2018/09/04	1	18.60	0	0.00	18.55	1	13,163	0.01%
2018/09/03	6	18.50	2	18.68	18.40	4	13,309	0.03%
2018/08/30	0	0.00	1	19.10	19.05	-1	13,677	-0.01%
2018/08/29	0	0.00	4	19.26	19.30	-4	13,811	-0.03%
2018/08/27	0	0.00	2	19.10	19.35	-2	14,250	-0.01%
2018/08/24	13	19.10	11	18.89	18.95	2	14,592	0.01%
2018/08/23	26	19.04	1	19.00	19.55	25	16,021	0.16%
2018/08/22	5	18.85	5	18.45	18.45	0	15,912	0.00%
2018/08/21	0	0.00	1	18.75	18.80	-1	16,192	-0.01%
2018/08/20	14	18.78	3	19.28	18.55	11	16,684	0.07%
2018/08/17	3	19.53	10	19.40	19.15	-7	16,654	-0.04%
2018/08/16	10	18.95	0	0.00	19.10	10	16,964	0.06%
2018/08/15	16	19.04	0	0.00	19.00	16	17,033	0.09%
2018/08/13	11	19.28	0	0.00	19.20	11	17,350	0.06%
2018/08/10	7	20.37	4	20.48	20.15	3	17,479	0.02%
2018/08/09	12	20.99	7	20.95	21.00	5	17,843	0.03%
2018/08/08	1	20.55	0	0.00	20.55	1	18,631	0.01%
2018/08/06	5	20.70	0	0.00	21.20	5	20,353	0.02%
2018/08/03	11	20.50	0	0.00	20.45	11	20,888	0.05%
2018/08/02	14	21.07	4	21.19	21.05	10	21,139	0.05%
2018/08/01	20	21.55	0	0.00	21.35	20	21,318	0.09%
2018/07/31	14	21.35	25	21.35	21.20	-11	21,788	-0.05%
2018/07/30	14	21.65	2	21.80	21.50	12	21,792	0.06%
2018/07/27	71	22.24	69	22.49	22.35	2	21,878	0.01%
2018/07/26	3	22.08	21	21.95	21.95	-18	21,874	-0.08%
2018/07/25	4	21.91	4	22.00	21.85	0	22,090	0.00%
2018/07/24	34	21.66	24	21.35	22.00	10	22,197	0.05%
2018/07/23	15	21.91	3	21.35	21.50	12	22,426	0.05%
2018/07/20	13	21.77	21	22.01	22.15	-8	23,061	-0.03%
2018/07/19	11	21.56	7	21.89	22.00	4	23,775	0.02%
2018/07/18	24	21.82	34	21.89	21.50	-10	24,135	-0.04%
2018/07/17	16	22.00	20	21.90	21.85	-4	24,341	-0.02%
2018/07/16	14	21.79	8	21.90	22.00	6	24,570	0.02%
2018/07/13	15	21.00	17	21.18	21.35	-2	24,964	-0.01%
2018/07/12	7	20.69	13	20.51	21.10	-6	25,779	-0.02%
2018/07/11	2	19.73	1	20.00	20.00	1	26,186	0.00%
2018/07/10	16	19.70	52	19.94	20.25	-36	28,011	-0.13%
2018/07/09	30	18.85	1	19.10	19.30	29	28,979	0.10%
2018/07/06	44	18.31	43	18.43	18.70	1	29,651	0.00%
2018/07/05	24	20.15	16	20.06	19.80	8	29,189	0.03%
2018/07/04	25	20.10	2	20.15	20.15	23	29,283	0.08%
2018/07/03	0	0.00	2	20.68	20.40	-2	29,293	-0.01%
2018/07/02	0	0.00	2	20.85	20.95	-2	29,290	-0.01%
2018/06/28	14	20.51	3	20.47	20.20	11	29,475	0.04%
2018/06/27	4	20.83	2	20.65	20.60	2	29,673	0.01%
2018/06/26	11	20.15	0	0.00	20.40	11	29,872	0.04%
2018/06/25	8	22.12	5	22.38	21.90	3	30,503	0.01%
2018/06/22	11	22.03	4	22.08	21.95	7	30,755	0.02%
2018/06/21	1	22.30	1	22.45	22.40	0	30,699	0.00%
2018/06/20	18	22.65	10	22.29	22.30	8	30,840	0.03%
2018/06/19	15	23.12	2	23.10	22.85	13	30,825	0.04%
2018/06/15	15	23.68	8	24.25	23.75	7	30,742	0.02%
2018/06/14	71	24.31	127	24.18	23.90	-56	30,398	-0.18%	大賣/
2018/06/13	11	23.43	11	23.55	23.35	0	29,383	0.00%
