燿華 (2367)-群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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	3	31.78	6.2	31.71	31.90	-3.2	8,114	-0.04%
2024/12/16	1	30.50	2	31.20	30.40	-1	8,066	-0.01%
2024/12/13	1	31.50	2	31.53	30.95	-1	8,015	-0.01%
2024/12/12	10	32.46	6	32.23	31.75	4	8,043	0.05%
2024/12/11	4.1	32.23	6.1	32.44	32.00	-2	7,965	-0.03%
2024/12/10	2	31.48	4	31.24	30.95	-2	7,819	-0.03%
2024/12/09	6.2	31.55	9	31.75	31.30	-2.8	7,930	-0.03%
2024/12/06	6	32.29	21	32.26	31.95	-15	7,962	-0.19%
2024/12/05	11	32.70	16	32.73	32.55	-5	7,973	-0.06%
2024/12/03	0	0.00	2	32.03	32.00	-2	8,355	-0.02%
2024/12/02	19	31.50	0	0.00	31.30	19	8,700	0.22%
2024/11/29	0	0.00	1	31.10	31.30	-1	8,998	-0.01%
2024/11/28	3	30.95	4	30.96	30.85	-1	10,282	-0.01%
2024/11/27	5	31.84	1	32.10	31.50	4	11,302	0.04%
2024/11/26	19	33.22	10	33.05	32.65	9	11,935	0.08%
2024/11/25	5	33.21	6	33.11	33.20	-1	11,937	-0.01%
2024/11/22	14	32.30	18	32.09	32.35	-4	11,693	-0.03%
2024/11/21	1	30.10	1	30.45	30.50	0	11,410	0.00%
2024/11/20	2.1	30.05	1	30.25	29.95	1.1	11,470	0.01%
2024/11/19	2.3	30.36	1	30.40	30.25	1.3	11,549	0.01%
2024/11/18	2.1	30.19	0	0.00	29.90	2.1	11,705	0.02%
2024/11/15	2	30.45	1	30.70	30.50	1	11,798	0.01%
2024/11/14	1	30.45	0	0.00	30.20	1	11,968	0.01%
2024/11/12	1.2	30.55	2	30.53	30.40	-0.8	12,554	-0.01%
2024/11/11	1	31.35	1	31.60	31.25	0	12,753	0.00%
2024/11/08	3	31.55	12	31.46	31.35	-9	12,854	-0.07%
2024/11/07	2	31.75	8	31.69	31.90	-6	12,941	-0.05%
2024/11/06	1.5	30.55	1	30.80	30.90	0.5	13,034	0.00%
2024/11/05	2.5	30.68	10	30.80	30.60	-7.5	13,267	-0.06%
2024/11/04	1	30.50	0	0.00	30.60	1	13,874	0.01%
2024/11/01	10	30.30	2	30.68	30.95	8	14,091	0.06%
2024/10/30	1	30.35	6	30.46	30.30	-5	14,239	-0.04%
2024/10/29	3	30.42	4	30.36	30.35	-1	14,476	-0.01%
2024/10/28	11	30.99	9	30.78	31.00	2	14,533	0.01%
2024/10/25	1	31.65	1	31.95	31.35	0	14,662	0.00%
2024/10/24	2	32.00	0	0.00	31.75	2	15,178	0.01%
2024/10/23	15	33.00	0	0.00	32.70	15	15,431	0.10%
2024/10/22	16	33.10	30	32.84	33.00	-14	15,524	-0.09%
2024/10/21	1	32.15	10	31.89	32.15	-9	15,624	-0.06%
2024/10/18	16	31.00	234	31.67	30.60	-218	15,710	-1.39%	大賣/鉅額交易
2024/10/17	5	32.20	1	32.40	32.45	4	15,702	0.03%
2024/10/16	14	31.90	14	31.91	32.00	0	15,869	0.00%
2024/10/15	5	32.28	1	32.90	32.20	4	16,097	0.02%
2024/10/14	1	32.20	3	32.38	32.50	-2	16,380	-0.01%
2024/10/11	6	31.99	12	32.27	32.00	-6	16,773	-0.04%
2024/10/09	76	33.28	17	32.49	32.25	59	17,407	0.34%
2024/10/08	57	33.77	7	33.60	33.60	50	18,515	0.27%
2024/10/07	31	33.48	38	33.85	33.95	-7	22,151	-0.03%
2024/10/04	15	33.26	57	33.05	32.95	-42	24,175	-0.17%
2024/10/01	17	34.12	5	33.85	33.85	12	26,009	0.05%
2024/09/30	10	34.15	234	34.02	34.50	-224	26,489	-0.85%	大賣/鉅額交易
2024/09/27	21	34.34	10	34.59	34.35	11	27,752	0.04%
2024/09/26	109	34.93	8	35.31	34.50	101	27,874	0.36%	大買/鉅額交易
2024/09/25	41	34.19	25	34.45	34.90	16	28,180	0.06%
2024/09/24	22	33.34	1	33.40	33.45	21	28,536	0.07%
2024/09/23	51	34.05	0	0.00	33.75	51	28,693	0.18%
2024/09/20	51	33.71	1	34.15	33.85	50	28,825	0.17%
2024/09/19	53	33.26	2	33.28	33.35	51	29,084	0.18%
2024/09/18	2	33.95	0	0.00	33.10	2	29,244	0.01%
2024/09/16	1	34.00	1	34.05	34.15	0	29,315	0.00%
2024/09/13	1	33.85	2	33.78	33.85	-1	29,617	0.00%
2024/09/12	0	0.00	41	32.70	33.55	-41	29,797	-0.14%
2024/09/11	11	32.10	1	32.30	32.05	10	29,902	0.03%
2024/09/10	12.1	33.36	5	32.63	32.70	7.1	30,050	0.02%
2024/09/09	6.1	34.06	2	33.88	34.20	4.1	30,521	0.01%
2024/09/06	6	33.83	6	33.81	33.75	0	31,476	0.00%
2024/09/05	7	34.10	3	34.25	33.70	4	32,701	0.01%
2024/09/04	2	34.65	9	35.43	34.90	-7	33,299	-0.02%
2024/09/03	32.2	37.54	43	37.61	37.20	-10.8	33,866	-0.03%
2024/09/02	25	38.27	27	37.86	37.70	-2	34,796	-0.01%
2024/08/30	49	38.99	30	38.76	38.40	19	34,909	0.05%
2024/08/29	104	37.68	146	37.98	38.55	-42	34,854	-0.12%	大買/大賣/
2024/08/28	60	37.12	47	37.08	36.60	13	34,285	0.04%
2024/08/27	13	35.59	41	35.58	36.00	-28	34,841	-0.08%
2024/08/26	1	35.00	4	35.00	34.65	-3	35,114	-0.01%
2024/08/23	8	34.01	0	0.00	34.60	8	35,763	0.02%
2024/08/22	1	34.40	0	0.00	34.45	1	36,337	0.00%
2024/08/20	19	35.13	0	0.00	35.10	19	38,260	0.05%
2024/08/19	11	35.79	16	35.74	35.70	-5	39,443	-0.01%
2024/08/16	35	35.41	26	35.73	35.30	9	41,038	0.02%
2024/08/15	7	34.86	15	35.34	35.40	-8	43,992	-0.02%
2024/08/14	8	35.51	21	35.45	35.10	-13	46,054	-0.03%
2024/08/13	2	34.35	22	34.31	34.70	-20	49,015	-0.04%
2024/08/12	8	33.39	18	33.46	33.50	-10	50,907	-0.02%
2024/08/09	4	33.08	4	33.40	32.50	0	54,844	0.00%
2024/08/08	4	32.16	3	32.32	32.25	1	57,856	0.00%
2024/08/07	2	32.00	10	32.62	32.85	-8	59,889	-0.01%
2024/08/06	25	29.25	7	29.69	30.25	18	61,017	0.03%
2024/08/05	88	31.59	0	0.00	31.50	88	62,639	0.14%
2024/08/02	11	35.38	2	35.33	35.00	9	64,621	0.01%
2024/08/01	21	36.11	30	36.38	36.50	-9	64,941	-0.01%
2024/07/31	13	35.40	3	35.40	35.40	10	65,654	0.02%
2024/07/30	20.1	34.65	18	34.50	35.10	2.1	65,931	0.00%
2024/07/29	39	34.92	19	36.36	34.25	20	66,054	0.03%
2024/07/26	5	36.16	15	36.20	36.80	-10	65,705	-0.02%
2024/07/23	47	35.65	86	35.14	35.45	-39	65,553	-0.06%
2024/07/22	21	34.74	163	34.53	34.30	-142	65,556	-0.22%	大賣/鉅額交易
2024/07/19	9	35.72	2	35.78	35.30	7	65,391	0.01%
2024/07/18	47.1	36.13	11	36.20	36.10	36.1	65,444	0.06%
2024/07/17	15	37.20	1	37.30	37.20	14	65,469	0.02%
2024/07/16	24.1	37.09	1	37.55	36.90	23.1	65,684	0.04%
2024/07/15	86.2	37.50	21	37.47	37.25	65.2	65,990	0.10%
2024/07/12	58	38.26	21	38.42	38.10	37	66,626	0.06%
2024/07/11	18	38.93	23.2	38.90	38.85	-5.2	67,029	-0.01%
2024/07/10	139.1	38.55	16	38.77	38.45	123.1	67,210	0.18%	大買/鉅額交易
2024/07/09	244.4	42.31	237	42.69	39.90	7.4	67,420	0.01%	大買/大賣/
2024/07/08	33	40.22	124	41.53	42.50	-91	66,218	-0.14%	大賣/
2024/07/05	115	39.46	76	39.08	38.65	39	64,360	0.06%	大買/
2024/07/04	51	37.54	28	37.44	37.70	23	62,828	0.04%
2024/07/03	25	37.96	52.3	37.80	37.30	-27.3	62,777	-0.04%
2024/07/02	49	36.18	5	36.15	36.25	44	61,738	0.07%
2024/07/01	38.3	36.76	10.1	36.64	36.15	28.2	61,718	0.05%
2024/06/28	26.1	36.73	39	36.79	36.90	-12.9	61,573	-0.02%
2024/06/27	2	35.75	2	35.50	35.35	0	61,365	0.00%
2024/06/26	8	35.92	21	35.90	35.60	-13	61,886	-0.02%
2024/06/25	5	34.78	5	35.09	35.30	0	62,413	0.00%
2024/06/24	3	35.98	0	0.00	35.70	3	62,809	0.00%
2024/06/21	10	36.06	1	36.05	35.80	9	63,533	0.01%
2024/06/20	2	36.45	31	36.27	36.20	-29	64,829	-0.04%
2024/06/19	20	35.83	18	35.74	35.50	2	65,576	0.00%
2024/06/18	5	35.89	26	36.19	35.85	-21	66,286	-0.03%
2024/06/17	19	35.91	26	35.92	35.85	-7	66,813	-0.01%
2024/06/14	22	36.33	13	36.41	36.00	9	67,651	0.01%
2024/06/13	136	37.97	118	37.41	37.20	18	67,765	0.03%	大買/大賣/
2024/06/12	24	37.68	53	37.46	37.75	-29	67,081	-0.04%
2024/06/11	31	35.64	26	35.65	35.70	5	66,234	0.01%
2024/06/07	64	37.59	66	37.99	36.95	-2	66,030	0.00%
2024/06/06	129	37.68	133	37.83	37.50	-4	66,834	-0.01%	大買/大賣/
2024/06/05	9	37.03	15	37.09	36.85	-6	66,805	-0.01%
2024/06/04	83	37.58	34	37.33	36.65	49	67,651	0.07%
2024/06/03	16	36.95	17.2	36.95	37.00	-1.2	68,545	0.00%
2024/05/31	226.2	37.10	126	36.71	36.65	100.2	70,450	0.14%	大買/大賣/
2024/05/30	38	35.90	24	35.93	35.50	14	71,294	0.02%
2024/05/29	40	36.68	24	36.76	36.30	16	72,381	0.02%
2024/05/28	15	36.73	17	36.67	36.55	-2	72,279	0.00%
2024/05/27	107	37.12	20.1	37.21	37.25	86.9	71,839	0.12%	大買/
2024/05/24	146	37.51	87.4	37.50	37.35	58.6	71,246	0.08%	大買/
2024/05/23	147	38.65	327	38.74	38.25	-180	70,255	-0.26%	大買/大賣/鉅額交易
2024/05/22	167.3	38.91	128.3	38.59	38.20	39	69,132	0.06%	大買/大賣/
2024/05/21	143.2	39.74	174	39.68	39.15	-30.8	68,215	-0.05%	大買/大賣/
2024/05/20	202	38.59	205.2	38.79	38.00	-3.2	65,230	0.00%	大買/大賣/
2024/05/17	230	37.78	210	37.65	38.40	20	63,520	0.03%	大買/大賣/
2024/05/16	192	35.66	199	35.80	35.95	-7	60,227	-0.01%	大買/大賣/
2024/05/15	119.8	34.81	178.2	35.01	35.00	-58.4	58,488	-0.10%	大買/大賣/
2024/05/14	64	31.72	264.1	31.96	33.00	-200.1	54,513	-0.37%	大賣/鉅額交易
2024/05/13	217.6	30.13	241	29.84	30.00	-23.4	51,339	-0.05%	大買/大賣/
2024/05/10	53	28.97	78	29.29	29.80	-25	49,115	-0.05%
2024/05/09	160	29.58	90	29.86	28.70	70	47,714	0.15%	大買/
2024/05/08	50	29.27	140	29.49	30.05	-90	45,456	-0.20%	大賣/
2024/05/07	2	27.13	2	27.55	27.35	0	43,240	0.00%
2024/05/06	24	27.69	62	27.76	27.70	-38	42,760	-0.09%
2024/05/03	9	26.63	21	26.95	26.90	-12	41,768	-0.03%
2024/05/02	61	25.58	12	26.20	26.30	49	41,388	0.12%
2024/04/30	3	26.33	8	26.51	26.20	-5	41,094	-0.01%
2024/04/29	4	26.23	4	26.23	26.20	0	40,895	0.00%
2024/04/26	8	26.29	3	26.52	26.15	5	40,733	0.01%
2024/04/25	21	26.23	6	26.27	26.00	15	40,520	0.04%
2024/04/24	8	26.68	14	26.78	26.55	-6	40,370	-0.01%
2024/04/23	49	26.12	5	26.13	26.00	44	40,107	0.11%
2024/04/22	20	26.52	25	26.34	26.05	-5	39,786	-0.01%
2024/04/19	4	27.30	9	27.44	27.30	-5	39,362	-0.01%
2024/04/18	18	28.47	10	28.69	28.00	8	38,768	0.02%
2024/04/17	57	28.07	64	27.83	28.15	-7	37,813	-0.02%
2024/04/16	35	26.66	4	26.59	26.40	31	36,987	0.08%
2024/04/15	117	28.89	99	28.18	28.20	18	36,113	0.05%	大買/
2024/04/12	39	28.45	83.1	28.79	29.20	-44.1	34,654	-0.13%
2024/04/11	0	0.00	13	26.48	26.70	-13	32,179	-0.04%
2024/04/10	9	26.76	20	26.82	26.30	-11	32,044	-0.03%
2024/04/09	63	26.59	10	26.78	26.60	53	31,655	0.17%
2024/04/08	3	26.68	7	26.74	26.70	-4	31,151	-0.01%
2024/04/03	18	26.19	3	26.10	26.05	15	30,870	0.05%
2024/04/02	22	26.79	14	26.28	26.35	8	30,721	0.03%
2024/04/01	92	26.92	24.1	27.07	26.85	68	30,286	0.22%
