燿華 (2367)-第一金-自由券商分點個股進出

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
26.90
漲跌
▲0.60
漲幅
+2.28%
成交量
25,567張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	30	26.60	62	26.91	26.90	-32	41,768	-0.08%
2024/05/02	2	25.73	5	25.90	26.30	-3	41,388	-0.01%
2024/04/30	19	26.23	27	26.34	26.20	-8	41,094	-0.02%
2024/04/29	19	26.21	25	26.42	26.20	-6	40,895	-0.01%
2024/04/26	11	26.28	55	26.33	26.15	-44	40,733	-0.11%
2024/04/25	4	26.23	28	26.31	26.00	-24	40,520	-0.06%
2024/04/24	64	26.58	22.2	26.72	26.55	41.8	40,370	0.10%
2024/04/23	15	26.02	4	26.08	26.00	11	40,107	0.03%
2024/04/22	14.3	26.90	4	26.05	26.05	10.3	39,786	0.03%
2024/04/19	6.1	27.03	4	27.40	27.30	2.1	39,362	0.01%
2024/04/18	58	28.46	51	28.24	28.00	7	38,768	0.02%
2024/04/17	70	27.79	89.1	27.98	28.15	-19.1	37,813	-0.05%
2024/04/16	53	26.53	59.1	26.81	26.40	-6	36,987	-0.02%
2024/04/15	66	28.64	84	28.24	28.20	-18	36,113	-0.05%
2024/04/12	69	28.48	66	28.50	29.20	3	34,654	0.01%
2024/04/11	19	26.61	25	26.36	26.70	-6	32,179	-0.02%
2024/04/10	39	26.52	53	26.56	26.30	-14	32,044	-0.04%
2024/04/09	32	26.67	14	27.17	26.60	18	31,655	0.06%
2024/04/08	4	26.60	20	26.35	26.70	-16	31,151	-0.05%
2024/04/03	55	26.06	23	26.20	26.05	32	30,870	0.10%
2024/04/02	39.3	26.41	6	26.66	26.35	33.3	30,721	0.11%
2024/04/01	29	26.87	16	27.02	26.85	13	30,286	0.04%
2024/03/29	29	26.84	29	27.24	26.65	0	29,881	0.00%
2024/03/28	40	27.22	33	26.67	26.65	7	29,151	0.02%
2024/03/27	98	26.89	37	26.72	26.65	61	28,480	0.21%
2024/03/26	46.2	26.54	56	26.32	26.75	-9.8	27,767	-0.04%
2024/03/25	91	27.30	129	27.68	27.55	-38	26,903	-0.14%	大賣/
2024/03/22	30.2	26.68	31	26.88	27.15	-0.8	25,543	0.00%
2024/03/21	62	26.60	56	26.59	26.30	6	24,550	0.02%
2024/03/20	51	26.38	62	26.02	25.70	-11	23,762	-0.05%
2024/03/19	68	26.03	63	26.21	26.15	5	23,273	0.02%
2024/03/18	13	25.60	20.1	24.89	25.85	-7.1	22,308	-0.03%
2024/03/15	7	24.25	6.1	24.73	24.00	0.9	21,625	0.00%
2024/03/14	18	24.57	18	24.59	24.45	0	21,437	0.00%
2024/03/13	48	25.32	102	25.31	25.10	-54	21,169	-0.26%	大賣/
2024/03/12	174	26.21	83	26.13	25.60	91	21,050	0.43%	大買/
2024/03/11	87	25.64	52.1	25.88	25.90	34.9	19,966	0.17%
2024/03/08	16	24.91	32	25.18	24.30	-16	19,221	-0.08%
2024/03/07	81	26.82	264.1	26.59	25.80	-183.1	19,211	-0.95%	大賣/鉅額交易
2024/03/06	87.4	25.58	219.7	26.26	26.65	-132.3	18,035	-0.73%	大賣/鉅額交易
2024/03/05	246.4	23.84	107	24.20	24.30	139.4	15,677	0.89%	大買/大賣/鉅額交易
2024/03/04	105	23.01	157.1	23.41	23.90	-52.1	13,797	-0.38%	大買/大賣/
2024/03/01	179	21.79	18	21.94	21.75	161	12,757	1.26%	大買/鉅額交易
2024/02/29	2	21.10	0	0.00	21.30	2	12,214	0.02%
2024/02/27	5	21.07	16	20.68	20.75	-11	12,143	-0.09%
2024/02/26	60	21.27	60.1	21.15	21.15	-0.1	12,114	0.00%
2024/02/23	27	21.09	50	20.83	20.75	-23	12,125	-0.19%
2024/02/22	53	21.11	47	21.27	21.25	6	12,947	0.05%
2024/02/21	21	20.76	60	20.62	20.65	-39	12,323	-0.32%
2024/02/20	15	20.71	25	20.92	20.95	-10	12,271	-0.08%
2024/02/19	12	20.24	20	20.20	20.15	-8	12,021	-0.07%
2024/02/16	58.2	20.08	4	20.18	20.60	54.2	11,932	0.45%
2024/02/01	0	0.00	1	19.00	18.95	-1	11,450	-0.01%
2024/01/30	2	19.25	4	19.10	19.00	-2	11,553	-0.02%
2024/01/26	0	0.00	1	19.25	19.20	-1	11,733	-0.01%
2024/01/22	0	0.00	2	19.00	19.15	-2	12,348	-0.02%
2024/01/18	0	18.85	0	0.00	18.65	0	12,378	0.00%
2024/01/16	2	18.95	0	0.00	19.05	2	12,541	0.02%
2024/01/10	3	18.93	20	18.94	18.90	-17	12,618	-0.13%
2024/01/09	0	0.00	13	19.00	19.05	-13	12,650	-0.10%
2024/01/08	0	0.00	10	19.25	19.30	-10	12,672	-0.08%
2024/01/04	3	19.45	0	0.00	19.40	3	12,693	0.02%
2024/01/03	4	19.95	2	19.90	19.90	2	12,702	0.02%
2024/01/02	10	20.25	0	0.00	20.10	10	12,729	0.08%
2023/12/29	0	0.00	2	19.98	20.00	-2	12,756	-0.02%
2023/12/28	12	20.12	0	0.00	20.00	12	12,821	0.09%
2023/12/27	2	20.05	0	0.00	20.15	2	12,906	0.02%
2023/12/26	0	0.00	5	20.08	20.05	-5	13,187	-0.04%
2023/12/25	0	0.00	4	20.14	19.95	-4	13,273	-0.03%
2023/12/22	3	20.35	0	0.00	20.05	3	13,376	0.02%
2023/12/18	0	0.00	3	20.60	20.30	-3	14,546	-0.02%
2023/12/15	2.2	20.90	2	20.70	20.70	0.2	16,022	0.00%
2023/12/14	6	21.50	6	21.49	21.35	0	16,646	0.00%
2023/12/13	7	21.26	3	21.05	21.05	4	16,834	0.02%
2023/12/12	10	21.08	1	21.30	21.05	9	16,749	0.05%
2023/12/11	0	0.00	2	21.15	21.00	-2	16,634	-0.01%
2023/12/08	14	21.61	11	21.50	21.35	3	16,474	0.02%
2023/12/07	7	22.10	26	21.61	21.55	-19	16,322	-0.12%
2023/12/06	28	22.74	10.1	22.68	22.05	17.9	15,753	0.11%
2023/12/05	28	22.48	36	22.62	22.50	-8	15,130	-0.05%
2023/12/04	66	22.56	68.3	22.71	22.75	-2.3	14,570	-0.02%