2018/06/12	15	23.54	30	23.51	23.20	-15	29,452	-0.05%
2018/06/11	33	23.29	7	23.19	23.20	26	29,697	0.09%
2018/06/08	19	23.45	29	23.68	23.35	-10	30,196	-0.03%
2018/06/07	5	23.36	3	23.27	23.00	2	30,524	0.01%
2018/06/06	1	23.20	67	23.25	23.25	-66	30,564	-0.22%
2018/06/05	23	23.52	3	23.68	23.20	20	30,551	0.07%
2018/06/04	4	23.20	5	23.20	23.30	-1	30,368	0.00%
2018/06/01	16	23.24	7	23.21	23.00	9	30,490	0.03%
2018/05/31	162	24.69	108.1	24.54	23.75	53.9	30,182	0.18%	大買/大賣/
2018/05/30	15	23.24	12	23.05	23.45	3	28,729	0.01%
2018/05/29	6	23.34	50	23.43	23.30	-44	28,594	-0.15%
2018/05/28	3	23.33	23	23.00	23.35	-20	28,234	-0.07%
2018/05/25	20	22.25	4	22.30	22.30	16	27,833	0.06%
2018/05/24	9	22.79	20	23.00	22.55	-11	27,816	-0.04%
2018/05/23	3	21.93	1	22.00	22.20	2	27,447	0.01%
2018/05/22	10	21.85	3	22.00	22.00	7	27,554	0.03%
2018/05/21	1	22.65	3	22.50	22.20	-2	27,526	-0.01%
2018/05/18	8	22.13	1	22.80	22.10	7	27,482	0.03%
2018/05/17	40	22.85	15	22.83	22.65	25	27,562	0.09%
2018/05/16	68	23.69	42	23.70	23.35	26	27,578	0.09%
2018/05/15	94	23.22	98	23.33	23.10	-4	27,029	-0.01%
2018/05/14	3	22.13	1	22.20	22.00	2	26,056	0.01%
2018/05/11	35	21.88	3	21.93	21.75	32	25,919	0.12%
2018/05/10	1	22.50	43	22.38	22.30	-42	25,483	-0.16%
2018/05/09	5	21.90	12	21.62	21.50	-7	25,599	-0.03%
2018/05/08	48	22.03	42	22.02	21.80	6	25,432	0.02%
2018/05/07	3	21.30	28	20.77	21.30	-25	25,012	-0.10%
2018/05/04	30	21.10	5	21.00	20.55	25	25,049	0.10%
2018/05/03	18	20.75	27	21.10	20.95	-9	25,117	-0.04%
2018/05/02	31	20.96	13	20.52	20.80	18	25,110	0.07%
2018/04/30	33	20.45	15	20.35	20.30	18	25,099	0.07%
2018/04/27	5	20.05	4	20.16	20.00	1	25,545	0.00%
2018/04/26	26	20.03	107	21.36	19.95	-81	26,164	-0.31%	大賣/
2018/04/25	38	21.85	9	21.97	22.05	29	25,807	0.11%
2018/04/24	14	21.41	19	21.79	21.70	-5	25,468	-0.02%
2018/04/23	2	23.10	9	23.23	22.60	-7	25,916	-0.03%
2018/04/20	11	23.55	47	23.67	23.80	-36	27,183	-0.13%
2018/04/19	88	24.16	33	23.65	23.45	55	26,946	0.20%
2018/04/18	53	23.27	76	23.37	23.70	-23	26,684	-0.09%
2018/04/17	99	22.82	216	22.46	22.05	-117	26,070	-0.45%	大賣/鉅額交易
2018/04/16	290	23.09	284	22.98	23.10	6	25,980	0.02%	大買/大賣/
2018/04/13	46	22.07	66	22.12	22.85	-20	24,725	-0.08%
2018/04/12	177	20.86	30	20.62	20.80	147	24,081	0.61%	大買/鉅額交易
2018/04/11	1	20.10	12	19.86	19.65	-11	23,996	-0.05%
2018/04/10	2	19.85	10	19.85	19.65	-8	25,343	-0.03%
2018/04/09	52	19.66	443	19.37	19.10	-391	25,989	-1.50%	大賣/鉅額交易
2018/04/03	24	19.93	28	19.90	20.00	-4	26,993	-0.01%
2018/04/02	10	20.46	0	0.00	20.20	10	27,673	0.04%
2018/03/31	54	20.28	5	20.31	20.10	49	28,432	0.17%
2018/03/30	43	20.06	10	19.90	19.80	33	29,273	0.11%
2018/03/29	61	20.67	81	20.77	20.30	-20	30,334	-0.07%
2018/03/28	413	20.64	61	20.61	20.80	352	31,963	1.10%	大買/鉅額交易