2024/03/29	119.1	26.89	24	26.90	26.65	95.1	29,881	0.32%	大買/
2024/03/28	25	27.00	38.1	27.05	26.65	-13.1	29,151	-0.04%
2024/03/27	49	26.86	66	26.91	26.65	-17	28,480	-0.06%
2024/03/26	81	26.62	56.1	26.78	26.75	25	27,767	0.09%
2024/03/25	91.1	27.24	30	27.40	27.55	61.1	26,903	0.23%
2024/03/22	40	26.66	54	26.83	27.15	-14	25,543	-0.05%
2024/03/21	77	26.55	60	26.59	26.30	17	24,550	0.07%
2024/03/20	24	25.96	108	26.19	25.70	-84	23,762	-0.35%	大賣/
2024/03/19	138	26.08	255	26.14	26.15	-117	23,273	-0.50%	大買/大賣/鉅額交易
2024/03/18	26	25.36	15	25.21	25.85	11	22,308	0.05%
2024/03/15	9	24.62	3	24.27	24.00	6	21,625	0.03%
2024/03/14	13	24.52	10	24.64	24.45	3	21,437	0.01%
2024/03/13	17	25.17	21	25.02	25.10	-4	21,169	-0.02%
2024/03/12	137	26.26	147.3	26.55	25.60	-10.3	21,050	-0.05%	大買/大賣/
2024/03/11	314.3	25.62	105	25.60	25.90	209.3	19,966	1.05%	大買/大賣/鉅額交易
2024/03/08	39	24.74	87	24.72	24.30	-48	19,221	-0.25%
2024/03/07	63.1	26.78	153.2	26.14	25.80	-90.1	19,211	-0.47%	大賣/
2024/03/06	172	26.35	114.2	26.33	26.65	57.8	18,035	0.32%	大買/大賣/
2024/03/05	57	24.03	206	23.76	24.30	-149	15,677	-0.95%	大賣/鉅額交易
2024/03/04	144	22.94	221.2	23.74	23.90	-77.2	13,797	-0.56%	大買/大賣/
2024/03/01	7	21.78	11	21.75	21.75	-4	12,757	-0.03%
2024/02/29	1	21.25	6	21.28	21.30	-5	12,214	-0.04%
2024/02/27	4	20.83	9	21.11	20.75	-5	12,143	-0.04%
2024/02/26	6	21.35	4	21.29	21.15	2	12,114	0.02%
2024/02/23	12	20.83	37	20.84	20.75	-25	12,125	-0.21%
2024/02/22	52	21.22	42	21.07	21.25	10	12,947	0.08%
2024/02/21	69	20.63	18	20.79	20.65	51	12,323	0.41%
2024/02/20	81	20.69	17	20.81	20.95	64	12,271	0.52%
2024/02/19	8	20.22	2	20.15	20.15	6	12,021	0.05%
2024/02/16	12	20.46	25	20.25	20.60	-13	11,932	-0.11%
2024/02/15	12	18.80	0	0.00	19.00	12	11,520	0.10%
2024/02/05	10	18.65	0	0.00	18.55	10	11,444	0.09%
2024/01/30	0	0.00	1	19.10	19.00	-1	11,553	-0.01%
2024/01/26	0	0.00	1	19.15	19.20	-1	11,733	-0.01%
2024/01/25	0	0.00	2	19.25	19.20	-2	12,019	-0.02%
2024/01/24	0	0.00	0.1	19.55	19.35	-0.1	12,072	0.00%
2024/01/23	1	19.25	1	19.55	19.55	0	12,360	0.00%
2024/01/18	1	18.85	0	0.00	18.65	1	12,378	0.01%
2024/01/17	2	18.85	0	0.00	18.85	2	12,420	0.02%
2024/01/16	1	18.90	0	0.00	19.05	1	12,541	0.01%
2024/01/15	3	19.10	2	19.25	19.15	1	12,551	0.01%
2024/01/12	0	0.00	1	19.00	19.00	-1	12,593	-0.01%
2024/01/11	7	19.30	1	19.10	19.40	6	12,577	0.05%
2024/01/09	0	0.00	2	19.05	19.05	-2	12,650	-0.02%
2024/01/08	4	19.53	1	19.30	19.30	3	12,672	0.02%
2024/01/04	10	19.60	0	0.00	19.40	10	12,693	0.08%
2024/01/03	6	19.94	0	0.00	19.90	6	12,702	0.05%
2024/01/02	1	20.15	5	20.10	20.10	-4	12,729	-0.03%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/28	11	20.23	1	20.30	20.00	10	12,821	0.08%
2023/12/27	2	20.05	0	0.00	20.15	2	12,906	0.02%
2023/12/26	0	0.00	4	20.15	20.05	-4	13,187	-0.03%
2023/12/25	0	0.00	2	20.00	19.95	-2	13,273	-0.02%
2023/12/21	4	20.46	1	20.25	20.25	3	13,501	0.02%
2023/12/20	7	20.36	1	20.30	20.35	6	13,775	0.04%
2023/12/19	130	19.90	12	20.01	20.10	118	14,094	0.84%	大買/鉅額交易
2023/12/18	1	20.45	14	20.44	20.30	-13	14,546	-0.09%
2023/12/15	1	21.30	3	21.02	20.70	-2	16,022	-0.01%
2023/12/14	2	21.50	3	21.37	21.35	-1	16,646	-0.01%
2023/12/13	13	21.27	0	0.00	21.05	13	16,834	0.08%
2023/12/12	0	0.00	1.1	21.16	21.05	-1.1	16,749	-0.01%
2023/12/11	5	21.13	2	21.00	21.00	3	16,634	0.02%
2023/12/08	6	21.53	0	0.00	21.35	6	16,474	0.04%
2023/12/07	35	21.97	69	21.94	21.55	-34	16,322	-0.21%
2023/12/06	52	22.44	11	22.53	22.05	41	15,753	0.26%
2023/12/05	10	22.33	13	22.83	22.50	-3	15,130	-0.02%
2023/12/04	27	22.74	196.2	22.96	22.75	-169.2	14,570	-1.16%	大賣/鉅額交易
2023/12/01	76	21.66	79.2	21.40	22.20	-3.2	13,353	-0.02%
2023/11/30	0	0.00	11	20.69	20.70	-11	12,389	-0.09%
2023/11/29	28	20.76	22.2	20.74	20.70	5.8	12,382	0.05%
2023/11/28	32.2	20.94	46	20.91	21.00	-13.8	12,395	-0.11%
2023/11/27	3	20.32	3	20.32	20.20	0	12,100	0.00%
2023/11/24	18.1	20.40	8	20.38	20.25	10.1	12,181	0.08%
2023/11/22	6	20.38	16	20.64	20.55	-10	11,833	-0.08%
2023/11/21	54.3	20.70	42	20.84	20.20	12.3	11,513	0.11%
2023/11/20	1	19.70	5	19.46	19.70	-4	10,467	-0.04%
2023/11/17	4	19.21	4	19.23	19.30	0	10,393	0.00%
2023/11/16	24	19.19	7	19.11	19.40	17	10,273	0.17%
2023/11/15	5	18.60	0	0.00	18.55	5	9,972	0.05%
2023/11/14	1	18.40	1	18.35	18.40	0	9,945	0.00%
2023/11/09	3	18.45	0	0.00	18.40	3	9,943	0.03%
2023/11/08	1	18.80	0	0.00	18.60	1	9,935	0.01%
2023/11/07	3	19.08	0	0.00	19.05	3	9,865	0.03%
2023/11/06	8	19.07	0	0.00	19.25	8	9,894	0.08%
2023/11/03	3	19.00	1	19.05	19.05	2	9,819	0.02%
2023/11/02	9	18.91	9	18.81	19.15	0	9,836	0.00%
2023/11/01	3	18.02	5	18.32	18.10	-2	9,591	-0.02%
2023/10/31	7	19.23	5	19.20	18.50	2	9,534	0.02%
2023/10/30	0	0.00	13	18.65	18.45	-13	9,253	-0.14%
2023/10/25	0	0.00	5	18.66	18.70	-5	9,200	-0.05%
2023/10/24	10	18.60	24	18.59	18.70	-14	9,162	-0.15%
2023/10/23	0	0.00	2	18.05	17.90	-2	9,025	-0.02%
2023/10/20	0	0.00	1	17.55	17.70	-1	9,016	-0.01%
2023/10/19	0	0.00	4	17.90	17.90	-4	8,994	-0.04%
2023/10/18	2	17.90	0	0.00	18.00	2	8,985	0.02%
2023/10/17	1	18.20	9	18.45	18.10	-8	8,896	-0.09%
2023/10/16	0	0.00	1	18.40	18.30	-1	8,863	-0.01%
2023/10/13	1	18.65	2	18.70	18.55	-1	8,845	-0.01%
2023/10/12	2	18.60	6	18.60	18.60	-4	8,850	-0.05%
2023/10/11	3	18.32	0	18.30	18.20	3	8,844	0.03%
2023/10/06	5	18.66	0	0.00	18.70	5	8,864	0.06%
2023/10/05	0	0.00	7	19.04	18.85	-7	8,848	-0.08%
2023/10/04	5	18.65	0	0.00	18.75	5	8,801	0.06%
2023/10/03	22	19.44	4.1	19.70	19.05	17.9	8,775	0.20%
2023/10/02	11	19.87	42	19.81	19.95	-31	8,684	-0.36%
2023/09/28	2	18.93	1	18.95	18.95	1	8,399	0.01%
2023/09/27	11	19.14	3.4	19.11	19.10	7.6	8,314	0.09%
2023/09/26	10	19.56	15.1	19.56	19.25	-5.1	8,185	-0.06%
2023/09/25	21	19.72	63.5	19.60	19.55	-42.5	8,026	-0.53%
2023/09/22	9.5	20.21	4	20.26	20.10	5.5	7,691	0.07%
2023/09/21	22	20.32	6	20.48	20.15	16	7,290	0.22%
2023/09/20	123.1	20.36	41	20.70	20.70	82.1	6,749	1.22%	大買/
2023/09/19	18	20.88	25	20.79	21.15	-7	5,179	-0.14%
2023/09/18	9.1	19.17	35	19.11	19.25	-25.9	4,348	-0.60%
2023/09/15	2	18.25	0	0.00	18.05	2	3,895	0.05%
2023/09/13	1	17.90	1	17.95	17.90	0	3,824	0.00%
2023/09/12	36	17.78	2	17.80	17.80	34	3,801	0.89%
2023/09/08	0.2	18.00	5	17.95	17.80	-4.8	3,701	-0.13%
2023/09/07	12.4	18.07	0	0.00	18.00	12.4	3,690	0.34%
2023/09/06	0	0.00	1.2	18.30	18.20	-1.2	3,654	-0.03%
2023/09/04	0	0.00	2	18.30	18.20	-2	3,537	-0.06%
2023/09/01	1	18.00	2	18.20	18.10	-1	3,443	-0.03%
2023/08/31	22	18.15	1	18.20	18.25	21	3,183	0.66%
2023/08/30	2	17.65	8.2	17.50	17.65	-6.2	2,909	-0.21%
2023/08/25	0	0.00	1	17.00	17.00	-1	2,776	-0.04%
2023/08/24	1	17.15	0	0.00	17.00	1	2,771	0.04%
2023/08/23	3	17.30	0	0.00	17.10	3	2,736	0.11%
2023/08/18	0	0.00	2	16.55	16.40	-2	2,686	-0.07%
2023/08/17	7	16.44	0	0.00	16.45	7	2,673	0.26%
2023/08/16	3	16.15	0	0.00	16.15	3	2,635	0.11%
2023/08/14	6	15.98	0	0.00	15.90	6	2,642	0.23%
2023/08/10	6	16.18	0	0.00	16.05	6	2,637	0.23%
2023/08/08	1	16.50	0	0.00	16.65	1	2,522	0.04%
2023/08/07	4	17.10	0	0.00	17.00	4	2,426	0.16%
2023/08/01	0	0.00	2	17.60	17.60	-2	2,359	-0.08%
2023/07/31	3	17.80	0	0.00	17.65	3	2,373	0.13%
2023/07/20	0	0.00	1	17.65	17.65	-1	2,415	-0.04%
2023/07/17	0	0.00	6	17.90	17.95	-6	2,451	-0.24%
2023/07/14	0	0.00	35	17.81	17.75	-35	2,439	-1.43%
2023/07/13	0	0.00	1	17.90	17.95	-1	2,436	-0.04%
2023/07/06	2	17.80	0	0.00	17.80	2	2,458	0.08%
2023/07/03	0	0.00	10	17.75	17.75	-10	2,444	-0.41%
2023/06/29	0	0.00	1	17.65	17.75	-1	2,465	-0.04%
2023/06/28	1	17.55	0	0.00	17.65	1	2,481	0.04%
2023/06/27	10	17.50	45	17.45	17.50	-35	2,511	-1.39%
2023/06/21	2	17.95	0	0.00	17.90	2	2,591	0.08%
2023/06/19	1	18.05	3	18.02	18.00	-2	2,619	-0.08%
2023/06/16	12	17.99	0	0.00	17.90	12	2,624	0.46%
2023/06/15	12	17.90	0	0.00	17.90	12	2,618	0.46%
2023/06/14	2	17.95	0	0.00	17.95	2	2,609	0.08%
2023/06/13	0	0.00	0.3	18.05	17.90	-0.3	2,660	-0.01%
2023/06/12	1	18.05	0	0.00	18.00	1	2,675	0.04%
2023/06/09	5	18.25	0	0.00	18.20	5	2,712	0.18%
2023/06/07	10	18.40	0	0.00	18.30	10	2,798	0.36%
2023/06/06	1	18.45	0	0.00	18.35	1	2,872	0.03%
2023/06/02	4	18.25	0	0.00	18.35	4	2,994	0.13%
2023/06/01	2	18.18	0	0.00	18.15	2	3,027	0.07%
2023/05/30	1	18.00	0	0.00	17.95	1	3,045	0.03%
2023/05/25	0	0.00	6	18.15	18.05	-6	3,112	-0.19%
2023/05/24	3	18.10	0	0.00	18.10	3	3,087	0.10%
2023/05/18	1	17.85	0	0.00	17.90	1	3,420	0.03%
2023/05/11	5	17.50	9	17.45	17.35	-4	3,633	-0.11%
2023/05/09	1	17.70	1	17.70	17.70	0	3,898	0.00%
2023/05/08	0	0.00	1	17.90	17.85	-1	3,889	-0.03%
2023/05/05	1	18.00	0	0.00	17.95	1	3,955	0.03%
2023/05/04	1	17.85	0	17.90	17.85	1	4,016	0.02%
2023/05/02	0	0.00	30	17.90	17.90	-30	4,043	-0.74%
2023/04/26	2	17.78	0	0.00	17.90	2	4,102	0.05%
2023/04/25	3.8	17.83	0	0.00	17.70	3.8	4,107	0.09%
2023/04/24	0	0.00	6	17.95	17.95	-6	4,081	-0.15%
2023/04/21	6	17.91	0	0.00	18.00	6	4,102	0.15%
2023/04/20	2	18.38	0	0.00	18.15	2	4,129	0.05%
2023/04/19	0	0.00	0	18.75	18.65	0	4,202	0.00%
2023/04/18	3	18.70	0	0.00	18.70	3	4,229	0.07%
2023/04/17	5	18.65	0	0.00	18.70	5	4,227	0.12%
2023/04/14	3	18.60	1	18.60	18.60	2	4,226	0.05%
2023/04/13	8	18.80	2	18.65	18.60	6	4,175	0.14%
2023/04/12	34	19.40	3	19.30	19.40	31	4,067	0.76%
2023/04/10	0	19.10	7	19.10	19.05	-7	3,967	-0.18%
2023/04/07	2	19.05	0	0.00	19.05	2	3,972	0.05%
2023/04/06	0	0.00	17	19.05	19.05	-17	3,974	-0.43%
2023/03/30	0	0.00	4	18.96	18.95	-4	3,979	-0.10%
2023/03/29	0	0.00	11	18.99	18.95	-11	3,985	-0.28%
2023/03/28	2	19.00	4	19.00	18.90	-2	4,044	-0.05%