2023/12/01	48	21.88	57	21.70	22.20	-9	13,353	-0.07%
2023/11/30	1	20.60	0	0.00	20.70	1	12,389	0.01%
2023/11/29	1	20.80	14.1	20.86	20.70	-13.1	12,382	-0.11%
2023/11/28	16	20.83	4	20.76	21.00	12	12,395	0.10%
2023/11/27	0	0.00	2	20.40	20.20	-2	12,100	-0.02%
2023/11/24	0	0.00	3.5	20.39	20.25	-3.5	12,181	-0.03%
2023/11/22	35	20.44	4.1	20.45	20.55	30.9	11,833	0.26%
2023/11/21	14	20.81	101	20.71	20.20	-87	11,513	-0.76%	大賣/
2023/11/20	0	0.00	5	19.50	19.70	-5	10,467	-0.05%
2023/11/17	30	19.18	1	19.20	19.30	29	10,393	0.28%
2023/11/16	70	19.21	5	19.30	19.40	65	10,273	0.63%
2023/11/14	0	0.00	1	18.40	18.40	-1	9,945	-0.01%
2023/11/13	1	18.60	0	0.00	18.45	1	9,981	0.01%
2023/11/09	0	0.00	5	18.40	18.40	-5	9,943	-0.05%
2023/11/08	1	18.60	5	18.60	18.60	-4	9,935	-0.04%
2023/11/07	1	19.15	1	19.05	19.05	0	9,865	0.00%
2023/11/06	1	19.30	1	19.25	19.25	0	9,894	0.00%
2023/11/03	2	19.03	1	19.20	19.05	1	9,819	0.01%
2023/11/02	5	18.90	0	0.00	19.15	5	9,836	0.05%
2023/11/01	1	18.00	3	18.05	18.10	-2	9,591	-0.02%
2023/10/31	6	19.25	9	19.07	18.50	-3	9,534	-0.03%
2023/10/27	1	18.35	1	18.50	18.40	0	9,239	0.00%
2023/10/26	1	18.65	1	18.55	18.55	0	9,223	0.00%
2023/10/25	0	0.00	1	18.60	18.70	-1	9,200	-0.01%
2023/10/24	2	18.58	0	0.00	18.70	2	9,162	0.02%
2023/10/20	0	0.00	1	17.50	17.70	-1	9,016	-0.01%
2023/10/19	3	17.92	2	17.95	17.90	1	8,994	0.01%
2023/10/18	3	17.87	1	17.90	18.00	2	8,985	0.02%
2023/10/17	4	18.30	4	18.14	18.10	0	8,896	0.00%
2023/10/13	0	0.00	1	18.80	18.55	-1	8,845	-0.01%
2023/10/11	1	18.25	1	18.20	18.20	0	8,844	0.00%
2023/10/06	1	18.70	31	18.70	18.70	-30	8,864	-0.34%
2023/10/05	1.1	19.04	1	18.90	18.85	0.1	8,848	0.00%
2023/10/04	3	18.68	5	18.71	18.75	-2	8,801	-0.02%
2023/10/03	8	19.50	3	19.12	19.05	5	8,775	0.06%
2023/10/02	36	19.94	13	19.84	19.95	23	8,684	0.26%
2023/09/28	3	19.05	0	0.00	18.95	3	8,399	0.04%
2023/09/27	6	19.12	4	19.15	19.10	2	8,314	0.02%
2023/09/26	4.2	19.55	23	19.71	19.25	-18.8	8,185	-0.23%
2023/09/25	17	19.69	33	19.66	19.55	-16	8,026	-0.20%
2023/09/22	5	20.35	16	20.30	20.10	-11	7,691	-0.14%
2023/09/21	9	20.35	10	20.46	20.15	-1	7,290	-0.01%
2023/09/20	59	20.27	17	20.29	20.70	42	6,749	0.62%
2023/09/19	38	20.58	81	21.08	21.15	-43	5,179	-0.83%
2023/09/18	103	19.03	66	19.05	19.25	37	4,348	0.85%	大買/
2023/09/06	1	18.05	43	18.25	18.20	-42	3,654	-1.15%
2023/09/05	3	18.20	10	18.10	18.10	-7	3,567	-0.20%
2023/09/04	0	0.00	2	18.20	18.20	-2	3,537	-0.06%
2023/09/01	23.5	18.00	88	18.27	18.10	-64.5	3,443	-1.87%
2023/08/31	28	17.99	40	18.14	18.25	-12	3,183	-0.38%
2023/08/30	50	17.75	9	17.52	17.65	41	2,909	1.41%
2023/08/25	0	0.00	5	17.04	17.00	-5	2,776	-0.18%
2023/08/23	0	0.00	4	17.35	17.10	-4	2,736	-0.15%
2023/08/21	0	0.00	10	16.40	16.65	-10	2,670	-0.37%
2023/08/18	10	16.50	0	0.00	16.40	10	2,686	0.37%
2023/08/17	2	16.35	11	16.53	16.45	-9	2,673	-0.34%
2023/08/16	2	15.83	0	0.00	16.15	2	2,635	0.08%
2023/08/15	13	16.03	0	0.00	16.05	13	2,642	0.49%
2023/08/14	52	16.06	1	15.90	15.90	51	2,642	1.93%
2023/08/11	1	16.10	0	0.00	16.15	1	2,643	0.04%
2023/08/09	4	16.85	0	0.00	16.70	4	2,560	0.16%
2023/08/08	14	16.98	0	0.00	16.65	14	2,522	0.55%
2023/08/07	4	17.01	0	0.00	17.00	4	2,426	0.16%
2023/07/31	1	17.70	1	17.65	17.65	0	2,373	0.00%
2023/07/28	5	17.60	0	0.00	17.65	5	2,411	0.21%
2023/07/27	0	0.00	1	17.55	17.55	-1	2,405	-0.04%
2023/07/26	2	17.40	0	0.00	17.40	2	2,395	0.08%
2023/07/24	5	17.40	0	0.00	17.35	5	2,375	0.21%
2023/07/21	4.2	17.59	0	0.00	17.55	4.2	2,367	0.18%
2023/07/20	10	17.70	0	0.00	17.65	10	2,415	0.41%
2023/07/19	0.3	17.60	0	0.00	17.60	0.3	2,411	0.01%
2023/07/18	1	17.80	0	0.00	17.85	1	2,422	0.04%
2023/07/14	30	17.80	1	17.85	17.75	29	2,439	1.19%
2023/07/13	28	17.86	23.2	17.98	17.95	4.8	2,436	0.20%
2023/07/12	3.3	17.35	14	17.37	17.40	-10.7	2,304	-0.46%
2023/07/11	13	17.41	5	17.47	17.40	8	2,336	0.34%
2023/07/10	11.1	17.50	0	0.00	17.45	11.1	2,446	0.45%
2023/07/07	9	17.50	5	17.75	17.75	4	2,488	0.16%
2023/07/06	1	17.75	5	17.75	17.80	-4	2,458	-0.16%
2023/07/05	5	18.00	10	18.05	17.95	-5	2,446	-0.20%
2023/06/28	5	17.56	0	0.00	17.65	5	2,481	0.20%
2023/06/27	4	17.45	0	0.00	17.50	4	2,511	0.16%
2023/06/26	43	17.79	0	0.00	17.70	43	2,529	1.70%
2023/06/21	3	17.95	0	0.00	17.90	3	2,591	0.12%
2023/06/20	0	0.00	7	17.91	17.95	-7	2,597	-0.27%
2023/06/16	1	17.95	4	17.95	17.90	-3	2,624	-0.11%
2023/06/15	1	17.90	0	0.00	17.90	1	2,618	0.04%
2023/06/14	0	0.00	1	18.00	17.95	-1	2,609	-0.04%
2023/06/13	0.1	17.90	0	0.00	17.90	0.1	2,660	0.00%