2018/03/27	0	0.00	5	19.86	20.50	-5	31,562	-0.02%
2018/03/23	1	18.55	5	18.45	18.55	-4	33,797	-0.01%
2018/03/22	29	19.65	2	19.90	19.40	27	34,208	0.08%
2018/03/21	12	19.52	0	0.00	19.50	12	34,834	0.03%
2018/03/20	4	19.58	10	19.69	19.45	-6	35,331	-0.02%
2018/03/19	3	19.78	14	19.99	19.85	-11	36,016	-0.03%
2018/03/16	21	20.44	188	20.24	19.95	-167	37,208	-0.45%	大賣/鉅額交易
2018/03/15	15	20.81	206	20.69	20.60	-191	38,591	-0.49%	大賣/鉅額交易
2018/03/14	266	20.03	45	20.41	20.55	221	39,018	0.57%	大買/鉅額交易
2018/03/13	72	19.66	83.5	19.70	20.50	-11.5	40,369	-0.03%
2018/03/12	56	18.88	32	18.79	18.65	24	40,215	0.06%
2018/03/09	50	19.10	18	19.06	19.10	32	40,804	0.08%
2018/03/08	15	18.63	5	18.45	18.70	10	42,474	0.02%
2018/03/07	22	18.50	6	18.48	18.40	16	42,465	0.04%
2018/03/06	11	19.48	0	0.00	19.40	11	42,997	0.03%
2018/03/05	0	0.00	110	20.01	19.10	-110	44,959	-0.24%	大賣/鉅額交易
2018/03/01	1	20.30	2	20.48	20.50	-1	47,317	0.00%
2018/02/27	0	0.00	4	20.55	20.45	-4	47,356	-0.01%
2018/02/26	2	20.43	0	0.00	20.05	2	47,406	0.00%
2018/02/23	2	21.10	5	20.89	20.50	-3	47,540	-0.01%
2018/02/22	45	20.97	41	20.57	20.70	4	47,678	0.01%
2018/02/21	3	20.25	0	0.00	20.40	3	47,794	0.01%
2018/02/12	0	0.00	40	19.95	19.55	-40	47,750	-0.08%
2018/02/09	46	19.33	6	18.81	19.70	40	47,673	0.08%
2018/02/08	51	21.05	70	20.36	20.05	-19	47,460	-0.04%
2018/02/07	31	21.49	31	21.18	20.50	0	47,206	0.00%
2018/02/06	25	21.24	65	21.01	20.70	-40	47,153	-0.08%
2018/02/05	35	22.86	0	0.00	23.00	35	47,023	0.07%
2018/02/02	22	23.21	54	23.38	23.20	-32	47,164	-0.07%
2018/02/01	90	24.07	68	23.96	23.70	22	47,553	0.05%
2018/01/31	36	23.09	11	23.08	23.25	25	47,954	0.05%
2018/01/30	33	23.07	41	23.09	22.90	-8	48,148	-0.02%
2018/01/29	25	23.04	5	23.35	23.20	20	48,478	0.04%
2018/01/26	8	22.51	5	22.46	22.60	3	49,161	0.01%
2018/01/25	5	22.95	0	0.00	22.80	5	49,927	0.01%
2018/01/24	1	23.40	16	23.45	23.40	-15	50,392	-0.03%
2018/01/23	0	0.00	150	22.65	23.05	-150	50,406	-0.30%	大賣/鉅額交易
2018/01/22	60	23.24	60	23.38	22.90	0	50,073	0.00%
2018/01/19	11	24.45	3	24.48	24.50	8	49,837	0.02%
2018/01/18	32	25.26	25	25.28	24.80	7	49,864	0.01%
2018/01/17	89	25.98	103	25.67	25.25	-14	50,522	-0.03%	大賣/
2018/01/16	102	25.11	24	25.36	25.60	78	50,434	0.15%	大買/
2018/01/15	4	24.88	2	24.70	24.35	2	48,807	0.00%
2018/01/12	5	24.76	24	24.85	24.75	-19	48,577	-0.04%
2018/01/11	42	24.08	23	24.24	24.45	19	48,110	0.04%
2018/01/10	8	24.61	34	24.22	23.90	-26	47,698	-0.05%
2018/01/09	10	23.90	2	24.58	24.70	8	47,180	0.02%
2018/01/08	36	24.35	1	24.70	24.10	35	46,517	0.08%
2018/01/05	6	24.58	10	24.44	24.95	-4	46,005	-0.01%
2018/01/04	98	25.28	23	25.03	24.80	75	45,290	0.17%
2018/01/03	10	24.72	3	24.40	24.20	7	43,981	0.02%
2018/01/02	19	24.06	19	24.30	24.60	0	43,148	0.00%