2023/03/27	8	18.96	11	18.89	18.95	-3	4,036	-0.07%
2023/03/24	9	18.82	11	18.71	18.85	-2	4,076	-0.05%
2023/03/22	10	18.50	0	0.00	18.40	10	4,105	0.24%
2023/03/16	3	17.80	0	0.00	17.65	3	4,422	0.07%
2023/03/15	4	18.10	0	0.00	18.05	4	4,651	0.09%
2023/03/14	10	18.17	2	18.15	18.05	8	4,915	0.16%
2023/03/13	2	18.38	0	0.00	18.45	2	5,110	0.04%
2023/03/10	4	18.51	2	18.45	18.50	2	5,249	0.04%
2023/03/09	3	19.27	8	19.31	19.00	-5	5,465	-0.09%
2023/03/08	6	19.23	6	19.22	19.15	0	5,707	0.00%
2023/03/07	3	19.00	6	19.00	19.00	-3	5,695	-0.05%
2023/03/06	5	18.80	0	0.00	18.80	5	5,711	0.09%
2023/03/02	1	18.75	3	18.90	18.75	-2	5,893	-0.03%
2023/02/24	0	0.00	1	18.75	18.75	-1	6,298	-0.02%
2023/02/23	8	18.90	0	0.00	18.95	8	6,358	0.13%
2023/02/22	4	18.90	3	18.70	18.90	1	6,567	0.02%
2023/02/21	8	19.02	5	19.00	19.00	3	6,676	0.04%
2023/02/20	2	19.25	3	19.15	19.30	-1	6,915	-0.01%
2023/02/17	7	18.80	4	18.74	18.80	3	7,354	0.04%
2023/02/16	4	18.66	10	18.65	18.65	-6	7,471	-0.08%
2023/02/15	1	18.60	3	18.57	18.55	-2	7,700	-0.03%
2023/02/14	2	18.15	10	18.25	18.30	-8	7,803	-0.10%
2023/02/13	11	18.10	2	18.10	18.10	9	8,018	0.11%
2023/02/10	4	18.21	12	18.53	18.20	-8	8,248	-0.10%
2023/02/09	21	18.67	2	18.70	18.60	19	8,429	0.23%
2023/02/08	1	18.80	9	18.98	19.00	-8	8,549	-0.09%
2023/02/07	0	0.00	17	18.53	18.50	-17	8,427	-0.20%
2023/02/06	2	18.50	7.9	18.65	18.45	-5.9	8,709	-0.07%
2023/02/03	12	18.56	21	18.67	18.65	-9	8,865	-0.10%
2023/02/02	0	0.00	7	18.56	18.55	-7	8,998	-0.08%
2023/02/01	0	0.00	10	18.30	18.30	-10	9,088	-0.11%
2023/01/31	12	18.08	0	0.00	18.25	12	9,270	0.13%
2023/01/30	10	17.83	0	0.00	18.00	10	9,429	0.11%
2023/01/17	0	0.00	5	17.70	17.65	-5	9,610	-0.05%
2023/01/16	11	17.47	0	0.00	17.40	11	9,761	0.11%
2023/01/11	5	17.95	2	17.95	17.85	3	10,094	0.03%
2023/01/09	0	0.00	1	18.30	18.35	-1	10,326	-0.01%
2023/01/06	0	0.00	7	17.81	18.00	-7	10,369	-0.07%
2023/01/04	0	0.00	2	17.70	17.75	-2	10,856	-0.02%
2023/01/03	1	17.50	0	0.00	17.60	1	11,172	0.01%
2022/12/28	1	17.55	0	17.55	17.45	1	11,912	0.01%
2022/12/27	0	0.00	1	17.75	17.80	-1	12,210	-0.01%
2022/12/23	4	17.45	1	17.30	17.50	3	12,833	0.02%
2022/12/22	2	17.60	1	17.70	17.60	1	13,181	0.01%
2022/12/21	1	17.60	0	0.00	17.50	1	13,734	0.01%
2022/12/20	2	17.78	3	17.65	17.55	-1	14,284	-0.01%
2022/12/19	1	17.90	0	0.00	17.85	1	15,069	0.01%
2022/12/16	7	18.12	0	0.00	18.00	7	15,662	0.04%
2022/12/15	5	18.50	6	18.47	18.55	-1	15,966	-0.01%
2022/12/14	7	18.23	41	18.30	18.35	-34	16,302	-0.21%
2022/12/13	15	18.39	0	0.00	18.35	15	16,741	0.09%
2022/12/12	4	18.58	0	0.00	18.55	4	16,961	0.02%
2022/12/09	4	19.34	0	0.00	19.20	4	17,266	0.02%
2022/12/07	13	19.83	3	19.35	19.35	10	18,690	0.05%
2022/12/06	10	19.88	1.4	19.79	19.75	8.6	19,013	0.05%
2022/12/05	5	19.69	37	19.72	19.75	-32	19,472	-0.16%
2022/12/02	0	0.00	15	19.42	19.40	-15	19,877	-0.08%
2022/12/01	1	19.45	105	19.31	19.30	-104	20,346	-0.51%	大賣/鉅額交易
2022/11/30	25	19.27	24	19.14	19.40	1	20,788	0.00%
2022/11/29	3	18.70	5	18.66	18.90	-2	21,370	-0.01%
2022/11/25	8	18.82	1	18.60	18.65	7	23,755	0.03%
2022/11/24	0	0.00	13	19.14	18.95	-13	24,473	-0.05%
2022/11/23	10	19.12	8	19.07	19.05	2	25,316	0.01%
2022/11/22	13	18.75	5	18.55	18.80	8	25,868	0.03%
2022/11/21	7	18.60	1	18.60	18.50	6	27,331	0.02%
2022/11/18	16	18.80	14	18.75	18.65	2	27,777	0.01%
2022/11/17	1	18.45	0	0.00	18.65	1	27,867	0.00%
2022/11/16	11	18.55	21	18.55	18.55	-10	28,145	-0.04%
2022/11/15	104	19.20	10	19.30	19.10	94	28,690	0.33%	大買/
2022/11/14	1	18.40	0	0.00	18.75	1	29,387	0.00%
2022/11/11	27	18.72	3.3	18.49	18.40	23.7	29,473	0.08%
2022/11/10	1	18.60	7	18.53	18.45	-6	29,399	-0.02%
2022/11/09	5	19.00	10	19.08	18.90	-5	29,751	-0.02%
2022/11/08	48	18.92	32.6	18.95	18.65	15.4	30,093	0.05%
2022/11/07	17	18.73	10	18.85	18.75	7	30,538	0.02%
2022/11/04	8	18.44	2	18.45	18.85	6	31,133	0.02%
2022/11/03	12	18.31	0	0.00	18.50	12	31,320	0.04%
2022/11/02	30	18.35	8	18.26	18.25	22	31,238	0.07%
2022/11/01	17	17.80	16.1	17.79	18.00	1	31,051	0.00%
2022/10/31	10	17.20	16	17.53	17.50	-6	30,890	-0.02%
2022/10/28	4	17.21	1	17.05	16.90	3	30,703	0.01%
2022/10/27	12	17.65	4	17.40	17.55	8	30,528	0.03%
2022/10/25	145	17.83	131	17.65	17.65	14	30,108	0.05%	大買/大賣/
2022/10/24	6	18.13	10	18.10	18.00	-4	29,892	-0.01%
2022/10/21	0	0.00	1	17.65	17.70	-1	29,714	0.00%
2022/10/20	0	0.00	2.1	17.87	17.80	-2.1	29,568	-0.01%
2022/10/19	2	18.38	1	18.60	18.10	1	29,439	0.00%
2022/10/18	7	18.52	6	18.42	18.35	1	29,312	0.00%
2022/10/17	0	0.00	1	17.90	18.25	-1	29,212	0.00%
2022/10/14	6.2	18.89	5	18.75	18.60	1.2	29,029	0.00%
2022/10/13	3	18.75	0	0.00	18.00	3	28,914	0.01%
2022/10/12	20	18.88	3	18.97	19.25	17	28,571	0.06%
2022/10/11	6	18.56	3	18.90	18.90	3	28,444	0.01%
2022/10/07	1	19.55	0	0.00	19.55	1	28,126	0.00%
2022/10/06	0	0.00	4	19.44	19.40	-4	28,002	-0.01%
2022/10/05	42	19.79	112	19.92	19.30	-70	27,908	-0.25%	大賣/
2022/10/04	42	19.43	9	19.65	19.70	33	27,445	0.12%
2022/10/03	4	18.96	6	18.75	19.20	-2	27,149	-0.01%
2022/09/30	69	19.51	207	19.02	19.55	-138	26,887	-0.51%	大賣/鉅額交易
2022/09/29	14	19.89	12	19.80	19.65	2	26,673	0.01%
2022/09/28	3	19.63	6	20.17	19.40	-3	26,333	-0.01%
2022/09/27	112	21.45	6	20.96	20.90	106	25,770	0.41%	大買/鉅額交易
2022/09/26	10.1	21.40	10	21.55	20.90	0.1	25,216	0.00%
2022/09/23	10.1	22.85	8	22.74	22.25	2.1	24,404	0.01%
2022/09/22	9	23.17	4	23.25	23.35	5	23,815	0.02%
2022/09/21	14	23.51	9	23.27	23.15	5	23,462	0.02%
2022/09/20	12	23.51	18	23.67	23.55	-6	23,105	-0.03%
2022/09/19	2	23.13	6	22.84	22.85	-4	22,601	-0.02%
2022/09/16	107	23.63	101	23.11	23.15	6	22,338	0.03%	大買/大賣/
2022/09/15	23.1	23.94	26	24.10	23.65	-2.9	21,926	-0.01%
2022/09/14	220	23.08	225.1	23.68	23.60	-5.1	21,045	-0.02%	大買/大賣/
2022/09/13	52	23.60	59	23.51	23.30	-7	20,441	-0.03%
2022/09/12	1	23.50	6	23.28	23.30	-5	19,850	-0.03%
2022/09/08	10	23.76	23	23.62	23.75	-13	19,123	-0.07%
2022/09/07	13	23.23	13	23.63	23.80	0	18,514	0.00%
2022/09/06	19	23.16	21	23.20	23.55	-2	17,944	-0.01%
2022/09/05	119	24.22	25	23.78	23.45	94	17,236	0.55%	大買/
2022/09/02	32	23.86	71.1	23.90	23.75	-39.1	16,382	-0.24%
2022/09/01	107.1	23.25	124	23.15	23.15	-16.9	14,923	-0.11%	大買/大賣/
2022/08/31	111	22.90	105	23.25	23.20	6	14,082	0.04%	大買/大賣/
2022/08/30	118	22.50	142	22.93	23.00	-24	13,202	-0.18%	大買/大賣/
2022/08/29	21	22.49	21	22.35	22.60	0	12,221	0.00%
2022/08/26	197	21.82	213	22.31	22.15	-16	11,398	-0.14%	大買/大賣/
2022/08/25	25	21.55	16	21.60	21.25	9	9,735	0.09%
2022/08/24	6	21.33	28.5	21.29	21.40	-22.5	9,201	-0.24%
2022/08/23	29	21.09	13	21.14	21.35	16	8,854	0.18%
2022/08/22	14	21.56	14	21.40	21.15	0	8,438	0.00%
2022/08/19	35	21.07	94	21.30	21.60	-59	7,563	-0.78%
2022/08/18	15	20.05	54	19.83	20.00	-39	6,203	-0.63%
2022/08/17	59	19.77	11.1	19.73	19.65	47.9	5,960	0.80%
2022/08/16	18	19.75	9	19.94	20.10	9	5,759	0.16%
2022/08/15	32	20.49	26	20.36	20.15	6	5,241	0.11%
2022/08/12	14	19.90	123	20.11	19.90	-109	4,666	-2.34%	大賣/鉅額交易
2022/08/11	12	19.50	111	19.19	19.05	-99	3,961	-2.50%	大賣/
2022/08/10	4	18.45	21	18.09	18.90	-17	3,109	-0.55%
2022/08/08	0	0.00	5	17.20	17.10	-5	2,647	-0.19%
2022/08/04	10	16.45	0	0.00	16.25	10	2,537	0.39%
2022/08/02	12	16.83	10	16.99	16.95	2	2,505	0.08%
2022/08/01	1	17.00	1	17.10	17.10	0	2,496	0.00%
2022/07/27	0	0.00	17.1	16.65	16.95	-17.1	2,475	-0.69%
2022/07/26	2	16.65	0	0.00	16.65	2	2,472	0.08%
2022/07/22	0	0.00	1	17.00	17.00	-1	2,514	-0.04%
2022/07/20	12	17.30	5	17.40	17.00	7	2,495	0.28%
2022/07/19	2	17.20	0.5	17.50	17.30	1.5	2,439	0.06%
2022/07/18	0	0.00	21	17.00	17.20	-21	2,412	-0.87%
2022/07/15	13	16.82	0	0.00	16.60	13	2,336	0.56%
2022/07/14	10	16.35	11	16.55	16.80	-1	2,331	-0.04%
2022/07/13	11	16.55	2	16.48	16.50	9	2,307	0.39%
2022/07/12	2	16.15	0	0.00	16.15	2	2,237	0.09%
2022/07/08	3	17.03	28	17.01	16.85	-25	2,189	-1.14%
2022/07/07	0	0.00	12	16.53	16.60	-12	2,087	-0.57%
2022/07/06	10	15.95	0	0.00	15.10	10	2,000	0.50%
2022/07/05	11	16.11	1	16.15	16.10	10	1,981	0.50%
2022/07/01	10	16.45	10	16.55	15.55	0	1,958	0.00%
2022/06/29	10	17.65	10	17.70	17.75	0	1,859	0.00%
2022/06/27	0	0.00	1	17.65	17.65	-1	1,831	-0.05%
2022/06/24	10	17.35	10	17.70	17.45	0	1,807	0.00%
2022/06/23	0	0.00	2	17.13	17.20	-2	1,767	-0.11%
2022/06/22	3	17.77	0	0.00	17.60	3	1,738	0.17%
2022/06/21	1.1	17.86	4	18.08	18.10	-2.9	1,707	-0.17%
2022/06/16	0	0.00	20	17.80	17.35	-20	1,617	-1.24%
2022/06/15	0	0.00	7	18.14	17.90	-7	1,578	-0.44%
2022/06/14	1	17.50	0	0.00	17.50	1	1,523	0.07%
2022/06/13	2	17.70	0	0.00	17.70	2	1,507	0.13%
2022/06/10	7	18.21	9	18.11	18.40	-2	1,457	-0.14%
2022/06/09	1	17.50	3	17.67	17.70	-2	1,309	-0.15%
2022/06/08	0	0.00	1	16.95	16.85	-1	1,193	-0.08%
2022/06/01	0	0.00	4	16.85	16.90	-4	1,287	-0.31%
2022/05/31	0	0.00	1	16.95	16.95	-1	1,291	-0.08%
2022/05/23	0	0.00	1	16.40	16.30	-1	1,359	-0.07%
2022/05/13	0	0.00	2	15.70	15.75	-2	1,660	-0.12%
2022/05/06	0	0.00	5	16.45	16.50	-5	1,688	-0.30%
2022/05/04	0	0.00	25	16.60	16.65	-25	1,734	-1.44%
2022/05/03	2	16.55	100	16.51	16.55	-98	1,752	-5.59%
2022/04/29	2	16.80	0	0.00	16.70	2	1,776	0.11%
2022/04/28	0	0.00	2	16.95	16.95	-2	1,782	-0.11%
2022/04/27	0	0.00	1	16.00	16.10	-1	1,759	-0.06%
2022/04/26	1	16.55	0	0.00	16.50	1	1,744	0.06%
2022/04/25	2	16.65	0	0.00	16.65	2	1,751	0.11%
2022/04/21	0	0.00	5	17.35	17.30	-5	1,805	-0.28%
2022/04/19	0	0.00	2	17.15	17.15	-2	1,827	-0.11%
2022/04/18	2	16.85	0	0.00	16.85	2	1,877	0.11%
2022/04/15	50	17.24	0	0.00	17.15	50	1,895	2.64%