2023/06/08	0	0.00	3	18.17	18.10	-3	2,736	-0.11%
2023/06/02	1	18.35	2	18.35	18.35	-1	2,994	-0.03%
2023/06/01	0	0.00	2	18.15	18.15	-2	3,027	-0.07%
2023/05/31	0	0.00	1	18.10	18.05	-1	3,040	-0.03%
2023/05/25	0	0.00	1	18.10	18.05	-1	3,112	-0.03%
2023/05/23	0	0.00	1	18.20	18.10	-1	3,151	-0.03%
2023/05/22	4	18.13	0	0.00	18.15	4	3,361	0.12%
2023/05/19	0	0.00	1	18.05	18.00	-1	3,385	-0.03%
2023/05/16	2	17.90	0	0.00	17.90	2	3,450	0.06%
2023/05/11	0	0.00	1	17.45	17.35	-1	3,633	-0.03%
2023/05/10	23	17.62	0	0.00	17.70	23	3,884	0.59%
2023/05/05	0	0.00	1	18.10	17.95	-1	3,955	-0.03%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/27	3	17.85	1	17.95	17.95	2	4,093	0.05%
2023/04/26	1	17.95	2	17.75	17.90	-1	4,102	-0.02%
2023/04/25	1	17.90	25	17.70	17.70	-24	4,107	-0.58%
2023/04/24	0.1	18.05	0	0.00	17.95	0.1	4,081	0.00%
2023/04/21	1	18.00	0	0.00	18.00	1	4,102	0.02%
2023/04/19	0	0.00	51	18.70	18.65	-51	4,202	-1.21%
2023/04/14	1	18.65	0	0.00	18.60	1	4,226	0.02%
2023/04/13	4.1	19.04	0	0.00	18.60	4.1	4,175	0.10%
2023/04/12	0	0.00	2	19.35	19.40	-2	4,067	-0.05%
2023/04/11	0.1	19.00	0	0.00	19.15	0.1	3,968	0.00%
2023/04/10	0	0.00	1	19.15	19.05	-1	3,967	-0.03%
2023/04/07	2	19.10	6	19.13	19.05	-4	3,972	-0.10%
2023/03/31	2.1	19.05	1	19.00	19.00	1.1	3,977	0.03%
2023/03/30	3	19.00	0	0.00	18.95	3	3,979	0.08%
2023/03/29	0	0.00	0.2	19.00	18.95	-0.2	3,985	-0.01%
2023/03/24	15	18.80	15	18.85	18.85	0	4,076	0.00%
2023/03/20	1	18.10	0	18.05	18.10	1	4,276	0.02%
2023/03/17	0	17.90	0	0.00	17.90	0	4,357	0.00%
2023/03/14	1.1	18.19	1	18.05	18.05	0.1	4,915	0.00%
2023/03/10	0.1	18.55	0	0.00	18.50	0.1	5,249	0.00%
2023/03/09	3	19.18	1	19.05	19.00	2	5,465	0.04%
2023/03/08	0	0.00	1	19.20	19.15	-1	5,707	-0.02%
2023/03/07	2	19.00	1	18.95	19.00	1	5,695	0.02%
2023/03/06	0	18.90	0	0.00	18.80	0	5,711	0.00%
2023/03/03	0	19.00	11	18.86	18.90	-11	5,799	-0.19%
2023/03/02	0	18.93	0	0.00	18.75	0	5,893	0.00%
2023/03/01	1	18.85	1	18.95	18.80	0	6,141	0.00%
2023/02/24	0.1	18.80	2	18.75	18.75	-1.9	6,298	-0.03%
2023/02/23	0	0.00	10	18.90	18.95	-10	6,358	-0.16%
2023/02/22	2.1	18.76	0.2	18.95	18.90	1.9	6,567	0.03%
2023/02/21	0	0.00	0.1	19.00	19.00	-0.1	6,676	0.00%
2023/02/20	10	19.30	12	19.17	19.30	-2	6,915	-0.03%
2023/02/17	0	0.00	1	18.80	18.80	-1	7,354	-0.01%
2023/02/16	1	18.65	0	0.00	18.65	1	7,471	0.01%
2023/02/13	0.1	18.20	0	0.00	18.10	0.1	8,018	0.00%
2023/02/10	1	18.30	0	0.00	18.20	1	8,248	0.01%
2023/02/09	0	0.00	10	18.60	18.60	-10	8,429	-0.12%
2023/02/08	22	19.06	8	18.94	19.00	14	8,549	0.16%
2023/02/07	0	0.00	2	18.50	18.50	-2	8,427	-0.02%
2023/02/06	0	0.00	1	18.50	18.45	-1	8,709	-0.01%
2023/02/03	0	0.00	1	18.65	18.65	-1	8,865	-0.01%
2023/02/02	1	18.55	302	18.46	18.55	-301	8,998	-3.35%	大賣/鉅額交易
2023/02/01	0	0.00	1	18.30	18.30	-1	9,088	-0.01%
2023/01/31	0	0.00	4	18.23	18.25	-4	9,270	-0.04%
2023/01/30	0	0.00	69.7	17.85	18.00	-69.7	9,429	-0.74%
2023/01/17	4	17.60	14	17.69	17.65	-10	9,610	-0.10%
2023/01/13	1.1	17.55	0	0.00	17.50	1.1	9,893	0.01%
2023/01/12	100	17.70	0	0.00	17.70	100	10,000	1.00%
2023/01/10	7	18.11	4	18.03	17.95	3	10,189	0.03%
2023/01/09	206	18.40	8	18.38	18.35	198	10,326	1.92%	大買/鉅額交易
2023/01/06	0	0.00	7	17.91	18.00	-7	10,369	-0.07%
2023/01/05	1	17.80	0	0.00	17.80	1	10,682	0.01%
2023/01/04	0	0.00	4	17.75	17.75	-4	10,856	-0.04%
2022/12/30	2.1	17.40	0	0.00	17.25	2.1	11,301	0.02%
2022/12/29	3.1	17.29	1	17.35	17.35	2.1	11,448	0.02%
2022/12/28	1	17.55	2	17.55	17.45	-1	11,912	-0.01%
2022/12/27	3.1	17.75	1	17.80	17.80	2.1	12,210	0.02%
2022/12/23	1	17.35	0	0.00	17.50	1	12,833	0.01%
2022/12/22	3	17.55	0	0.00	17.60	3	13,181	0.02%
2022/12/21	4.1	17.54	0	0.00	17.50	4.1	13,734	0.03%
2022/12/20	0	0.00	1	17.55	17.55	-1	14,284	-0.01%
2022/12/16	14.1	18.17	0	0.00	18.00	14.1	15,662	0.09%
2022/12/14	0.1	18.35	1	18.35	18.35	-1	16,302	-0.01%
2022/12/12	2	18.55	1	18.55	18.55	1	16,961	0.01%
2022/12/09	3	19.15	5	19.45	19.20	-2	17,266	-0.01%
2022/12/08	5	19.43	0	0.00	19.45	5	18,094	0.03%
2022/12/07	8.1	19.23	5	20.00	19.35	3.1	18,690	0.02%
2022/12/06	2	20.20	11	19.78	19.75	-9	19,013	-0.05%
2022/12/05	1	19.80	4	19.75	19.75	-3	19,472	-0.02%
2022/12/02	12	19.44	1	19.50	19.40	11	19,877	0.06%
2022/12/01	4.1	19.41	11	19.32	19.30	-7	20,346	-0.03%
2022/11/30	20	19.19	12	19.17	19.40	8	20,788	0.04%
2022/11/29	1.1	18.76	0	0.00	18.90	1.1	21,370	0.00%
2022/11/28	3.1	18.85	0	0.00	18.65	3.1	22,888	0.01%
2022/11/25	15	18.98	12	18.67	18.65	3	23,755	0.01%
2022/11/24	16.1	18.98	11	18.95	18.95	5.1	24,473	0.02%