2022/04/13	0	17.25	0	0.00	17.20	0	2,066	0.00%
2022/04/12	0	0.00	10	16.95	16.90	-10	2,385	-0.42%
2022/04/11	15	17.05	1	17.00	17.05	14	2,429	0.58%
2022/04/07	2	17.45	0	0.00	17.15	2	2,517	0.08%
2022/04/06	10	17.60	0	0.00	17.50	10	2,587	0.39%
2022/04/01	100	17.63	0	0.00	17.70	100	2,655	3.77%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/25	0	0.00	2	18.10	18.00	-2	3,312	-0.06%
2022/03/24	2	18.00	0	0.00	18.10	2	3,320	0.06%
2022/03/17	0	0.00	0	17.80	17.70	0	3,411	0.00%
2022/03/16	1	17.30	0	0.00	17.30	1	3,443	0.03%
2022/03/15	0	0.00	1	17.40	17.30	-1	3,564	-0.03%
2022/03/07	2	17.75	0	0.00	17.75	2	3,789	0.05%
2022/02/25	0	0.00	2	18.25	18.00	-2	4,423	-0.05%
2022/02/24	0	0.00	10	18.25	17.95	-10	4,559	-0.22%
2022/02/22	0	0.00	12	18.38	18.45	-12	4,899	-0.24%
2022/02/18	3	18.90	0	0.00	18.95	3	6,402	0.05%
2022/02/17	19	19.62	4	19.53	19.30	15	6,845	0.22%
2022/02/08	1	18.50	0	0.00	18.55	1	6,998	0.01%
2022/02/07	0	0.00	1	18.20	18.20	-1	7,003	-0.01%
2022/01/26	1	17.60	0	0.00	17.60	1	6,990	0.01%
2022/01/25	27	17.82	0	0.00	17.70	27	6,986	0.39%
2022/01/24	0	0.00	2	17.95	17.90	-2	6,997	-0.03%
2022/01/20	1	18.60	4	18.55	18.50	-3	6,965	-0.04%
2022/01/19	0	0.00	1	18.50	18.60	-1	6,965	-0.01%
2022/01/18	3	18.82	1	18.85	18.70	2	6,968	0.03%
2022/01/14	15	18.39	0	0.00	18.45	15	6,945	0.22%
2022/01/11	2	18.90	0	0.00	18.85	2	6,964	0.03%
2022/01/10	0	0.00	22	19.05	19.00	-22	6,920	-0.32%
2022/01/07	3	19.30	0	0.00	19.15	3	6,910	0.04%
2022/01/06	1	19.70	0	0.00	19.75	1	6,838	0.01%
2022/01/05	33	20.68	31	21.15	20.25	2	6,765	0.03%
2022/01/04	14	20.17	1	20.15	20.15	13	6,471	0.20%
2021/12/30	0	0.00	3	20.15	20.10	-3	6,380	-0.05%
2021/12/29	7	20.19	11	20.18	20.15	-4	6,342	-0.06%
2021/12/28	2	20.23	12	19.99	19.95	-10	6,272	-0.16%
2021/12/27	3	20.25	3	20.23	20.05	0	6,242	0.00%
2021/12/24	41	20.11	50	20.22	20.25	-9	6,192	-0.15%
2021/12/23	44	20.13	62	19.86	20.20	-18	6,008	-0.30%
2021/12/22	27	19.69	12	19.34	19.65	15	5,758	0.26%
2021/12/15	3	18.70	0	0.00	18.65	3	5,628	0.05%
2021/12/14	27	18.60	0	0.00	18.45	27	5,628	0.48%
2021/12/13	0	0.00	25	18.85	18.85	-25	5,585	-0.45%
2021/12/10	5	19.06	5	19.00	19.00	0	5,569	0.00%
2021/12/09	0	0.00	3	19.40	19.35	-3	5,530	-0.05%
2021/12/08	3	18.65	2	18.68	18.65	1	5,403	0.02%
2021/12/07	2	18.58	4	18.70	18.55	-2	5,403	-0.04%
2021/12/06	27	18.55	2	18.55	18.50	25	5,365	0.47%
2021/12/03	9	18.57	3	18.67	18.50	6	5,370	0.11%
2021/12/02	9	18.61	0	0.00	18.35	9	5,331	0.17%
2021/12/01	4	18.80	2	19.05	18.85	2	5,290	0.04%
2021/11/30	14	18.92	0	0.00	18.75	14	5,254	0.27%
2021/11/29	3	18.47	2	18.65	18.65	1	5,054	0.02%
2021/11/26	9	18.98	1	19.10	18.80	8	4,985	0.16%
2021/11/25	1	19.60	0	0.00	19.55	1	4,902	0.02%
2021/11/24	17	19.71	6	19.62	19.70	11	4,936	0.22%
2021/11/23	2	20.48	1	20.55	20.10	1	4,789	0.02%
2021/11/22	4	20.30	1	20.15	20.20	3	4,671	0.06%
2021/11/19	26	20.83	2	20.73	20.80	24	4,573	0.52%
2021/11/18	20	21.41	1	21.30	21.25	19	4,448	0.43%
2021/11/17	74	22.46	45	22.42	22.25	29	4,181	0.69%
2021/11/16	11	21.60	45	21.53	21.65	-34	3,521	-0.97%
2021/11/15	1	19.50	15	19.57	19.70	-14	3,078	-0.45%
2021/11/12	0	0.00	1	17.95	17.95	-1	2,850	-0.04%
2021/11/11	17	18.56	0	0.00	18.45	17	2,825	0.60%
2021/11/09	2	18.00	0	0.00	18.25	2	2,954	0.07%
2021/11/08	1	18.15	0	0.00	18.05	1	2,954	0.03%
2021/11/05	0	0.00	1	18.30	18.30	-1	3,003	-0.03%
2021/11/03	0	0.00	1	18.30	18.25	-1	3,037	-0.03%
2021/11/02	1	18.30	2	18.20	18.20	-1	3,062	-0.03%
2021/11/01	6	18.50	0	0.00	18.45	6	3,126	0.19%
2021/10/22	0	17.75	1	17.60	17.60	-1	3,266	-0.03%
2021/10/20	3	17.65	0	0.00	17.70	3	3,351	0.09%
2021/10/19	2	17.43	1	17.70	17.80	1	3,403	0.03%
2021/10/15	2	16.85	8	16.97	16.90	-6	3,584	-0.17%
2021/10/14	10	16.60	0	0.00	16.55	10	3,668	0.27%
2021/10/13	0	0.00	12	16.64	16.50	-12	3,721	-0.32%
2021/10/12	0	0.00	3	16.90	17.00	-3	3,835	-0.08%
2021/10/08	0	0.00	8	17.60	17.45	-8	3,910	-0.20%
2021/10/05	0	0.00	10	16.40	16.95	-10	5,358	-0.19%
2021/10/01	0	0.00	6	17.52	17.55	-6	5,451	-0.11%
2021/09/29	1	17.95	0	0.00	17.85	1	5,494	0.02%
2021/09/28	5	18.25	0	0.00	18.25	5	5,527	0.09%
2021/09/23	5	17.70	0	0.00	17.75	5	5,733	0.09%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/14	15	18.77	0	0.00	18.55	15	6,561	0.23%
2021/09/13	7	18.82	25	18.75	18.80	-18	6,664	-0.27%
2021/09/10	3	18.80	4	18.89	18.80	-1	6,704	-0.01%
2021/09/09	0	0.00	25	19.30	19.10	-25	6,764	-0.37%
2021/09/06	2	19.25	2	19.45	19.25	0	6,829	0.00%
2021/09/01	3	20.05	3	20.10	20.10	0	6,866	0.00%
2021/08/31	10	20.10	11	19.84	20.10	-1	6,953	-0.01%
2021/08/30	7	19.99	4	19.95	19.85	3	7,003	0.04%
2021/08/27	1	19.50	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	5	19.70	19.60	-5	6,992	-0.07%
2021/08/25	17	19.35	15	19.34	19.35	2	7,017	0.03%
2021/08/24	3	19.10	6	19.33	19.40	-3	7,073	-0.04%
2021/08/23	11	18.89	6	19.00	18.80	5	7,005	0.07%
2021/08/20	6	18.98	9	18.96	18.90	-3	6,967	-0.04%
2021/08/19	14	18.24	0	0.00	18.05	14	6,468	0.22%
2021/08/18	3	17.95	0	0.00	18.60	3	6,466	0.05%
2021/08/17	17	18.39	2	18.50	18.10	15	6,466	0.23%
2021/08/16	16	18.37	0	0.00	18.60	16	6,445	0.25%
2021/08/13	7	19.53	4	19.98	19.10	3	6,376	0.05%
2021/08/11	1	20.00	0	0.00	20.00	1	6,357	0.02%
2021/08/06	7	20.87	5	21.00	20.80	2	6,614	0.03%
2021/08/05	2	21.30	6	21.17	21.15	-4	6,740	-0.06%
2021/07/30	3	20.80	1	20.95	20.80	2	7,384	0.03%
2021/07/29	12	21.03	10	20.95	21.20	2	7,416	0.03%
2021/07/28	0	0.00	1	20.70	21.00	-1	7,439	-0.01%
2021/07/26	1	21.65	3	21.65	21.55	-2	7,521	-0.03%
2021/07/22	0	0.00	3	21.45	20.95	-3	7,579	-0.04%
2021/07/21	27	21.11	2	20.95	20.95	25	7,542	0.33%
2021/07/20	10	21.82	0	0.00	21.65	10	7,507	0.13%
2021/07/19	50	22.25	0	0.00	22.35	50	7,457	0.67%
2021/07/16	2	22.10	2	22.30	22.60	0	7,580	0.00%
2021/07/15	10	22.07	0	0.00	22.10	10	7,601	0.13%
2021/07/14	17	22.26	51.5	22.41	22.25	-34.5	7,788	-0.44%
2021/07/13	68	24.09	73	23.51	23.20	-5	7,622	-0.07%
2021/07/12	5	23.00	44	22.65	23.00	-39	6,863	-0.57%
2021/07/09	1	22.30	10	22.35	22.30	-9	6,789	-0.13%
2021/07/08	20	22.36	24	22.48	22.55	-4	6,838	-0.06%
2021/07/07	0	0.00	30	21.80	21.80	-30	6,793	-0.44%
2021/07/06	0	0.00	25	22.05	22.00	-25	6,807	-0.37%
2021/07/05	18	22.03	0	0.00	22.05	18	6,842	0.26%
2021/07/02	2	21.50	1	21.65	21.90	1	6,895	0.01%
2021/07/01	50	22.07	0	0.00	21.75	50	6,922	0.72%
2021/06/30	0	0.00	3	21.85	22.05	-3	6,892	-0.04%
2021/06/29	54	22.38	0	0.00	22.15	54	6,909	0.78%
2021/06/28	7	22.86	10	23.26	22.90	-3	6,894	-0.04%
2021/06/24	4	22.88	57	22.98	22.65	-53	6,771	-0.78%
2021/06/23	63	22.73	14	22.76	22.65	49	6,746	0.73%
2021/06/22	0	0.00	6	22.45	22.25	-6	6,375	-0.09%
2021/06/21	0	0.00	4	21.80	21.85	-4	6,288	-0.06%
2021/06/18	4	22.25	45	22.36	22.15	-41	6,287	-0.65%
2021/06/17	3	22.25	0	0.00	22.25	3	6,335	0.05%
2021/06/15	3	21.90	0	0.00	21.90	3	6,310	0.05%
2021/06/08	13	21.90	0	0.00	21.80	13	6,625	0.20%
2021/06/07	3	21.75	1	22.10	22.10	2	6,539	0.03%
2021/06/04	1	21.85	0	0.00	21.80	1	6,477	0.02%
2021/06/03	0	0.00	0	21.50	21.75	0	6,459	0.00%
2021/06/01	0	0.00	17	21.45	21.75	-17	6,435	-0.26%
2021/05/31	0	0.00	4	20.95	20.95	-4	6,431	-0.06%
2021/05/28	2	20.55	2	20.58	20.60	0	6,715	0.00%
2021/05/27	9	20.39	16	20.45	20.10	-7	6,843	-0.10%
2021/05/26	3	20.25	10	20.40	20.55	-7	6,840	-0.10%
2021/05/25	0	0.00	1	20.20	20.20	-1	6,834	-0.01%
2021/05/24	0	0.00	2	19.90	19.80	-2	6,813	-0.03%
2021/05/21	0	0.00	20	19.32	19.45	-20	6,822	-0.29%
2021/05/20	0	0.00	5	19.35	19.25	-5	6,858	-0.07%
2021/05/19	28	19.00	8	18.87	19.15	20	6,864	0.29%
2021/05/18	5	18.75	12	18.12	18.85	-7	6,899	-0.10%
2021/05/17	3	18.05	3	18.73	18.05	0	6,849	0.00%
2021/05/14	8	20.47	0	0.00	20.05	8	6,742	0.12%
2021/05/13	14	21.04	0	0.00	20.45	14	6,628	0.21%
2021/05/12	15	22.17	83	22.47	21.60	-68	6,485	-1.05%
2021/05/11	18	22.31	14	22.22	22.00	4	6,182	0.06%
2021/05/10	15	22.12	18.9	22.24	22.20	-3.9	5,988	-0.07%
2021/05/06	2	21.08	2	20.78	20.95	0	5,870	0.00%
2021/05/05	0	0.00	1	20.80	20.35	-1	5,829	-0.02%
2021/05/04	5	20.34	5	20.67	20.80	0	5,805	0.00%
2021/05/03	4	20.98	6	21.18	20.80	-2	5,724	-0.03%
2021/04/29	3	22.10	1	21.65	21.60	2	5,663	0.04%
2021/04/28	11	22.16	10	22.15	22.10	1	5,630	0.02%
2021/04/26	2	22.00	0	0.00	22.00	2	5,651	0.04%
2021/04/23	0	0.00	3	22.15	22.20	-3	5,621	-0.05%
2021/04/22	17	22.91	1	22.95	22.10	16	5,737	0.28%
2021/04/21	4	22.88	4	23.05	23.10	0	5,635	0.00%
2021/04/20	13	23.08	27	23.11	23.05	-14	5,533	-0.25%
2021/04/19	39	22.51	27	22.46	22.40	12	5,363	0.22%
2021/04/16	11	22.45	21	22.55	22.50	-10	5,357	-0.19%
2021/04/15	2	21.63	12	21.92	22.25	-10	5,179	-0.19%
2021/04/14	7	21.70	0	0.00	21.65	7	5,202	0.13%
2021/04/12	0	0.00	5	22.05	22.05	-5	5,752	-0.09%
2021/04/09	6	22.21	11	22.35	22.20	-5	5,823	-0.09%
2021/04/08	25	22.30	26	22.04	22.30	-1	5,805	-0.02%
2021/04/07	1	21.90	6	21.73	21.95	-5	5,741	-0.09%
2021/04/01	5	21.95	0	0.00	21.80	5	5,695	0.09%
2021/03/31	7	21.92	2	22.10	21.85	5	5,630	0.09%
2021/03/30	10	22.35	0.4	22.35	22.35	9.6	5,578	0.17%
2021/03/29	2	22.60	0	0.00	22.40	2	5,586	0.04%
2021/03/26	0	0.00	3.4	22.58	22.60	-3.4	5,584	-0.06%
2021/03/24	2	22.30	0	0.00	22.30	2	5,507	0.04%
2021/03/23	10	22.34	11	22.45	22.40	-1	5,539	-0.02%
2021/03/22	0	0.00	18	22.58	22.45	-18	5,553	-0.32%
2021/03/19	0	0.00	1	22.15	22.15	-1	5,527	-0.02%
2021/03/18	0	0.00	2	22.18	22.20	-2	5,561	-0.04%
2021/03/17	25	22.25	22	22.50	22.30	3	5,750	0.05%
2021/03/16	40	22.41	35	22.37	22.50	5	5,920	0.08%
2021/03/15	12	21.56	3	22.08	22.25	9	5,873	0.15%
2021/03/12	0	21.35	0	0.00	21.15	0	5,876	0.00%
2021/03/11	0	0.00	2	21.30	21.35	-2	5,972	-0.03%
2021/03/10	3	21.20	0	0.00	21.15	3	6,086	0.05%
2021/03/09	0	0.00	10	20.99	21.20	-10	6,202	-0.16%
2021/03/08	0	0.00	10	21.25	21.25	-10	6,302	-0.16%
2021/03/04	5	21.95	2	22.00	21.85	3	6,456	0.05%
2021/03/03	151.5	22.32	150	22.38	22.30	1.5	6,632	0.02%	大買/大賣/
2021/03/02	2	21.65	14	21.65	21.70	-12	6,402	-0.19%
2021/02/26	4	20.73	20	20.75	20.80	-16	6,436	-0.25%
2021/02/25	22	21.16	0	0.00	21.00	22	6,631	0.33%
2021/02/24	50	21.25	0	0.00	21.05	50	6,825	0.73%
2021/02/23	25	21.15	0	0.00	21.25	25	6,872	0.36%
2021/02/22	30	21.55	0.2	21.40	21.35	29.8	6,989	0.43%
2021/02/19	10	21.05	6	21.10	21.35	4	7,332	0.05%
2021/02/18	0	0.00	8	20.91	21.25	-8	7,393	-0.11%
2021/02/17	6	20.38	1	20.60	20.45	5	7,346	0.07%
2021/02/05	1	20.05	4	20.00	19.95	-3	7,330	-0.04%
2021/02/03	0	0.00	3	20.15	19.90	-3	7,379	-0.04%
2021/02/02	0	0.00	1	20.05	20.00	-1	7,435	-0.01%
2021/01/28	3	20.10	0	0.00	20.15	3	7,546	0.04%
2021/01/27	10	20.41	2.4	20.63	20.40	7.6	7,535	0.10%
2021/01/26	2	20.93	0	0.00	20.55	2	7,552	0.03%
2021/01/25	5	20.51	3	21.00	21.00	2	7,569	0.03%
2021/01/21	3	20.50	2	20.05	20.10	1	7,598	0.01%
2021/01/20	13	20.62	1	20.70	20.35	12	7,624	0.16%
2021/01/18	7	21.04	10	21.15	21.05	-3	7,595	-0.04%
2021/01/15	10	21.59	3	21.70	21.40	7	7,691	0.09%
2021/01/14	27	22.37	6	22.28	22.25	21	7,603	0.28%
2021/01/13	1	22.30	3	22.35	22.30	-2	7,589	-0.03%
2021/01/12	20	22.27	0	0.00	22.15	20	7,684	0.26%
2021/01/11	5	22.82	0	0.00	22.80	5	8,025	0.06%
2021/01/08	0	0.00	4	23.43	23.35	-4	8,016	-0.05%
2021/01/07	4	23.56	13	23.76	23.70	-9	8,032	-0.11%
2021/01/06	11	23.39	36	23.55	23.45	-25	8,046	-0.31%
2021/01/05	40	23.92	41	23.70	23.95	-1	7,819	-0.01%
2021/01/04	1	23.10	60	22.67	23.00	-59	7,410	-0.80%
2020/12/31	26	22.19	0	0.00	22.20	26	7,343	0.35%
2020/12/30	30	22.40	2	22.40	22.30	28	7,332	0.38%
2020/12/29	1	22.55	0	0.00	22.40	1	7,401	0.01%
2020/12/24	0	0.00	34	22.75	22.60	-34	7,373	-0.46%
2020/12/22	34	22.51	15	22.15	22.00	19	7,496	0.25%
2020/12/21	1	22.40	0	0.00	22.50	1	7,514	0.01%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/16	6	22.90	1	22.90	22.90	5	7,663	0.06%
2020/12/15	20	22.54	2	22.85	22.40	18	7,706	0.23%
2020/12/14	3	23.20	15	23.36	23.20	-12	7,682	-0.16%
2020/12/11	16	24.01	19	24.04	23.50	-3	7,684	-0.04%
2020/12/10	4	24.03	24	24.00	24.00	-20	7,522	-0.27%
2020/12/09	4	23.59	12	23.18	23.60	-8	7,333	-0.11%
2020/12/08	11	23.32	0	0.00	22.85	11	7,255	0.15%
2020/12/07	0	0.00	2	23.45	23.25	-2	7,380	-0.03%
2020/12/03	25	23.55	24	23.52	23.25	1	7,684	0.01%
2020/12/02	2	23.85	4	23.93	23.70	-2	7,683	-0.03%
2020/12/01	6	23.47	22	23.30	23.50	-16	7,659	-0.21%
2020/11/27	21	23.36	29	23.52	23.30	-8	7,636	-0.10%
2020/11/26	0	0.00	2	22.95	22.95	-2	7,482	-0.03%
2020/11/25	6	23.15	9	22.93	22.85	-3	7,471	-0.04%
2020/11/24	3	22.83	6	22.94	22.70	-3	7,479	-0.04%
2020/11/23	10	22.75	34	22.83	22.65	-24	7,541	-0.32%
2020/11/20	12	22.20	5	22.36	22.20	7	7,583	0.09%
2020/11/19	15	22.28	26	22.36	22.40	-11	7,670	-0.14%
2020/11/18	5	22.37	32	22.38	22.30	-27	7,771	-0.35%
2020/11/17	0	0.00	1	21.25	21.35	-1	7,629	-0.01%
2020/11/16	1	20.90	3	21.00	20.90	-2	7,991	-0.03%
2020/11/13	6	20.82	1	20.80	20.95	5	8,249	0.06%
2020/11/12	3	20.90	0	0.00	20.95	3	8,439	0.04%
2020/11/11	0	0.00	16	21.14	21.15	-16	8,567	-0.19%
2020/11/10	3	21.00	3	21.15	21.05	0	8,651	0.00%
2020/11/09	20	21.15	11	21.10	21.15	9	8,793	0.10%
2020/11/06	4	21.88	1	21.70	21.55	3	8,932	0.03%
2020/11/04	0	0.00	3	21.50	21.60	-3	9,223	-0.03%
2020/11/03	0	0.00	6	21.38	21.40	-6	9,337	-0.06%
2020/11/02	3	20.90	0	0.00	20.80	3	9,571	0.03%
2020/10/30	10	21.05	3	21.35	21.05	7	10,216	0.07%
2020/10/29	5	21.20	9	21.36	21.40	-4	10,522	-0.04%
2020/10/28	14	21.80	0	0.00	21.70	14	10,638	0.13%
2020/10/26	6	22.68	8	22.61	22.55	-2	10,721	-0.02%
2020/10/23	9	22.38	3	22.53	22.50	6	10,756	0.06%
2020/10/22	1	22.00	23	22.20	22.20	-22	10,909	-0.20%
2020/10/21	6	22.15	4	22.50	22.15	2	10,993	0.02%
2020/10/20	17	22.31	0	0.00	22.35	17	11,236	0.15%
2020/10/19	39	22.52	22	22.52	22.65	17	11,519	0.15%
2020/10/16	6	21.68	13	21.82	21.60	-7	11,993	-0.06%
2020/10/15	5	22.27	10	22.13	22.20	-5	12,365	-0.04%
2020/10/14	36	21.88	4	22.15	22.00	32	12,471	0.26%
2020/10/13	0	0.00	2	21.38	21.40	-2	12,535	-0.02%
2020/10/08	3	21.80	2	21.85	21.75	1	12,958	0.01%
2020/10/06	2	22.00	0	0.00	21.95	2	13,252	0.02%
2020/09/30	0	0.00	1	20.85	21.15	-1	14,354	-0.01%
2020/09/29	0	0.00	2	21.00	20.65	-2	14,487	-0.01%
2020/09/28	2	20.65	3	20.88	20.85	-1	14,754	-0.01%
2020/09/25	2	21.20	2	20.55	20.35	0	15,140	0.00%
2020/09/24	7	20.95	4	21.13	21.00	3	15,416	0.02%
2020/09/23	6	21.57	1	21.90	21.50	5	15,591	0.03%
2020/09/21	1	21.90	0	0.00	21.70	1	16,063	0.01%
2020/09/18	2	21.95	10	21.95	21.95	-8	16,488	-0.05%
2020/09/17	3	22.20	5	22.17	22.25	-2	16,690	-0.01%
2020/09/16	0	0.00	5	22.05	22.00	-5	17,052	-0.03%
2020/09/15	1	22.45	2	22.30	22.25	-1	17,420	-0.01%
2020/09/10	10	22.65	5	22.25	22.20	5	20,537	0.02%
2020/09/09	12	22.64	33	22.17	22.75	-21	20,908	-0.10%
2020/09/08	13	21.44	6	21.46	21.35	7	21,701	0.03%
2020/09/07	2	21.83	10	21.53	21.40	-8	23,149	-0.03%
2020/09/04	16	21.28	5	21.25	21.40	11	25,203	0.04%
2020/09/02	0	0.00	20	21.34	21.35	-20	25,521	-0.08%
2020/09/01	5	21.15	6	21.02	21.05	-1	25,604	0.00%
2020/08/31	2	20.70	0	0.00	20.70	2	25,725	0.01%
2020/08/28	26	20.86	0	0.00	20.80	26	25,857	0.10%
2020/08/27	15	20.99	8	21.34	21.40	7	25,842	0.03%
2020/08/26	51	20.76	0	0.00	20.70	51	25,856	0.20%
2020/08/25	25	21.33	5	21.20	21.20	20	25,703	0.08%
2020/08/24	37	21.13	15	21.14	21.05	22	25,625	0.09%
2020/08/21	98	21.98	5.6	21.98	21.80	92.4	25,541	0.36%
2020/08/20	16	21.87	110	22.65	21.70	-94	25,444	-0.37%	大賣/
2020/08/19	21	24.46	5	24.75	24.05	16	25,408	0.06%
2020/08/18	52	25.37	1	25.30	25.20	51	25,459	0.20%
2020/08/17	9	26.28	25	25.93	25.85	-16	25,525	-0.06%
2020/08/14	9	25.99	15	25.96	26.00	-6	25,873	-0.02%
2020/08/13	5	26.25	1	26.10	26.00	4	26,259	0.02%
2020/08/12	1	26.35	4	26.19	26.25	-3	26,242	-0.01%
2020/08/11	1	25.95	6	26.17	25.95	-5	26,179	-0.02%
2020/08/10	12	26.03	18	25.92	25.80	-6	26,233	-0.02%
2020/08/07	5	26.45	29	26.53	26.45	-24	26,418	-0.09%
2020/08/06	33	26.41	22	26.68	26.30	11	26,396	0.04%
2020/08/05	47	26.78	73	26.86	26.70	-26	26,301	-0.10%
2020/08/04	15	26.60	6	26.45	26.20	9	25,938	0.03%
2020/08/03	1	26.05	3	25.75	25.65	-2	25,798	-0.01%
2020/07/31	1	25.40	1.2	25.43	25.30	-0.2	26,011	0.00%
2020/07/30	7	25.40	1	25.40	25.50	6	26,362	0.02%
2020/07/29	5	25.00	3	25.07	25.00	2	27,189	0.01%
2020/07/28	13	25.04	3	24.83	24.65	10	27,250	0.04%
2020/07/27	5	25.40	7	25.49	25.60	-2	27,336	-0.01%
2020/07/24	7	25.71	21	25.62	25.40	-14	27,550	-0.05%
2020/07/23	53	26.39	115	26.31	26.25	-62	27,431	-0.23%	大賣/
2020/07/22	54	27.04	45	27.06	27.00	9	27,231	0.03%
2020/07/21	16	26.16	16	26.11	26.15	0	26,544	0.00%
2020/07/20	49	24.79	19	24.99	25.25	30	26,378	0.11%
2020/07/17	13	25.57	5	25.86	25.25	8	26,333	0.03%
2020/07/16	17	25.99	10	25.90	25.85	7	26,396	0.03%
2020/07/15	12	26.31	21	26.34	25.85	-9	26,461	-0.03%
2020/07/14	8	26.02	9	26.16	25.85	-1	26,748	0.00%
2020/07/13	17	26.09	10	26.07	26.05	7	27,438	0.03%
2020/07/10	60	26.08	61	26.03	25.70	-1	27,700	0.00%
2020/07/09	49	26.90	41	26.65	27.00	8	27,289	0.03%
2020/07/08	9	25.78	13	25.84	25.80	-4	26,795	-0.02%
2020/07/07	20.6	25.85	18	25.91	25.75	2.6	26,948	0.01%
2020/07/06	15	26.77	12	26.75	26.45	3	26,857	0.01%
2020/07/03	31	26.30	35	26.53	26.45	-4	26,641	-0.02%
2020/07/02	2	26.23	5	25.91	26.30	-3	26,516	-0.01%
2020/07/01	7	25.87	14	25.69	25.45	-7	26,370	-0.03%
2020/06/30	33	26.02	41	25.83	25.70	-8	26,225	-0.03%
2020/06/29	53	25.13	16	25.13	25.10	37	25,976	0.14%
2020/06/24	8	26.28	25	26.32	26.15	-17	25,758	-0.07%
2020/06/23	9	26.52	4	26.44	26.35	5	25,783	0.02%
2020/06/22	4	26.95	15	27.35	26.90	-11	25,535	-0.04%
2020/06/19	170	27.34	174	27.80	27.45	-4	25,339	-0.02%	大買/大賣/
2020/06/18	41	27.44	148	26.62	27.45	-107	24,752	-0.43%	大賣/鉅額交易
2020/06/17	151	25.87	17	25.87	25.75	134	22,949	0.58%	大買/鉅額交易
2020/06/16	125	25.32	21	25.55	25.25	104	22,413	0.46%	大買/鉅額交易
2020/06/15	91	25.40	87	26.08	25.20	4	22,085	0.02%
2020/06/12	445	26.00	430	25.68	26.20	15	21,027	0.07%	大買/大賣/
2020/06/11	67	25.57	232	25.68	25.25	-165	19,770	-0.83%	大賣/鉅額交易
2020/06/10	18	23.77	6	23.68	23.80	12	17,884	0.07%
2020/06/09	1	23.50	10	23.58	23.05	-9	17,912	-0.05%
2020/06/08	9	23.69	4	24.15	23.55	5	18,032	0.03%
2020/06/05	3	23.58	6	23.63	23.75	-3	17,983	-0.02%
2020/06/04	15	23.65	10	23.40	23.40	5	17,911	0.03%
2020/06/03	13	23.56	22	23.48	23.40	-9	17,882	-0.05%
2020/06/02	3	23.37	12	23.23	23.55	-9	17,753	-0.05%
2020/06/01	2	22.95	1	22.90	23.05	1	17,533	0.01%
2020/05/29	7	22.80	6	22.83	22.65	1	17,485	0.01%
2020/05/28	2	22.87	0	0.00	22.85	2	17,526	0.01%
2020/05/27	1	23.00	1	23.10	23.10	0	17,472	0.00%
2020/05/26	13	23.35	10	23.48	23.00	3	17,458	0.02%
2020/05/25	11	23.06	14	22.99	23.25	-3	17,109	-0.02%
2020/05/22	11	22.44	0	0.00	22.20	11	16,853	0.07%
2020/05/21	16	23.22	19	23.59	23.10	-3	16,637	-0.02%
2020/05/20	31	23.01	8	22.46	23.30	23	16,153	0.14%
2020/05/19	20	21.60	10	22.00	21.80	10	15,685	0.06%
2020/05/18	4	21.60	10	21.55	21.55	-6	15,547	-0.04%
2020/05/15	4	21.70	60	21.72	21.70	-56	15,420	-0.36%
2020/05/14	19	22.53	22	22.36	21.70	-3	15,345	-0.02%
2020/05/13	4	23.33	2	23.40	23.30	2	14,962	0.01%