2022/11/23	19	19.06	19	19.08	19.05	0	25,316	0.00%
2022/11/22	12	18.48	12	18.63	18.80	0	25,868	0.00%
2022/11/21	12.1	18.71	10	18.55	18.50	2.1	27,331	0.01%
2022/11/18	10.1	18.80	10	18.68	18.65	0.1	27,777	0.00%
2022/11/17	0	0.00	3	18.70	18.65	-3	27,867	-0.01%
2022/11/16	17	18.78	12	18.57	18.55	5	28,145	0.02%
2022/11/15	9	19.33	8	19.04	19.10	1	28,690	0.00%
2022/11/14	12	18.48	14	18.77	18.75	-2	29,387	-0.01%
2022/11/11	26	18.87	15	18.52	18.40	11	29,473	0.04%
2022/11/10	1	18.60	10	18.50	18.45	-9	29,399	-0.03%
2022/11/09	12	18.87	13	18.90	18.90	-1	29,751	0.00%
2022/11/08	9.1	18.87	34	18.74	18.65	-25	30,093	-0.08%
2022/11/07	43	18.66	12	18.68	18.75	31	30,538	0.10%
2022/11/04	14	18.56	8	18.50	18.85	6	31,133	0.02%
2022/11/03	6	18.27	6	18.05	18.50	0	31,320	0.00%
2022/11/02	5	18.36	6	18.20	18.25	-1	31,238	0.00%
2022/11/01	11	17.70	5	17.80	18.00	6	31,051	0.02%
2022/10/31	8.1	17.44	4	17.51	17.50	4.1	30,890	0.01%
2022/10/28	3	17.03	0	0.00	16.90	3	30,703	0.01%
2022/10/27	4.1	17.64	0	0.00	17.55	4.1	30,528	0.01%
2022/10/26	12	17.69	11	17.17	17.10	1	30,304	0.00%
2022/10/25	1	17.95	1	17.80	17.65	0	30,108	0.00%
2022/10/20	5	17.80	43	17.88	17.80	-38	29,568	-0.13%
2022/10/19	5	18.40	5	18.70	18.10	0	29,439	0.00%
2022/10/17	0	0.00	3	17.75	18.25	-3	29,212	-0.01%
2022/10/13	4.1	18.40	7	18.18	18.00	-3	28,914	-0.01%
2022/10/12	1.1	18.92	0	0.00	19.25	1.1	28,571	0.00%
2022/10/11	3	18.80	2	18.78	18.90	1	28,444	0.00%
2022/10/07	0.1	19.50	15	19.55	19.55	-15	28,126	-0.05%
2022/10/06	13	19.41	10	19.28	19.40	3	28,002	0.01%
2022/10/05	11	20.00	13	19.90	19.30	-2	27,908	-0.01%
2022/10/04	6	19.44	5	19.55	19.70	1	27,445	0.00%
2022/10/03	8	18.82	7	19.07	19.20	1	27,149	0.00%
2022/09/30	4.6	19.02	2	19.45	19.55	2.6	26,887	0.01%
2022/09/29	2	19.93	0	0.00	19.65	2	26,673	0.01%
2022/09/28	3	20.23	4.5	19.87	19.40	-1.5	26,333	-0.01%
2022/09/27	2	20.63	6	21.16	20.90	-4	25,770	-0.02%
2022/09/26	52.3	22.21	54	21.00	20.90	-1.7	25,216	-0.01%
2022/09/23	20.3	23.16	6	22.56	22.25	14.3	24,404	0.06%
2022/09/22	32.2	23.25	4	23.45	23.35	28.2	23,815	0.12%
2022/09/21	11	23.32	7	23.29	23.15	4	23,462	0.02%
2022/09/20	7	23.53	7	23.56	23.55	0	23,105	0.00%
2022/09/19	8.2	22.98	5	23.15	22.85	3.2	22,601	0.01%
2022/09/16	3.1	23.33	11	23.33	23.15	-7.9	22,338	-0.04%
2022/09/15	73	23.97	131	23.89	23.65	-58	21,926	-0.26%	大賣/
2022/09/14	317	23.33	2	23.55	23.60	315	21,045	1.50%	大買/鉅額交易
2022/09/13	6	23.57	126.1	23.37	23.30	-120.1	20,441	-0.59%	大賣/鉅額交易
2022/09/12	26.1	23.70	29	23.54	23.30	-2.9	19,850	-0.01%
2022/09/08	27	23.74	25.1	23.75	23.75	1.9	19,123	0.01%
2022/09/06	13	23.02	64	23.28	23.55	-51	17,944	-0.28%
2022/09/05	35	23.89	14	24.13	23.45	21	17,236	0.12%
2022/09/02	56.1	23.93	10	23.88	23.75	46.1	16,382	0.28%
2022/09/01	30	22.88	207	23.07	23.15	-177	14,923	-1.19%	大賣/鉅額交易
2022/08/31	58	22.88	325.5	22.74	23.20	-267.5	14,082	-1.90%	大賣/鉅額交易
2022/08/30	32	22.46	26	22.84	23.00	6	13,202	0.05%
2022/08/29	121	21.76	11	22.25	22.60	110	12,221	0.90%	大買/鉅額交易
2022/08/26	24	22.12	40	22.01	22.15	-16	11,398	-0.14%
2022/08/25	33	21.74	10	21.25	21.25	23	9,735	0.24%
2022/08/24	2	21.40	2	21.30	21.40	0	9,201	0.00%
2022/08/23	3	21.07	0	0.00	21.35	3	8,854	0.03%
2022/08/22	45	21.58	236	21.63	21.15	-191	8,438	-2.26%	大賣/鉅額交易
2022/08/19	14	20.97	213	21.28	21.60	-199	7,563	-2.63%	大賣/鉅額交易
2022/08/18	0	0.00	0.1	19.90	20.00	-0.1	6,203	0.00%
2022/08/17	0	0.00	1	20.00	19.65	-1	5,960	-0.02%
2022/08/16	15.6	19.85	9	19.89	20.10	6.6	5,759	0.11%
2022/08/15	11	20.38	15	20.56	20.15	-4	5,241	-0.08%
2022/08/12	7	19.80	74	19.92	19.90	-67	4,666	-1.44%
2022/08/11	20	19.18	147.1	19.06	19.05	-127.1	3,961	-3.21%	大賣/鉅額交易
2022/08/10	1	18.10	54	18.83	18.90	-53	3,109	-1.70%
2022/08/09	2	17.38	1	17.20	17.20	1	2,725	0.04%
2022/08/08	1	17.00	1	17.10	17.10	0	2,647	0.00%
2022/08/05	0	0.00	1	16.85	16.90	-1	2,532	-0.04%
2022/08/04	18	16.32	0.1	16.45	16.25	17.9	2,537	0.70%
2022/08/03	1	16.85	0	0.00	16.80	1	2,507	0.04%
2022/08/02	0	0.00	30.1	16.90	16.95	-30.1	2,505	-1.20%
2022/07/29	0	0.00	19	16.95	17.00	-19	2,486	-0.76%
2022/07/22	2	17.15	0	0.00	17.00	2	2,514	0.08%
2022/07/20	0	0.00	5	17.29	17.00	-5	2,495	-0.20%
2022/07/18	0	0.00	3	17.13	17.20	-3	2,412	-0.12%
2022/07/15	1	16.60	0	0.00	16.60	1	2,336	0.04%
2022/07/14	1	16.30	0	0.00	16.80	1	2,331	0.04%
2022/07/13	1	16.80	0	0.00	16.50	1	2,307	0.04%
2022/07/12	15	16.23	0	0.00	16.15	15	2,237	0.67%
2022/07/11	10	16.42	0	0.00	16.75	10	2,221	0.45%
2022/07/08	51	16.97	0	0.00	16.85	51	2,189	2.33%