2020/05/12	1	23.90	0	0.00	23.60	1	14,933	0.01%
2020/05/11	1	23.20	34	23.64	23.50	-33	14,936	-0.22%
2020/05/08	32	24.00	13	23.95	23.65	19	14,647	0.13%
2020/05/07	31	24.03	15	24.10	24.05	16	14,487	0.11%
2020/05/06	62	23.87	113	23.56	23.60	-51	14,185	-0.36%	大賣/
2020/05/05	352	24.09	261	24.18	24.15	91	13,839	0.66%	大買/大賣/
2020/05/04	10	22.40	0	0.00	22.40	10	12,956	0.08%
2020/04/30	230	22.83	402	22.68	22.75	-172	12,880	-1.34%	大買/大賣/鉅額交易
2020/04/29	17	22.14	35	22.02	22.20	-18	12,673	-0.14%
2020/04/28	30	22.07	0	0.00	22.00	30	12,496	0.24%
2020/04/27	23	21.97	1	22.00	22.25	22	12,622	0.17%
2020/04/24	13	22.35	17	22.23	22.10	-4	12,448	-0.03%
2020/04/23	53	22.64	33	22.54	22.45	20	12,261	0.16%
2020/04/22	0	0.00	5	21.71	22.10	-5	12,018	-0.04%
2020/04/21	43	22.18	38	22.37	21.95	5	11,924	0.04%
2020/04/20	29	21.97	14	22.34	22.60	15	11,801	0.13%
2020/04/17	22	22.97	36	22.67	22.20	-14	11,757	-0.12%
2020/04/16	111	23.28	27	23.24	23.00	84	11,207	0.75%	大買/
2020/04/15	213	22.28	24	22.31	23.10	189	10,390	1.82%	大買/鉅額交易
2020/04/14	18	20.80	2	20.83	21.00	16	10,076	0.16%
2020/04/13	2	20.45	2	20.43	20.35	0	10,066	0.00%
2020/04/10	4	20.25	32	20.52	20.40	-28	10,054	-0.28%
2020/04/09	19	21.48	3	21.37	21.25	16	9,977	0.16%
2020/04/08	37	21.09	7	21.19	21.30	30	10,021	0.30%
2020/04/07	12	20.64	34	20.56	20.90	-22	9,914	-0.22%
2020/04/06	8	19.65	0	0.00	19.70	8	9,822	0.08%
2020/04/01	0	0.00	10	19.60	19.65	-10	10,046	-0.10%
2020/03/31	44	19.68	14	19.48	19.50	30	10,147	0.30%
2020/03/30	7	19.24	55	19.12	19.50	-48	10,101	-0.48%
2020/03/27	22	19.53	22	19.17	18.55	0	9,882	0.00%
2020/03/26	1	18.90	20	18.79	18.90	-19	9,691	-0.20%
2020/03/25	104	18.77	10	19.10	19.05	94	9,844	0.95%	大買/
2020/03/24	11	17.74	12	17.78	17.70	-1	9,655	-0.01%
2020/03/23	0	0.00	5	16.60	16.70	-5	9,638	-0.05%
2020/03/20	13.2	16.86	11	16.52	16.90	2.2	9,860	0.02%
2020/03/19	19	16.01	2	15.55	15.40	17	9,917	0.17%
2020/03/18	22	17.68	8	17.85	17.10	14	9,941	0.14%
2020/03/17	24	17.44	10	18.36	17.40	14	9,921	0.14%
2020/03/16	7	20.60	17	19.63	18.90	-10	9,828	-0.10%
2020/03/13	25	20.87	0	0.00	21.00	25	9,790	0.26%
2020/03/11	12	26.34	10	26.51	25.40	2	9,381	0.02%
2020/03/10	9	25.61	10	25.65	26.00	-1	9,389	-0.01%
2020/03/09	8	26.68	2	26.60	26.20	6	9,414	0.06%
2020/03/05	15	28.75	11	28.54	28.40	4	10,562	0.04%
2020/03/03	1	28.70	1	28.65	28.50	0	10,738	0.00%
2020/03/02	0	0.00	1	27.35	27.45	-1	10,829	-0.01%
2020/02/27	2	27.70	58	27.55	27.40	-56	10,960	-0.51%
2020/02/26	8	28.68	1	28.70	28.40	7	10,989	0.06%
2020/02/25	12	28.40	0	0.00	28.65	12	11,210	0.11%
2020/02/21	0	0.00	3	29.45	29.45	-3	11,506	-0.03%
2020/02/20	0	0.00	1	29.80	29.60	-1	11,902	-0.01%
2020/02/19	14	29.40	1	29.55	29.60	13	12,217	0.11%
2020/02/18	0	0.00	5	29.70	29.45	-5	12,692	-0.04%
2020/02/17	23	30.30	9	30.01	29.95	14	12,920	0.11%
2020/02/13	3	29.70	6	30.25	29.75	-3	13,631	-0.02%
2020/02/12	10	29.88	28	30.00	30.00	-18	13,844	-0.13%
2020/02/11	0	0.00	30	29.45	29.45	-30	14,246	-0.21%
2020/02/10	3	28.35	3	28.90	28.90	0	14,576	0.00%
2020/02/07	10	29.05	0	0.00	29.00	10	14,801	0.07%
2020/02/06	1	30.00	0	0.00	29.85	1	14,956	0.01%
2020/02/05	10	29.50	7	29.76	29.25	3	15,281	0.02%
2020/02/04	8	29.61	11	29.77	29.65	-3	15,616	-0.02%
2020/02/03	22	28.06	114	27.37	28.85	-92	16,160	-0.57%	大賣/
2020/01/31	22	29.47	3	29.05	29.85	19	16,805	0.11%
2020/01/30	30	30.29	4	30.04	29.90	26	17,037	0.15%
2020/01/16	2	33.20	5	33.25	33.20	-3	18,342	-0.02%
2020/01/15	1	33.30	2	33.48	33.25	-1	18,725	-0.01%
2020/01/14	12	33.43	3	33.40	33.50	9	19,033	0.05%
2020/01/13	10	33.09	29	33.07	33.30	-19	19,214	-0.10%
2020/01/10	12	32.33	0	0.00	32.30	12	19,470	0.06%
2020/01/09	0	0.00	2	32.60	32.50	-2	19,916	-0.01%
2020/01/08	6	32.05	0	0.00	32.10	6	20,708	0.03%
2020/01/07	8	32.12	12	32.20	32.20	-4	21,975	-0.02%
2020/01/06	25	32.69	6	32.75	32.60	19	23,142	0.08%
2020/01/03	32	33.58	16	33.88	33.35	16	24,120	0.07%
2020/01/02	17	34.12	39.4	33.99	34.15	-22.4	24,286	-0.09%
2019/12/31	7	33.25	1	33.60	33.65	6	24,495	0.02%
2019/12/30	13	33.39	12	33.78	33.35	1	25,296	0.00%
2019/12/27	12	33.56	29	33.55	33.65	-17	25,610	-0.07%
2019/12/26	11	32.86	20	32.85	32.85	-9	25,814	-0.03%
2019/12/25	26	32.50	23	32.44	32.60	3	26,512	0.01%
2019/12/23	7	31.84	34.6	32.21	31.85	-27.6	28,411	-0.10%
2019/12/20	55	32.54	19	32.39	32.40	36	28,777	0.13%
2019/12/19	11	31.80	0	0.00	31.85	11	28,860	0.04%
2019/12/18	3	31.82	5.2	31.75	31.75	-2.2	29,378	-0.01%
2019/12/17	16	31.99	12	32.25	31.90	4	30,111	0.01%
2019/12/16	7	32.32	23	32.29	32.55	-16	30,258	-0.05%
2019/12/13	15	31.41	22	31.30	31.30	-7	30,919	-0.02%
2019/12/12	8	32.15	1	32.20	32.00	7	31,859	0.02%
2019/12/11	26	32.26	0	0.00	32.20	26	32,300	0.08%
2019/12/10	5	32.37	16	32.28	32.50	-11	32,827	-0.03%
2019/12/09	2	33.10	10.1	33.10	33.15	-8.1	33,295	-0.02%
2019/12/06	12	32.73	9	32.80	32.70	3	33,982	0.01%
2019/12/05	14	32.73	0	0.00	32.60	14	35,125	0.04%
2019/12/04	12	32.48	0	0.00	32.70	12	36,277	0.03%
2019/12/03	5	32.35	2	32.70	32.45	3	38,147	0.01%
2019/12/02	53	33.13	16	33.39	32.90	37	38,376	0.10%
2019/11/29	7	35.37	21	35.35	35.40	-14	38,173	-0.04%
2019/11/28	4	35.34	1	35.45	35.35	3	38,891	0.01%
2019/11/27	8	35.76	10	35.76	35.65	-2	40,430	0.00%
2019/11/26	2	35.70	19	35.56	35.70	-17	42,717	-0.04%
2019/11/25	5	35.29	4	35.48	35.30	1	43,392	0.00%
2019/11/22	34	35.52	7	35.64	35.45	27	43,791	0.06%
2019/11/21	13	35.31	6	35.17	35.60	7	43,777	0.02%
2019/11/20	10	35.44	4	35.24	35.65	6	44,128	0.01%
2019/11/19	4	35.71	7	35.60	35.35	-3	44,515	-0.01%
2019/11/18	7	35.57	43	35.50	35.60	-36	44,441	-0.08%
2019/11/15	30	35.18	55	35.57	35.00	-25	44,210	-0.06%
2019/11/14	1	34.40	14	34.80	35.00	-13	43,968	-0.03%
2019/11/13	23	34.95	50	35.20	34.60	-27	43,961	-0.06%
2019/11/12	26	34.44	11	34.44	34.80	15	43,651	0.03%
2019/11/11	41	34.09	39	34.21	33.90	2	43,782	0.00%
2019/11/08	60	34.83	36	34.86	34.60	24	43,583	0.06%
2019/11/07	12	34.45	17	34.26	34.55	-5	43,096	-0.01%
2019/11/06	7	34.19	2	34.20	34.20	5	42,862	0.01%
2019/11/05	4	34.00	12	33.82	34.10	-8	42,801	-0.02%
2019/11/04	133	34.28	18	34.23	33.80	115	42,789	0.27%	大買/鉅額交易
2019/11/01	18	33.68	15	33.34	33.95	3	42,608	0.01%
2019/10/31	41	33.71	42	33.67	33.25	-1	42,551	0.00%
2019/10/30	43	33.12	40	33.02	32.95	3	42,971	0.01%
2019/10/29	24	34.52	127	34.72	34.40	-103	42,379	-0.24%	大賣/鉅額交易
2019/10/28	15	34.38	14	34.56	34.55	1	42,230	0.00%
2019/10/25	72	34.10	64	34.18	34.40	8	42,002	0.02%
2019/10/24	39	35.61	11	35.58	35.40	28	41,089	0.07%
2019/10/23	27	35.75	21	36.22	35.85	6	40,993	0.01%
2019/10/22	27	35.97	27	35.93	35.60	0	40,960	0.00%
2019/10/21	14	35.65	11	35.50	35.75	3	41,037	0.01%
2019/10/18	10	35.25	19	35.27	35.00	-9	40,967	-0.02%
2019/10/17	32	34.99	15	35.11	34.85	17	40,947	0.04%
2019/10/16	105	35.59	47	36.03	35.30	58	40,839	0.14%	大買/
2019/10/15	79	37.80	40	38.06	36.75	39	40,244	0.10%
2019/10/14	39	36.62	59	36.55	37.50	-20	39,174	-0.05%
2019/10/09	52	35.25	39	35.73	35.10	13	38,441	0.03%
2019/10/08	2	35.33	12	35.59	35.15	-10	38,018	-0.03%
2019/10/07	13	35.37	10	35.44	35.15	3	37,849	0.01%
2019/10/04	36	35.80	44	35.83	35.45	-8	37,505	-0.02%
2019/10/03	25	35.46	20	35.49	35.30	5	36,755	0.01%
2019/10/02	29	35.40	31	35.34	36.00	-2	36,533	-0.01%
2019/10/01	54	35.55	45	35.53	35.30	9	36,064	0.02%
2019/09/27	33	34.75	101	35.19	35.35	-68	35,253	-0.19%	大賣/
2019/09/26	79	34.87	31	34.92	34.80	48	34,236	0.14%
2019/09/25	24	34.46	16	34.05	34.90	8	33,396	0.02%
2019/09/24	15	34.08	13	34.20	33.90	2	33,099	0.01%
2019/09/23	100	34.63	59	34.57	34.55	41	32,730	0.13%
2019/09/20	114	34.44	52.3	33.94	34.75	61.7	32,282	0.19%	大買/
2019/09/19	18	33.76	12	33.87	33.50	6	31,538	0.02%
2019/09/18	30	34.15	11	34.51	33.60	19	31,149	0.06%
2019/09/17	37	34.60	34	34.82	34.65	3	30,336	0.01%
2019/09/16	16.4	33.10	13.1	33.19	33.55	3.3	29,508	0.01%
2019/09/12	13	32.94	9	33.06	32.90	4	29,256	0.01%
2019/09/11	21	31.80	31	31.93	32.50	-10	28,875	-0.03%
2019/09/10	27	32.10	23	32.17	31.65	4	28,316	0.01%
2019/09/09	39	32.63	91	32.16	31.60	-52	27,735	-0.19%
2019/09/06	27	34.29	26	34.41	34.30	1	26,597	0.00%
2019/09/05	341	35.01	364	34.25	35.50	-23	25,345	-0.09%	大買/大賣/
2019/09/04	38	31.93	49	31.84	32.30	-11	23,391	-0.05%
2019/09/03	22	30.76	73.2	30.87	31.70	-51.2	22,950	-0.22%
2019/09/02	34	30.31	32	30.38	31.10	2	22,463	0.01%
2019/08/30	83	29.63	128	29.44	29.90	-45	21,640	-0.21%	大賣/
2019/08/29	160	26.74	220.3	26.98	27.65	-60.3	19,978	-0.30%	大買/大賣/
2019/08/28	53	25.17	75	24.84	25.65	-22	17,564	-0.13%
2019/08/27	37	24.17	13	24.43	24.35	24	16,773	0.14%
2019/08/23	25	24.28	20	24.25	24.15	5	16,118	0.03%
2019/08/22	10	23.89	33	23.78	23.90	-23	15,612	-0.15%
2019/08/21	8	23.55	1	23.10	23.35	7	15,004	0.05%
2019/08/20	0	0.00	3	23.15	23.20	-3	14,776	-0.02%
2019/08/19	8	23.18	4	23.31	23.10	4	14,785	0.03%
2019/08/16	4	22.80	32	22.88	23.00	-28	14,587	-0.19%
2019/08/15	2	22.50	4	22.10	22.55	-2	14,367	-0.01%
2019/08/14	29	22.38	13	22.80	22.20	16	14,213	0.11%
2019/08/13	11	22.13	0	0.00	22.05	11	14,012	0.08%
2019/08/12	12	22.61	8	22.61	22.65	4	14,011	0.03%
2019/08/08	7	22.64	2	22.58	22.65	5	14,141	0.04%
2019/08/07	7	22.38	2	22.30	22.15	5	14,130	0.04%
2019/08/06	3	21.92	15	22.18	22.55	-12	13,988	-0.09%
2019/08/05	17	22.12	21	22.19	22.00	-4	13,866	-0.03%
2019/08/02	17	22.24	25	22.39	22.55	-8	13,739	-0.06%
2019/08/01	38	23.50	2	23.55	23.00	36	13,540	0.27%
2019/07/31	2	23.30	13	23.55	23.90	-11	12,650	-0.09%
2019/07/30	7	23.11	3	23.00	22.80	4	12,481	0.03%
2019/07/29	15	23.70	4	23.68	23.60	11	12,345	0.09%
2019/07/26	6	24.05	8	23.95	23.95	-2	12,309	-0.02%
2019/07/25	6	23.75	21	23.83	24.10	-15	12,264	-0.12%
2019/07/24	8	24.28	11	24.10	23.35	-3	12,173	-0.02%
2019/07/23	3	25.02	19	24.80	24.50	-16	12,200	-0.13%
2019/07/22	2	23.85	12	24.30	24.10	-10	12,097	-0.08%
2019/07/19	15	24.24	6	23.91	23.90	9	12,213	0.07%
2019/07/18	14	24.26	103	24.05	24.25	-89	12,614	-0.71%	大賣/
2019/07/17	106	23.87	120	23.91	24.05	-14	12,317	-0.11%	大買/大賣/
2019/07/16	2	23.83	46	23.96	23.70	-44	12,118	-0.36%
2019/07/15	27	24.11	16	23.83	23.75	11	11,919	0.09%
2019/07/12	10	23.02	41.1	23.07	23.60	-31.1	11,650	-0.27%
2019/07/11	18	22.37	13	22.38	22.30	5	11,115	0.04%
2019/07/10	5	21.90	1	21.95	22.00	4	11,247	0.04%
2019/07/09	6	21.76	4	21.80	21.85	2	11,396	0.02%
2019/07/08	14	21.91	0	0.00	21.65	14	11,333	0.12%
2019/07/05	0	0.00	4	21.55	21.50	-4	11,089	-0.04%
2019/07/04	0	0.00	11	21.45	21.50	-11	11,057	-0.10%
2019/07/03	2	21.60	10	21.35	21.35	-8	11,077	-0.07%
2019/07/02	2	21.35	1	21.30	21.30	1	11,053	0.01%
2019/07/01	55	21.45	111	21.36	21.45	-56	11,106	-0.50%	大賣/
2019/06/28	0	0.00	5	20.98	20.90	-5	11,130	-0.04%
2019/06/27	13	20.91	8	21.02	21.00	5	11,436	0.04%
2019/06/26	3	20.80	7	20.65	20.70	-4	11,514	-0.03%
2019/06/25	7	20.89	11	20.79	20.50	-4	11,538	-0.03%
2019/06/24	2	21.00	3	20.95	20.95	-1	11,548	-0.01%
2019/06/21	117	21.14	10	21.13	20.95	107	11,581	0.92%	大買/鉅額交易
2019/06/20	25	20.75	21	20.71	20.90	4	11,339	0.04%
2019/06/19	56	20.15	95	20.25	20.40	-39	11,273	-0.35%
2019/06/18	34	19.78	23	19.47	19.75	11	11,454	0.10%
2019/06/17	1	19.60	11	20.00	19.45	-10	11,477	-0.09%
2019/06/14	4	19.54	8	19.44	19.35	-4	11,437	-0.03%
2019/06/13	0	0.00	10.2	19.25	19.25	-10.2	11,608	-0.09%
2019/06/12	7	19.25	8	19.49	19.25	-1	11,813	-0.01%
2019/06/11	26	19.63	36	19.64	19.45	-10	12,210	-0.08%
2019/06/10	23	19.23	30	19.10	19.30	-7	12,724	-0.06%
2019/06/06	2	18.60	0	0.00	18.65	2	12,660	0.02%
2019/06/05	2	18.80	1	18.85	18.70	1	12,845	0.01%
2019/06/04	4	19.08	0	0.00	18.85	4	12,951	0.03%
2019/06/03	0	0.00	190	18.88	19.00	-190	13,150	-1.44%	大賣/鉅額交易
2019/05/31	0	0.00	6	18.55	18.80	-6	13,712	-0.04%
2019/05/29	0	0.00	3	18.00	18.15	-3	13,835	-0.02%
2019/05/28	0	0.00	3	18.05	18.15	-3	14,014	-0.02%
2019/05/27	10	17.84	0	0.00	17.70	10	14,160	0.07%
2019/05/24	1	17.70	10	17.83	17.95	-9	14,250	-0.06%
2019/05/23	10	17.53	0	0.00	17.40	10	14,612	0.07%
2019/05/22	2	18.05	1	18.00	18.00	1	14,769	0.01%
2019/05/21	6	17.28	5	17.93	18.20	1	14,856	0.01%
2019/05/20	6	17.67	0	0.00	17.65	6	14,938	0.04%
2019/05/17	1	18.45	9	18.79	18.80	-8	15,176	-0.05%
2019/05/16	44	18.85	35	18.85	18.40	9	15,822	0.06%
2019/05/15	0	0.00	2	18.95	19.10	-2	16,236	-0.01%
2019/05/14	10	18.10	6	17.57	18.45	4	16,240	0.02%
2019/05/13	6	18.30	1	18.40	18.15	5	16,369	0.03%
2019/05/10	2	18.00	3	18.55	18.10	-1	16,399	-0.01%
2019/05/09	4	18.24	4	18.20	18.35	0	16,339	0.00%
2019/05/08	6	19.22	6	19.13	19.05	0	16,209	0.00%
2019/05/07	10	19.09	1	19.30	19.00	9	16,152	0.06%
2019/05/06	3	18.45	6	19.00	19.00	-3	16,110	-0.02%
2019/05/03	0	0.00	1	19.10	18.95	-1	15,984	-0.01%
2019/05/02	4	18.86	2	19.03	19.00	2	15,932	0.01%
2019/04/30	10	18.35	11	18.51	18.90	-1	15,862	-0.01%
2019/04/29	12	18.83	18	18.99	18.40	-6	15,747	-0.04%
2019/04/26	70	18.52	26	18.05	18.10	44	15,355	0.29%
2019/04/25	9	18.83	28	18.79	18.70	-19	15,026	-0.13%
2019/04/24	49	18.99	23	19.06	19.10	26	14,680	0.18%
2019/04/23	4	21.19	2	21.18	20.90	2	13,926	0.01%
2019/04/22	2	21.55	1	21.40	21.40	1	13,817	0.01%
2019/04/19	7	21.16	4	21.40	21.40	3	13,794	0.02%
2019/04/18	51	21.85	38	21.96	20.95	13	13,803	0.09%
2019/04/17	0	0.00	3	21.53	21.40	-3	13,582	-0.02%
2019/04/16	3	22.03	13	21.86	21.80	-10	13,492	-0.07%
2019/04/15	29	20.51	25	20.41	21.50	4	13,166	0.03%
2019/04/12	0	0.00	1	20.50	20.25	-1	12,939	-0.01%
2019/04/11	0	0.00	1	21.05	20.70	-1	12,864	-0.01%
2019/04/10	0	0.00	1	21.10	21.00	-1	12,816	-0.01%
2019/04/09	1	21.25	1	21.40	21.20	0	12,778	0.00%
2019/04/08	2	21.35	5	21.40	21.20	-3	12,709	-0.02%
2019/04/03	5	21.10	4	21.40	21.25	1	12,608	0.01%
2019/04/02	24	20.96	17	21.43	20.90	7	12,473	0.06%
2019/04/01	53	21.46	69	21.01	21.45	-16	12,252	-0.13%
2019/03/29	21	20.52	18	20.51	20.80	3	11,888	0.03%
2019/03/28	18	20.76	20	20.89	20.50	-2	11,733	-0.02%
2019/03/27	9	21.09	6	21.22	21.05	3	11,659	0.03%
2019/03/26	14	20.89	0	0.00	20.90	14	11,586	0.12%
2019/03/25	6	20.73	4	20.80	20.65	2	11,499	0.02%
2019/03/22	71	21.38	64	21.45	21.40	7	11,360	0.06%
2019/03/21	67	22.15	19	21.86	21.65	48	11,154	0.43%
2019/03/20	9	22.06	11	22.07	21.95	-2	10,723	-0.02%
2019/03/19	33	21.73	35	22.01	21.75	-2	10,601	-0.02%
2019/03/18	48	21.52	61	21.70	21.85	-13	10,493	-0.12%
2019/03/15	36	21.62	44	21.61	21.50	-8	10,429	-0.08%
2019/03/14	40	22.06	12	22.08	21.90	28	10,451	0.27%
2019/03/13	29	21.36	96	21.37	21.80	-67	10,482	-0.64%
2019/03/12	33	20.66	20	20.41	20.35	13	9,842	0.13%
2019/03/11	18	20.56	6	20.61	20.45	12	9,950	0.12%
2019/03/08	32	20.33	53	20.30	20.55	-21	10,062	-0.21%
2019/03/07	58	20.96	9	20.61	20.55	49	10,168	0.48%
2019/03/06	32	20.78	58	20.56	20.95	-26	10,080	-0.26%
2019/03/05	38	19.93	6	19.70	19.75	32	9,628	0.33%
2019/03/04	6	20.22	4	20.06	20.00	2	9,714	0.02%
2019/02/27	10	19.58	7	19.80	20.25	3	9,728	0.03%
2019/02/26	25	19.87	25	19.96	20.00	0	9,658	0.00%
2019/02/25	95	20.07	91	19.97	20.00	4	9,573	0.04%
2019/02/22	1	19.80	29	20.01	20.30	-28	9,536	-0.29%
2019/02/21	49	19.10	67	19.30	19.45	-18	9,119	-0.20%
2019/02/20	30	19.20	43	19.19	19.20	-13	8,937	-0.15%
2019/02/18	19	19.07	27.1	19.23	19.10	-8.1	8,914	-0.09%
2019/02/15	34	18.43	38	18.35	18.60	-4	8,557	-0.05%
2019/02/14	140	17.78	51	17.75	17.70	89	7,864	1.13%	大買/
2019/02/13	4	16.30	15.1	16.33	16.65	-11.1	7,294	-0.15%
2019/02/12	9	16.32	7	16.28	16.15	2	7,206	0.03%
2019/02/11	19	15.71	6	15.72	15.75	13	7,041	0.18%
2019/01/30	0	0.00	93	15.15	15.10	-93	6,989	-1.33%
2019/01/29	62	14.86	61	14.95	15.05	1	7,001	0.01%
2019/01/28	0	0.00	1	15.05	15.10	-1	7,019	-0.01%
2019/01/25	2	14.50	32	14.70	14.70	-30	7,018	-0.43%
2019/01/24	1	14.65	1	14.60	14.50	0	7,092	0.00%
2019/01/23	11	14.03	25	14.27	14.55	-14	7,209	-0.19%
2019/01/22	49	14.35	26	14.26	14.20	23	7,246	0.32%
2019/01/21	51	14.57	44	14.73	14.50	7	7,307	0.10%
2019/01/18	30	14.65	26	14.75	14.55	4	7,378	0.05%
2019/01/17	25	14.76	25	14.87	14.60	0	7,525	0.00%
2019/01/16	30	14.80	30	14.86	14.80	0	7,588	0.00%
2019/01/15	30	14.67	20	14.83	14.75	10	7,672	0.13%
2019/01/11	31	14.65	42	14.65	14.50	-11	7,687	-0.14%
2019/01/10	12	14.95	30	14.97	15.00	-18	7,668	-0.23%
2019/01/09	1	14.70	41	14.50	14.50	-40	7,584	-0.53%
2019/01/08	0	0.00	10	13.95	14.20	-10	7,509	-0.13%
2019/01/03	0	0.00	3	13.85	13.65	-3	7,723	-0.04%
2019/01/02	43	13.75	10	13.75	13.60	33	7,787	0.42%
2018/12/28	25	13.74	10	13.85	13.65	15	7,864	0.19%
2018/12/27	5	14.10	6	14.00	13.75	-1	8,084	-0.01%
2018/12/25	32	13.78	40	13.83	13.85	-8	8,116	-0.10%
2018/12/21	1	13.55	0	0.00	14.10	1	8,201	0.01%
2018/12/20	50	14.19	20	14.21	13.95	30	8,212	0.37%
2018/12/19	21	14.55	30	14.65	14.50	-9	8,180	-0.11%
2018/12/18	35	14.46	0	0.00	14.40	35	8,206	0.43%
2018/12/17	2	14.65	0	0.00	14.65	2	8,241	0.02%
2018/12/14	45	14.81	36	14.78	14.90	9	8,301	0.11%
2018/12/13	24	15.57	24	15.59	15.25	0	8,323	0.00%
2018/12/12	2	15.38	1	15.35	15.50	1	8,566	0.01%
2018/12/11	22	15.50	26	15.56	15.25	-4	8,566	-0.05%
2018/12/10	12	15.42	11	15.54	15.25	1	8,592	0.01%
2018/12/07	0	0.00	3	15.95	16.30	-3	8,490	-0.04%
2018/12/06	3	15.73	1	15.30	15.60	2	8,293	0.02%
2018/12/05	3	16.13	14	16.23	16.70	-11	7,894	-0.14%
2018/12/04	2	16.45	3	16.65	16.60	-1	7,951	-0.01%
2018/12/03	2	16.28	6	16.18	16.95	-4	8,005	-0.05%
2018/11/30	5	15.28	11	15.27	15.45	-6	7,967	-0.08%
2018/11/29	0	0.00	3	14.95	15.00	-3	7,752	-0.04%
2018/11/28	12	14.47	8.1	14.37	14.65	3.9	7,577	0.05%
2018/11/27	14	13.99	10	14.05	14.00	4	7,433	0.05%
2018/11/26	0	0.00	24	13.70	13.90	-24	7,232	-0.33%
2018/11/23	20	13.70	52	13.74	13.60	-32	7,115	-0.45%
2018/11/22	41	13.63	0	0.00	13.55	41	7,026	0.58%
2018/11/21	0	0.00	20	13.68	13.55	-20	7,007	-0.29%
2018/11/20	32	13.49	2	13.50	13.40	30	6,891	0.44%
2018/11/19	8	13.55	4	13.51	13.55	4	7,012	0.06%
2018/11/16	6	13.61	4	13.50	13.35	2	7,288	0.03%
2018/11/15	4	13.30	1	13.40	13.30	3	7,320	0.04%
2018/11/14	0	0.00	8	13.23	13.00	-8	7,168	-0.11%
2018/11/13	1	12.85	30	12.45	12.95	-29	7,281	-0.40%
2018/11/12	15	13.05	2	12.98	12.90	13	7,440	0.17%
2018/11/08	0	0.00	21	13.93	13.45	-21	7,502	-0.28%
2018/11/07	20	13.28	0	0.00	13.65	20	7,519	0.27%
2018/11/06	1	13.35	3	13.35	13.10	-2	7,691	-0.03%
2018/11/02	0	0.00	2	13.70	13.60	-2	7,835	-0.03%
2018/11/01	30	13.10	26	13.19	13.35	4	7,777	0.05%
2018/10/31	25	12.82	23	12.94	12.95	2	7,735	0.03%
2018/10/30	1	12.35	3	12.37	12.45	-2	7,697	-0.03%
2018/10/29	0	0.00	3	12.20	12.35	-3	7,888	-0.04%
2018/10/26	5	12.06	9	11.93	11.85	-4	7,968	-0.05%
2018/10/25	47	12.14	55	12.24	12.15	-8	7,998	-0.10%
2018/10/24	2	13.33	1	13.45	13.35	1	8,099	0.01%
2018/10/23	3	14.05	0	0.00	13.50	3	8,236	0.04%
2018/10/19	0	0.00	1	13.45	13.60	-1	8,617	-0.01%
2018/10/18	1	13.90	2	13.80	13.85	-1	8,700	-0.01%
2018/10/17	12	13.68	0.3	13.75	13.65	11.7	8,861	0.13%
2018/10/16	1	13.70	0	0.00	13.60	1	8,997	0.01%
2018/10/15	10	13.55	0	0.00	13.60	10	9,128	0.11%
2018/10/12	2	13.33	22	13.12	13.35	-20	9,196	-0.22%