2022/07/07	50	16.48	0	0.00	16.60	50	2,087	2.40%
2022/07/05	1	15.90	1	15.80	16.10	0	1,981	0.00%
2022/07/04	3	15.60	0	0.00	15.80	3	1,963	0.15%
2022/07/01	4	15.84	0	0.00	15.55	4	1,958	0.20%
2022/06/29	1	17.70	0	0.00	17.75	1	1,859	0.05%
2022/06/27	0	0.00	1	17.70	17.65	-1	1,831	-0.05%
2022/06/23	1.1	17.34	2	17.88	17.20	-0.9	1,767	-0.05%
2022/06/22	2.1	17.68	0	0.00	17.60	2.1	1,738	0.12%
2022/06/21	0	0.00	1.3	17.48	18.10	-1.3	1,707	-0.08%
2022/06/16	0	0.00	1	17.75	17.35	-1	1,617	-0.06%
2022/06/15	1	18.05	13	18.05	17.90	-12	1,578	-0.76%
2022/06/14	2	17.48	0	0.00	17.50	2	1,523	0.13%
2022/06/13	4	17.98	1	17.95	17.70	3	1,507	0.20%
2022/06/10	5	18.25	0	0.00	18.40	5	1,457	0.34%
2022/06/09	14	17.51	10	17.75	17.70	4	1,309	0.31%
2022/05/30	0	0.00	2	16.90	16.90	-2	1,299	-0.15%
2022/05/25	0	0.00	1	16.60	16.60	-1	1,330	-0.08%
2022/05/23	0	0.00	1	16.55	16.30	-1	1,359	-0.07%
2022/05/20	1	16.60	0	0.00	16.40	1	1,394	0.07%
2022/05/18	0	0.00	12	16.50	16.45	-12	1,443	-0.83%
2022/05/11	3	16.10	0	0.00	16.05	3	1,659	0.18%
2022/04/28	1	16.90	0	0.00	16.95	1	1,782	0.06%
2022/04/27	1	16.10	0	0.00	16.10	1	1,759	0.06%
2022/04/25	4	16.70	0	0.00	16.65	4	1,751	0.23%
2022/04/21	1	17.25	0	0.00	17.30	1	1,805	0.06%
2022/04/19	2	17.00	0	0.00	17.15	2	1,827	0.11%
2022/04/14	1	17.35	1	17.25	17.25	0	1,972	0.00%
2022/04/13	1	17.05	0	0.00	17.20	1	2,066	0.05%
2022/04/12	2	16.88	0	0.00	16.90	2	2,385	0.08%
2022/04/11	3	17.00	0	0.00	17.05	3	2,429	0.12%
2022/04/07	1	17.15	1	17.15	17.15	0	2,517	0.00%
2022/04/06	3	17.50	0	0.00	17.50	3	2,587	0.12%
2022/03/29	1	18.00	0	0.00	17.90	1	3,154	0.03%
2022/03/24	0	0.00	1	18.00	18.10	-1	3,320	-0.03%
2022/03/23	0	0.00	5	18.10	18.00	-5	3,330	-0.15%
2022/03/22	1	17.95	1	18.10	18.10	0	3,357	0.00%
2022/03/16	5	17.27	0	0.00	17.30	5	3,443	0.15%
2022/03/15	1	17.45	0	0.00	17.30	1	3,564	0.03%
2022/03/11	1	17.80	0	0.00	17.80	1	3,618	0.03%
2022/03/10	2	17.80	0	0.00	17.80	2	3,647	0.05%
2022/03/09	3	17.40	3	17.50	17.55	0	3,695	0.00%
2022/03/08	52	17.49	0	0.00	17.20	52	3,767	1.38%
2022/03/07	1	17.70	1	17.75	17.75	0	3,789	0.00%
2022/03/03	0	0.00	6	18.50	18.50	-6	4,100	-0.15%
2022/02/25	1	18.15	0	0.00	18.00	1	4,423	0.02%
2022/02/24	0	0.00	2	17.90	17.95	-2	4,559	-0.04%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/17	11	19.60	100	19.50	19.30	-89	6,845	-1.30%
2022/02/16	2	18.90	0	0.00	18.90	2	6,925	0.03%
2022/02/14	0	0.00	2	18.40	18.40	-2	7,018	-0.03%
2022/02/09	0	0.00	2	18.75	18.90	-2	7,010	-0.03%
2022/02/08	1	18.50	0	0.00	18.55	1	6,998	0.01%
2022/01/26	40	17.70	0	0.00	17.60	40	6,990	0.57%
2022/01/25	31	17.89	0	0.00	17.70	31	6,986	0.44%
2022/01/24	3	17.90	0	0.00	17.90	3	6,997	0.04%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/20	2	18.55	0	0.00	18.50	2	6,965	0.03%
2022/01/18	2	19.00	0	0.00	18.70	2	6,968	0.03%
2022/01/17	3	18.70	3	18.75	18.75	0	6,961	0.00%
2022/01/14	0	0.00	0	18.45	18.45	0	6,945	0.00%
2022/01/13	0	0.00	0	18.80	18.70	0	6,939	0.00%
2022/01/12	4	18.88	6	18.75	18.75	-2	6,940	-0.03%
2022/01/11	54	18.80	10	18.80	18.85	44	6,964	0.63%
2022/01/10	7	19.17	0	0.00	19.00	7	6,920	0.10%
2022/01/07	10	19.65	8	19.15	19.15	2	6,910	0.03%
2022/01/06	10	19.87	4	19.75	19.75	6	6,838	0.09%
2022/01/05	6	20.66	32	20.97	20.25	-26	6,765	-0.38%
2022/01/04	0	0.00	0	20.10	20.15	0	6,471	0.00%
2022/01/03	7	20.14	0	0.00	20.10	7	6,423	0.11%
2021/12/30	5	20.17	0	0.00	20.10	5	6,380	0.08%
2021/12/29	125	20.45	2	20.40	20.15	123	6,342	1.94%	大買/鉅額交易
2021/12/28	2	20.15	7	20.05	19.95	-5	6,272	-0.08%
2021/12/27	1	20.30	0	0.00	20.05	1	6,242	0.02%
2021/12/24	0	0.00	6	20.20	20.25	-6	6,192	-0.10%
2021/12/23	3	19.83	1	19.80	20.20	2	6,008	0.03%
2021/12/22	4	19.54	7	19.53	19.65	-3	5,758	-0.05%
2021/12/21	1	18.90	18	18.75	18.85	-17	5,613	-0.30%
2021/12/15	0	0.00	1	18.60	18.65	-1	5,628	-0.02%
2021/12/14	2	18.70	0	0.00	18.45	2	5,628	0.04%
2021/12/10	5	19.07	0	0.00	19.00	5	5,569	0.09%
2021/12/09	1	19.10	9	19.08	19.35	-8	5,530	-0.14%
2021/12/08	10	18.72	0	0.00	18.65	10	5,403	0.19%
2021/12/07	5	18.61	0	0.00	18.55	5	5,403	0.09%
2021/12/03	1	18.55	0	0.00	18.50	1	5,370	0.02%
2021/12/02	4	18.53	0	0.00	18.35	4	5,331	0.08%
2021/11/29	1	18.80	0	0.00	18.65	1	5,054	0.02%
2021/11/26	4	19.21	4	19.00	18.80	0	4,985	0.00%
2021/11/24	22	19.74	1	20.15	19.70	21	4,936	0.43%
2021/11/23	33	20.48	0	0.00	20.10	33	4,789	0.69%
2021/11/22	30	20.55	2	20.25	20.20	28	4,671	0.60%
2021/11/19	10.1	20.69	2	20.98	20.80	8.1	4,573	0.18%
2021/11/18	11.1	21.30	10	21.67	21.25	1.1	4,448	0.02%
2021/11/17	20	22.62	140	22.57	22.25	-120	4,181	-2.87%	大賣/鉅額交易
2021/11/16	4	21.24	9	21.57	21.65	-5	3,521	-0.14%
2021/11/15	2	19.25	12.5	19.70	19.70	-10.5	3,078	-0.34%
2021/11/12	2	17.90	0	0.00	17.95	2	2,850	0.07%
2021/11/09	3	18.30	0	0.00	18.25	3	2,954	0.10%
2021/11/05	0	0.00	1	18.30	18.30	-1	3,003	-0.03%
2021/11/04	2	18.40	5	18.50	18.30	-3	3,026	-0.10%
2021/11/02	5	18.33	2	18.40	18.20	3	3,062	0.10%
2021/11/01	1	18.45	0	0.00	18.45	1	3,126	0.03%
2021/10/29	1	18.15	0	0.00	18.10	1	3,122	0.03%
2021/10/27	1	18.00	1	18.10	18.10	0	3,134	0.00%
2021/10/25	1	17.50	3	17.85	17.85	-2	3,190	-0.06%
2021/10/20	0.1	17.60	0	0.00	17.70	0.1	3,351	0.00%
2021/10/19	1	17.65	0	0.00	17.80	1	3,403	0.03%
2021/10/15	0	0.00	0.1	16.90	16.90	-0.1	3,584	0.00%
2021/10/14	0	0.00	1	16.60	16.55	-1	3,668	-0.03%
2021/10/13	0	0.00	4	16.45	16.50	-4	3,721	-0.11%
2021/10/12	0.5	17.05	2	17.05	17.00	-1.5	3,835	-0.04%
2021/10/08	1.1	17.59	2	17.43	17.45	-0.9	3,910	-0.02%
2021/10/07	0	0.00	3	17.42	17.35	-3	4,175	-0.07%
2021/10/06	2	16.88	1	17.15	16.75	1	5,190	0.02%
2021/10/05	1	16.45	0	0.00	16.95	1	5,358	0.02%
2021/10/01	1	17.80	1	17.55	17.55	0	5,451	0.00%
2021/09/30	1	18.15	0	0.00	18.15	1	5,469	0.02%
2021/09/29	1	17.95	0	0.00	17.85	1	5,494	0.02%
2021/09/28	1	18.25	0	0.00	18.25	1	5,527	0.02%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/24	0	0.00	3	18.28	18.30	-3	5,660	-0.05%
2021/09/23	2	17.68	0	0.00	17.75	2	5,733	0.03%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/17	1	18.35	0	0.00	18.30	1	5,938	0.02%
2021/09/10	2	18.83	2	18.75	18.80	0	6,704	0.00%
2021/09/08	1.1	19.01	0	0.00	18.95	1.1	6,831	0.02%
2021/09/07	2	19.38	3	19.58	19.65	-1	6,834	-0.01%
2021/09/03	1	20.40	0	0.00	20.00	1	6,810	0.01%
2021/09/02	1	20.30	1	20.30	20.00	0	6,852	0.00%
2021/09/01	1	20.15	4	20.11	20.10	-3	6,866	-0.04%
2021/08/31	3	19.93	0	0.00	20.10	3	6,953	0.04%
2021/08/30	2	19.90	0	0.00	19.85	2	7,003	0.03%
2021/08/26	0	0.00	10.1	19.45	19.60	-10.1	6,992	-0.14%
2021/08/25	1	19.45	1	19.50	19.35	0	7,017	0.00%
2021/08/24	1	19.25	2	19.30	19.40	-1	7,073	-0.01%
2021/08/23	13	18.88	0	0.00	18.80	13	7,005	0.19%
2021/08/20	7	18.74	4	18.96	18.90	3	6,967	0.04%
2021/08/19	3.2	18.17	0	0.00	18.05	3.2	6,468	0.05%
2021/08/18	2	18.08	4	17.85	18.60	-2	6,466	-0.03%
2021/08/17	1.1	18.40	0	0.00	18.10	1.1	6,466	0.02%
2021/08/16	2	18.50	1	18.60	18.60	1	6,445	0.02%
2021/08/13	3.1	19.59	0	0.00	19.10	3.1	6,376	0.05%
2021/08/12	0	0.00	1	20.20	20.25	-1	6,315	-0.02%
2021/08/11	0	0.00	1	20.05	20.00	-1	6,357	-0.02%
2021/08/10	0	0.00	1	20.45	20.35	-1	6,408	-0.02%
2021/08/09	0	0.00	2	20.70	20.55	-2	6,518	-0.03%
2021/08/06	0	0.00	1	20.80	20.80	-1	6,614	-0.02%
2021/08/05	7	21.20	9	21.10	21.15	-2	6,740	-0.03%
2021/08/04	4	20.96	2	20.95	20.95	2	6,984	0.03%
2021/08/03	1	20.90	1	20.95	20.95	0	7,193	0.00%
2021/08/02	5	20.88	1	21.05	21.05	4	7,350	0.05%
2021/07/30	1	21.30	2	21.00	20.80	-1	7,384	-0.01%
2021/07/29	1	21.00	0	0.00	21.20	1	7,416	0.01%
2021/07/28	1	20.35	2	20.80	21.00	-1	7,439	-0.01%
2021/07/27	4	21.31	6	21.20	21.20	-2	7,491	-0.03%
2021/07/26	1	21.75	1	21.70	21.55	0	7,521	0.00%
2021/07/23	3	21.25	0	0.00	21.25	3	7,574	0.04%
2021/07/22	2	21.00	0	0.00	20.95	2	7,579	0.03%
2021/07/21	76	21.05	1	21.00	20.95	75	7,542	0.99%
2021/07/20	0	0.00	2	21.83	21.65	-2	7,507	-0.03%
2021/07/19	1	22.25	0	0.00	22.35	1	7,457	0.01%
2021/07/16	1	22.30	1	22.65	22.60	0	7,580	0.00%
2021/07/15	1	22.10	2	22.20	22.10	-1	7,601	-0.01%
2021/07/14	11	22.64	9	22.66	22.25	2	7,788	0.03%
2021/07/13	92	23.42	171	24.10	23.20	-79	7,622	-1.04%	大賣/
2021/07/12	5	22.74	4	22.76	23.00	1	6,863	0.01%
2021/07/09	3	22.27	0	0.00	22.30	3	6,789	0.04%
2021/07/08	8	22.54	2	22.50	22.55	6	6,838	0.09%
2021/07/07	0	0.00	5	22.05	21.80	-5	6,793	-0.07%
2021/07/06	1	22.30	4	22.03	22.00	-3	6,807	-0.04%
2021/07/02	1	21.50	1	21.90	21.90	0	6,895	0.00%
2021/07/01	0	0.00	1	21.75	21.75	-1	6,922	-0.01%
2021/06/30	1	22.15	0	0.00	22.05	1	6,892	0.01%
2021/06/29	0	0.00	1	22.65	22.15	-1	6,909	-0.01%
2021/06/28	5	22.95	30	22.85	22.90	-25	6,894	-0.36%
2021/06/25	5	22.88	0	0.00	22.65	5	6,786	0.07%
2021/06/24	15	23.10	17	22.79	22.65	-2	6,771	-0.03%
2021/06/23	12	23.25	12	22.90	22.65	0	6,746	0.00%
2021/06/22	1	22.10	4	22.40	22.25	-3	6,375	-0.05%
2021/06/18	1	22.15	2	22.25	22.15	-1	6,287	-0.02%
2021/06/17	30	22.15	0	0.00	22.25	30	6,335	0.47%
2021/06/16	2	21.85	0	0.00	21.85	2	6,302	0.03%
2021/06/15	1	21.95	1	21.95	21.90	0	6,310	0.00%
2021/06/08	0	0.00	91	22.25	21.80	-91	6,625	-1.37%
2021/06/07	2	22.05	0	0.00	22.10	2	6,539	0.03%