2018/10/11	1	13.15	101	13.15	13.15	-100	9,302	-1.07%	大賣/
2018/10/09	2	14.78	2	14.83	14.60	0	9,473	0.00%
2018/10/08	1	14.60	1	14.40	14.60	0	9,763	0.00%
2018/10/05	16	14.76	25	15.44	14.70	-9	9,902	-0.09%
2018/10/04	1	16.15	1	16.10	16.15	0	9,888	0.00%
2018/10/03	0	0.00	0.1	16.55	16.45	-0.1	9,956	0.00%
2018/09/26	0.1	16.60	2	16.60	16.60	-1.9	10,935	-0.02%
2018/09/21	13	16.20	2	16.25	16.40	11	11,124	0.10%
2018/09/20	21	16.36	8.3	16.21	16.15	12.7	11,118	0.11%
2018/09/19	75	16.73	4	16.71	16.65	71	11,135	0.64%
2018/09/18	127	17.29	10	17.05	16.65	117	11,260	1.04%	大買/鉅額交易
2018/09/17	0.1	17.00	0	0.00	17.00	0.1	11,368	0.00%
2018/09/14	10	16.85	10	16.75	17.00	0	11,470	0.00%
2018/09/13	4	16.24	4	16.56	16.45	0	11,477	0.00%
2018/09/12	3	16.20	4	15.86	15.95	-1	11,460	-0.01%
2018/09/11	10	16.15	5	16.00	16.20	5	11,623	0.04%
2018/09/10	8	15.88	6	15.67	15.40	2	11,744	0.02%
2018/09/07	15	16.91	18	16.66	16.55	-3	11,986	-0.03%
2018/09/06	12.8	17.97	4	17.54	17.40	8.8	12,842	0.07%
2018/09/05	11	18.72	5	18.50	18.45	6	12,914	0.05%
2018/09/04	1	18.65	1	18.75	18.55	0	13,163	0.00%
2018/09/03	0	0.00	15	18.50	18.40	-15	13,309	-0.11%
2018/08/31	0	0.00	2	18.90	19.00	-2	13,537	-0.01%
2018/08/29	3	19.15	1	19.35	19.30	2	13,811	0.01%
2018/08/28	10	19.36	6	19.30	19.15	4	14,122	0.03%
2018/08/27	1	18.90	6	19.09	19.35	-5	14,250	-0.04%
2018/08/23	11	19.09	6	18.99	19.55	5	16,021	0.03%
2018/08/22	2	18.45	2	18.45	18.45	0	15,912	0.00%
2018/08/21	6	18.88	1	18.65	18.80	5	16,192	0.03%
2018/08/20	6	18.68	4	18.75	18.55	2	16,684	0.01%
2018/08/17	23	19.33	2	19.68	19.15	21	16,654	0.13%
2018/08/16	10	19.05	2	18.83	19.10	8	16,964	0.05%
2018/08/15	0	0.00	1	19.30	19.00	-1	17,033	-0.01%
2018/08/14	2	19.25	1	19.20	19.70	1	17,155	0.01%
2018/08/13	46	19.40	15	19.05	19.20	31	17,350	0.18%
2018/08/10	19	20.23	2	20.35	20.15	17	17,479	0.10%
2018/08/09	4	21.01	2	20.93	21.00	2	17,843	0.01%
2018/08/07	0	0.00	2	20.98	20.90	-2	20,060	-0.01%
2018/08/06	8	20.72	7	20.91	21.20	1	20,353	0.00%
2018/08/03	19	20.56	3	20.80	20.45	16	20,888	0.08%
2018/08/02	4	21.40	8	21.39	21.05	-4	21,139	-0.02%
2018/08/01	15	21.57	4	21.43	21.35	11	21,318	0.05%
2018/07/31	12	21.20	12	21.25	21.20	0	21,788	0.00%
2018/07/30	13	21.55	17	21.97	21.50	-4	21,792	-0.02%
2018/07/27	16	22.50	40	22.50	22.35	-24	21,878	-0.11%
2018/07/26	1	22.05	9	22.05	21.95	-8	21,874	-0.04%
2018/07/25	0	0.00	6	21.95	21.85	-6	22,090	-0.03%
2018/07/24	2	21.68	2	21.60	22.00	0	22,197	0.00%
2018/07/23	10	21.27	2	21.70	21.50	8	22,426	0.04%
2018/07/20	0	0.00	1	22.15	22.15	-1	23,061	0.00%
2018/07/19	2	21.50	0	0.00	22.00	2	23,775	0.01%
2018/07/18	11	22.20	1	21.95	21.50	10	24,135	0.04%
2018/07/17	3	22.07	5	22.03	21.85	-2	24,341	-0.01%
2018/07/16	3	22.00	19	21.87	22.00	-16	24,570	-0.07%
2018/07/13	11	21.40	0	0.00	21.35	11	24,964	0.04%
2018/07/12	0	0.00	2	20.80	21.10	-2	25,779	-0.01%
2018/07/11	1	20.00	2	19.93	20.00	-1	26,186	0.00%
2018/07/10	5	19.47	11	19.41	20.25	-6	28,011	-0.02%
2018/07/09	4	18.94	5	19.04	19.30	-1	28,979	0.00%
2018/07/06	47	18.83	8	18.33	18.70	39	29,651	0.13%
2018/07/05	4	20.06	3	20.12	19.80	1	29,189	0.00%
2018/07/04	3	20.27	3.3	20.16	20.15	-0.3	29,283	0.00%
2018/07/03	6	21.06	6	20.83	20.40	0	29,293	0.00%
2018/07/02	10	20.70	1	21.20	20.95	9	29,290	0.03%
2018/06/29	7	20.44	32	20.42	20.70	-25	29,371	-0.09%
2018/06/28	53	20.34	4	20.38	20.20	49	29,475	0.17%
2018/06/27	89	20.85	2	20.85	20.60	87	29,673	0.29%
2018/06/26	36	20.57	16	20.40	20.40	20	29,872	0.07%
2018/06/25	14	21.98	2	22.23	21.90	12	30,503	0.04%
2018/06/22	23	22.08	16	22.14	21.95	7	30,755	0.02%
2018/06/21	6	22.50	10	22.49	22.40	-4	30,699	-0.01%
2018/06/20	7	22.30	10	22.36	22.30	-3	30,840	-0.01%
2018/06/19	22	23.18	12	23.06	22.85	10	30,825	0.03%
2018/06/15	31.1	23.70	12	24.05	23.75	19.1	30,742	0.06%
2018/06/14	64	24.20	136	24.19	23.90	-72	30,398	-0.24%	大賣/
2018/06/13	47	23.52	46	23.23	23.35	1	29,383	0.00%
2018/06/12	3	23.35	6	23.56	23.20	-3	29,452	-0.01%
2018/06/11	9	23.34	38	23.21	23.20	-29	29,697	-0.10%
2018/06/08	22	23.49	14	23.79	23.35	8	30,196	0.03%
2018/06/07	17	23.22	9	23.33	23.00	8	30,524	0.03%
2018/06/06	10	23.34	12	23.38	23.25	-2	30,564	-0.01%
2018/06/05	22.2	23.45	17	23.50	23.20	5.2	30,551	0.02%
2018/06/04	9	23.26	13	23.28	23.30	-4	30,368	-0.01%
2018/06/01	43	23.24	5	23.59	23.00	38	30,490	0.12%
2018/05/31	51	24.50	69	24.83	23.75	-18	30,182	-0.06%
2018/05/30	23	23.43	19	23.41	23.45	4	28,729	0.01%
2018/05/29	49	23.48	31	23.46	23.30	18	28,594	0.06%
2018/05/28	11	23.35	23	23.23	23.35	-12	28,234	-0.04%
2018/05/25	8	22.38	2	22.35	22.30	6	27,833	0.02%
2018/05/24	11	22.92	4	22.79	22.55	7	27,816	0.03%
2018/05/23	0	0.00	50	22.11	22.20	-50	27,447	-0.18%
2018/05/22	1	21.90	13	21.82	22.00	-12	27,554	-0.04%
2018/05/21	17	22.43	16	22.40	22.20	1	27,526	0.00%
2018/05/18	28	22.19	5	22.09	22.10	23	27,482	0.08%
2018/05/17	20	22.74	37	22.79	22.65	-17	27,562	-0.06%
2018/05/16	50	23.61	82	23.76	23.35	-32	27,578	-0.12%
2018/05/15	66	23.42	97	23.39	23.10	-31	27,029	-0.11%
2018/05/14	52	22.18	8	22.24	22.00	44	26,056	0.17%
2018/05/11	36	21.93	38	22.03	21.75	-2	25,919	-0.01%
2018/05/10	27	22.63	41	22.55	22.30	-14	25,483	-0.05%
2018/05/09	26	21.84	6	21.66	21.50	20	25,599	0.08%
2018/05/08	30	22.10	24	22.21	21.80	6	25,432	0.02%
2018/05/07	14	21.23	10	21.12	21.30	4	25,012	0.02%
2018/05/04	25	20.81	6	21.44	20.55	19	25,049	0.08%
2018/05/03	7	20.96	26	21.01	20.95	-19	25,117	-0.08%
2018/05/02	26	20.87	21	20.79	20.80	5	25,110	0.02%
2018/04/30	20	20.40	14	20.52	20.30	6	25,099	0.02%
2018/04/27	32	20.20	30	20.24	20.00	2	25,545	0.01%
2018/04/26	69	21.02	45	21.07	19.95	24	26,164	0.09%
2018/04/25	41	21.62	40	21.90	22.05	1	25,807	0.00%
2018/04/24	22	21.75	18	21.81	21.70	4	25,468	0.02%
2018/04/23	15	22.88	23	23.22	22.60	-8	25,916	-0.03%
2018/04/20	23	23.87	20	23.62	23.80	3	27,183	0.01%
2018/04/19	53	23.80	41	23.79	23.45	12	26,946	0.04%
2018/04/18	41	23.24	34	23.02	23.70	7	26,684	0.03%
2018/04/17	36	22.23	24	22.53	22.05	12	26,070	0.05%
2018/04/16	70	23.05	42	23.10	23.10	28	25,980	0.11%
2018/04/13	19	21.96	113	22.09	22.85	-94	24,725	-0.38%	大賣/
2018/04/12	10	20.79	63	20.94	20.80	-53	24,081	-0.22%
2018/04/11	0	19.65	7	19.86	19.65	-7	23,996	-0.03%
2018/04/10	58	19.82	9	19.54	19.65	49	25,343	0.19%
2018/04/09	17	19.32	16	19.85	19.10	1	25,989	0.00%
2018/04/03	0	0.00	1	20.00	20.00	-1	26,993	0.00%
2018/04/02	8	20.46	0	0.00	20.20	8	27,673	0.03%
2018/03/31	13	19.95	9	20.16	20.10	4	28,432	0.01%
2018/03/30	6	20.03	3	19.90	19.80	3	29,273	0.01%
2018/03/29	12	20.70	30	20.93	20.30	-18	30,334	-0.06%
2018/03/28	63	20.66	71	20.65	20.80	-8	31,963	-0.03%
2018/03/27	40	19.89	19	19.88	20.50	21	31,562	0.07%
2018/03/26	5	18.54	2	18.60	18.65	3	32,395	0.01%
2018/03/23	27	18.65	9	18.41	18.55	18	33,797	0.05%
2018/03/22	12	19.73	28	19.61	19.40	-16	34,208	-0.05%
2018/03/21	30	19.52	2	19.55	19.50	28	34,834	0.08%
2018/03/20	3	19.48	21	19.69	19.45	-18	35,331	-0.05%
2018/03/19	2	19.80	5	19.84	19.85	-3	36,016	-0.01%
2018/03/16	15	20.24	5	20.33	19.95	10	37,208	0.03%
2018/03/15	21	20.86	31	20.75	20.60	-10	38,591	-0.03%
2018/03/14	55	20.16	11	20.38	20.55	44	39,018	0.11%
2018/03/13	12	19.63	17	20.02	20.50	-5	40,369	-0.01%
2018/03/12	3	18.87	103	18.80	18.65	-100	40,215	-0.25%	大賣/
2018/03/09	6	18.98	1	19.15	19.10	5	40,804	0.01%
2018/03/08	2	18.60	3	18.70	18.70	-1	42,474	0.00%
2018/03/07	12	18.40	12	19.06	18.40	0	42,465	0.00%
2018/03/06	0	0.00	1	19.40	19.40	-1	42,997	0.00%
2018/03/05	26	19.51	1	19.75	19.10	25	44,959	0.06%
2018/03/02	11	20.16	1	20.10	20.10	10	46,858	0.02%
2018/03/01	7	20.44	0	0.00	20.50	7	47,317	0.01%
2018/02/27	0	0.00	6.2	20.43	20.45	-6.2	47,356	-0.01%
2018/02/26	13	20.15	3	20.40	20.05	10	47,406	0.02%
2018/02/23	4	21.00	1	21.05	20.50	3	47,540	0.01%
2018/02/22	5	20.78	4	20.88	20.70	1	47,678	0.00%
2018/02/21	5	20.41	5	20.27	20.40	0	47,794	0.00%
2018/02/12	4	19.91	5	19.88	19.55	-1	47,750	0.00%
2018/02/09	5	18.99	29	18.62	19.70	-24	47,673	-0.05%
2018/02/08	25	20.43	3	20.48	20.05	22	47,460	0.05%
2018/02/07	4	21.00	5	21.15	20.50	-1	47,206	0.00%
2018/02/06	33	21.24	10	21.12	20.70	23	47,153	0.05%
2018/02/05	12	22.10	6	22.73	23.00	6	47,023	0.01%
2018/02/02	4	23.41	1	23.35	23.20	3	47,164	0.01%
2018/02/01	4	24.04	15	23.82	23.70	-11	47,553	-0.02%
2018/01/31	8	22.67	6	22.82	23.25	2	47,954	0.00%
2018/01/30	0	0.00	4	23.08	22.90	-4	48,148	-0.01%
2018/01/29	0	0.00	6	23.16	23.20	-6	48,478	-0.01%
2018/01/26	12	22.42	22	22.53	22.60	-10	49,161	-0.02%
2018/01/25	2	23.13	5	23.00	22.80	-3	49,927	-0.01%
2018/01/24	2	23.50	2	23.58	23.40	0	50,392	0.00%
2018/01/23	38	23.06	16	23.10	23.05	22	50,406	0.04%
2018/01/22	96	23.47	52	23.98	22.90	44	50,073	0.09%
2018/01/19	12	24.56	10	24.58	24.50	2	49,837	0.00%
2018/01/18	10	25.36	206	25.44	24.80	-196	49,864	-0.39%	大賣/鉅額交易
2018/01/17	19	25.43	6	25.88	25.25	13	50,522	0.03%
2018/01/16	51	25.47	105	25.44	25.60	-54	50,434	-0.11%	大賣/
2018/01/15	12	24.85	2	24.53	24.35	10	48,807	0.02%
2018/01/12	10	24.81	17	24.77	24.75	-7	48,577	-0.01%
2018/01/11	17	23.92	22	24.17	24.45	-5	48,110	-0.01%
2018/01/10	63	24.50	31	24.79	23.90	32	47,698	0.07%
2018/01/09	26	24.52	13	24.53	24.70	13	47,180	0.03%
2018/01/08	14	24.54	6.1	24.59	24.10	7.9	46,517	0.02%
2018/01/05	27	24.58	48	24.64	24.95	-21	46,005	-0.05%
2018/01/04	84	24.84	32	25.23	24.80	52	45,290	0.11%
2018/01/03	88	24.65	53	24.93	24.20	35	43,981	0.08%
2018/01/02	51	24.36	32	24.18	24.60	19	43,148	0.04%