2021/06/04	0	0.00	2	21.75	21.80	-2	6,477	-0.03%
2021/06/02	1	21.55	2	21.40	21.35	-1	6,436	-0.02%
2021/06/01	1	21.40	1	21.60	21.75	0	6,435	0.00%
2021/05/31	1	20.95	2	20.95	20.95	-1	6,431	-0.02%
2021/05/28	2.9	20.58	0	0.00	20.60	2.9	6,715	0.04%
2021/05/26	2	20.55	0	0.00	20.55	2	6,840	0.03%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	2	19.10	0	0.00	19.15	2	6,864	0.03%
2021/05/18	40	18.45	40.2	18.85	18.85	-0.2	6,899	0.00%
2021/05/17	0	0.00	2	18.18	18.05	-2	6,849	-0.03%
2021/05/14	1	20.75	1	20.00	20.05	0	6,742	0.00%
2021/05/13	33	20.96	0	0.00	20.45	33	6,628	0.50%
2021/05/12	14	21.51	8	22.28	21.60	6	6,485	0.09%
2021/05/11	4	22.39	5	22.20	22.00	-1	6,182	-0.02%
2021/05/10	3	22.18	50	22.24	22.20	-47	5,988	-0.78%
2021/05/07	1	21.20	0	0.00	21.55	1	5,871	0.02%
2021/05/06	3	20.90	2	21.05	20.95	1	5,870	0.02%
2021/05/05	6	20.35	0	0.00	20.35	6	5,829	0.10%
2021/05/04	21	20.25	1	20.70	20.80	20	5,805	0.34%
2021/05/03	91	21.05	5.1	21.10	20.80	85.9	5,724	1.50%
2021/04/29	10	21.95	1	21.60	21.60	9	5,663	0.16%
2021/04/28	1	22.25	1	22.10	22.10	0	5,630	0.00%
2021/04/27	1	22.10	2	22.20	22.10	-1	5,659	-0.02%
2021/04/23	1	22.30	0	0.00	22.20	1	5,621	0.02%
2021/04/22	1	22.30	29	22.81	22.10	-28	5,737	-0.49%
2021/04/21	3	23.07	6	23.05	23.10	-3	5,635	-0.05%
2021/04/20	7	23.12	3	23.23	23.05	4	5,533	0.07%
2021/04/19	1	22.65	0	0.00	22.40	1	5,363	0.02%
2021/04/16	9	22.56	0	0.00	22.50	9	5,357	0.17%
2021/04/13	1	22.30	40	22.25	21.80	-39	5,359	-0.73%
2021/04/12	0	0.00	1	22.05	22.05	-1	5,752	-0.02%
2021/04/07	5	21.99	4	21.90	21.95	1	5,741	0.02%
2021/04/06	5	21.72	5	21.60	21.65	0	5,705	0.00%
2021/04/01	4	21.91	4	21.85	21.80	0	5,695	0.00%
2021/03/31	21	21.95	5	22.09	21.85	16	5,630	0.28%
2021/03/30	1	22.35	0	0.00	22.35	1	5,578	0.02%
2021/03/29	0	0.00	2	22.68	22.40	-2	5,586	-0.04%
2021/03/26	19	22.63	0	0.00	22.60	19	5,584	0.34%
2021/03/23	6	22.38	0	0.00	22.40	6	5,539	0.11%
2021/03/22	61	22.46	6	22.52	22.45	55	5,553	0.99%
2021/03/19	1	22.00	2	22.10	22.15	-1	5,527	-0.02%
2021/03/18	0	0.00	6	22.10	22.20	-6	5,561	-0.11%
2021/03/17	1	22.40	4	22.33	22.30	-3	5,750	-0.05%
2021/03/16	19	22.41	49	22.46	22.50	-30	5,920	-0.51%
2021/03/15	0	0.00	21	21.21	22.25	-21	5,873	-0.36%
2021/03/12	50	21.20	5	21.25	21.15	45	5,876	0.77%
2021/03/08	100	21.38	0	0.00	21.25	100	6,302	1.59%
2021/03/05	50	21.55	0	0.00	21.50	50	6,378	0.78%
2021/03/04	100	21.80	2	22.03	21.85	98	6,456	1.52%
2021/03/03	9	22.18	8	22.28	22.30	1	6,632	0.02%
2021/03/02	4	21.70	30	21.45	21.70	-26	6,402	-0.41%
2021/02/26	3	20.85	5	20.75	20.80	-2	6,436	-0.03%
2021/02/25	5	21.00	0	0.00	21.00	5	6,631	0.08%
2021/02/24	9	21.07	0	0.00	21.05	9	6,825	0.13%
2021/02/23	0	0.00	50	21.15	21.25	-50	6,872	-0.73%
2021/02/22	1	21.35	0	0.00	21.35	1	6,989	0.01%
2021/02/19	1	21.15	0	0.00	21.35	1	7,332	0.01%
2021/02/18	2.1	20.96	2	21.10	21.25	0.1	7,393	0.00%
2021/02/17	0	0.00	3	20.37	20.45	-3	7,346	-0.04%
2021/02/05	1	20.00	15	20.25	19.95	-14	7,330	-0.19%
2021/02/04	15	19.95	2	19.95	19.90	13	7,351	0.18%
2021/02/03	0	0.00	6	20.05	19.90	-6	7,379	-0.08%
2021/02/01	1	19.60	1	19.60	19.60	0	7,536	0.00%
2021/01/28	30	20.45	0	0.00	20.15	30	7,546	0.40%
2021/01/26	32	20.68	0	0.00	20.55	32	7,552	0.42%
2021/01/25	2	20.70	7	20.32	21.00	-5	7,569	-0.07%
2021/01/22	4	20.29	2	20.35	20.40	2	7,586	0.03%
2021/01/21	80	20.35	0	0.00	20.10	80	7,598	1.05%
2021/01/20	50	20.65	5	21.15	20.35	45	7,624	0.59%
2021/01/19	101	21.30	0	0.00	21.20	101	7,570	1.33%	大買/鉅額交易
2021/01/18	40	21.10	0	0.00	21.05	40	7,595	0.53%
2021/01/15	15	21.39	1	21.85	21.40	14	7,691	0.18%
2021/01/14	2	22.50	0	0.00	22.25	2	7,603	0.03%
2021/01/13	1	22.30	11	22.30	22.30	-10	7,589	-0.13%
2021/01/12	0	0.00	14	22.38	22.15	-14	7,684	-0.18%
2021/01/11	0	0.00	20	22.78	22.80	-20	8,025	-0.25%
2021/01/08	0	0.00	1	23.40	23.35	-1	8,016	-0.01%
2021/01/07	16	23.87	1	23.55	23.70	15	8,032	0.19%
2021/01/06	25	23.98	1	23.75	23.45	24	8,046	0.30%
2021/01/05	35	23.84	37	23.71	23.95	-2	7,819	-0.03%
2021/01/04	3	22.82	2	23.03	23.00	1	7,410	0.01%
2020/12/31	0	0.00	7	22.20	22.20	-7	7,343	-0.10%
2020/12/29	3	22.60	0	0.00	22.40	3	7,401	0.04%
2020/12/28	30	22.45	1	22.45	22.45	29	7,385	0.39%
2020/12/25	2	22.48	0	0.00	22.40	2	7,379	0.03%
2020/12/23	0	0.00	1	22.20	22.25	-1	7,376	-0.01%
2020/12/22	0	0.00	5	22.00	22.00	-5	7,496	-0.07%
2020/12/21	2	22.43	0	0.00	22.50	2	7,514	0.03%
2020/12/17	1	22.55	0	0.00	22.65	1	7,659	0.01%
2020/12/16	1	22.95	12	22.90	22.90	-11	7,663	-0.14%
2020/12/15	14	22.90	5	22.81	22.40	9	7,706	0.12%
2020/12/14	0	0.00	2	23.30	23.20	-2	7,682	-0.03%
2020/12/11	16	23.78	2	23.38	23.50	14	7,684	0.18%
2020/12/10	20	23.60	12.1	23.97	24.00	7.9	7,522	0.11%
2020/12/09	2	23.60	9	23.32	23.60	-7	7,333	-0.10%
2020/12/08	11	22.96	2	23.25	22.85	9	7,255	0.12%
2020/12/07	17	23.22	5	23.30	23.25	12	7,380	0.16%
2020/12/04	2	23.90	1	23.50	23.45	1	7,713	0.01%
2020/12/03	16	23.48	0	0.00	23.25	16	7,684	0.21%
2020/12/02	2	23.83	3	23.85	23.70	-1	7,683	-0.01%
2020/12/01	0	0.00	1	23.55	23.50	-1	7,659	-0.01%
2020/11/30	2	23.38	0	0.00	23.45	2	7,653	0.03%
2020/11/27	14	23.37	2	23.30	23.30	12	7,636	0.16%
2020/11/26	1	22.95	0	0.00	22.95	1	7,482	0.01%
2020/11/25	4	22.91	8	22.96	22.85	-4	7,471	-0.05%
2020/11/24	9	22.81	0	0.00	22.70	9	7,479	0.12%
2020/11/23	5	22.83	9.3	22.71	22.65	-4.3	7,541	-0.06%
2020/11/20	6	22.18	5	22.20	22.20	1	7,583	0.01%
2020/11/19	3	22.38	5	22.43	22.40	-2	7,670	-0.03%
2020/11/18	14	22.33	64	22.39	22.30	-50	7,771	-0.64%
2020/11/17	0	0.00	5	21.38	21.35	-5	7,629	-0.07%
2020/11/16	0	0.00	1	20.90	20.90	-1	7,991	-0.01%
2020/11/13	1	20.90	5	20.88	20.95	-4	8,249	-0.05%
2020/11/12	1	21.05	5	21.30	20.95	-4	8,439	-0.05%
2020/11/11	2	21.10	1	21.15	21.15	1	8,567	0.01%
2020/11/10	1	20.90	1	21.05	21.05	0	8,651	0.00%
2020/11/09	2	21.10	16	21.20	21.15	-14	8,793	-0.16%
2020/11/05	2	21.60	0	0.00	21.60	2	9,010	0.02%
2020/11/04	0	0.00	1	21.50	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	1	21.35	21.40	-1	9,337	-0.01%
2020/11/02	60	20.80	0	0.00	20.80	60	9,571	0.63%
2020/10/29	3	21.27	2	21.30	21.40	1	10,522	0.01%
2020/10/28	101	21.80	2	21.70	21.70	99	10,638	0.93%	大買/
2020/10/27	54.8	22.29	0	0.00	22.20	54.8	10,627	0.52%
2020/10/26	2	22.58	22	22.42	22.55	-20	10,721	-0.19%
2020/10/23	4	22.53	2	22.50	22.50	2	10,756	0.02%
2020/10/22	91	22.05	0	0.00	22.20	91	10,909	0.83%
2020/10/21	22	22.13	0	0.00	22.15	22	10,993	0.20%
2020/10/20	1	22.35	1	22.30	22.35	0	11,236	0.00%
2020/10/19	8	22.63	140	22.35	22.65	-132	11,519	-1.15%	大賣/鉅額交易
2020/10/16	112	21.55	112	22.02	21.60	0	11,993	0.00%	大買/大賣/
2020/10/15	1	22.20	19	22.25	22.20	-18	12,365	-0.15%
2020/10/14	31	22.06	49	22.13	22.00	-18	12,471	-0.14%
2020/10/13	1	21.40	1	21.55	21.40	0	12,535	0.00%
2020/10/08	1	21.75	20	21.80	21.75	-19	12,958	-0.15%
2020/10/07	2	21.93	0	0.00	21.95	2	13,116	0.02%
2020/10/06	3	21.95	3	21.92	21.95	0	13,252	0.00%
2020/09/28	5	20.90	10	20.60	20.85	-5	14,754	-0.03%
2020/09/24	56	21.08	0	0.00	21.00	56	15,416	0.36%
2020/09/23	5	21.95	5	21.62	21.50	0	15,591	0.00%
2020/09/22	1	21.40	1	21.40	21.25	0	15,677	0.00%
2020/09/21	1	21.75	1	22.00	21.70	0	16,063	0.00%
2020/09/18	1	22.05	0	0.00	21.95	1	16,488	0.01%
2020/09/17	15	22.24	0	0.00	22.25	15	16,690	0.09%
2020/09/11	11	22.09	0	0.00	21.90	11	19,933	0.06%
2020/09/10	1	22.20	1	22.40	22.20	0	20,537	0.00%
2020/09/09	53	22.70	55	22.81	22.75	-2	20,908	-0.01%
2020/09/08	1	21.30	31	21.66	21.35	-30	21,701	-0.14%
2020/09/07	1	21.40	1	21.70	21.40	0	23,149	0.00%
2020/09/03	10	21.35	0	0.00	21.15	10	25,461	0.04%
2020/09/02	1	21.30	27	21.35	21.35	-26	25,521	-0.10%
2020/09/01	3	21.03	0	0.00	21.05	3	25,604	0.01%
2020/08/31	1	20.70	2	21.15	20.70	-1	25,725	0.00%
2020/08/28	4	20.84	3	20.90	20.80	1	25,857	0.00%
2020/08/27	2	20.90	5	20.87	21.40	-3	25,842	-0.01%
2020/08/26	46	20.79	0	0.00	20.70	46	25,856	0.18%
2020/08/25	1	21.35	0	0.00	21.20	1	25,703	0.00%
2020/08/24	7	21.12	3	21.60	21.05	4	25,625	0.02%
2020/08/21	8	21.76	3	21.90	21.80	5	25,541	0.02%
2020/08/20	35	21.87	18	22.33	21.70	17	25,444	0.07%
2020/08/19	27	24.50	9	24.44	24.05	18	25,408	0.07%
2020/08/18	25	25.31	10	25.30	25.20	15	25,459	0.06%
2020/08/17	3	25.98	10	26.25	25.85	-7	25,525	-0.03%
2020/08/14	7	25.94	0	0.00	26.00	7	25,873	0.03%
2020/08/13	1	26.15	1	26.70	26.00	0	26,259	0.00%
2020/08/12	11	26.60	4	26.41	26.25	7	26,242	0.03%
2020/08/11	0	0.00	1	25.85	25.95	-1	26,179	0.00%
2020/08/10	7	25.96	17	25.99	25.80	-10	26,233	-0.04%
2020/08/07	2	26.35	53	26.44	26.45	-51	26,418	-0.19%
2020/08/06	4	26.64	7	26.57	26.30	-3	26,396	-0.01%
2020/08/05	31	26.95	32.1	26.73	26.70	-1.1	26,301	0.00%
2020/08/04	26	26.40	20	26.25	26.20	6	25,938	0.02%
2020/08/03	0	0.00	122	25.72	25.65	-122	25,798	-0.47%	大賣/鉅額交易
2020/07/31	11	25.32	6	25.36	25.30	5	26,011	0.02%
2020/07/30	123	25.44	6	25.48	25.50	117	26,362	0.44%	大買/鉅額交易
2020/07/29	4	25.00	4.3	25.18	25.00	-0.3	27,189	0.00%
2020/07/28	6	24.68	32	25.41	24.65	-26	27,250	-0.10%
2020/07/27	1	25.45	0	0.00	25.60	1	27,336	0.00%
2020/07/24	5	25.41	12	26.10	25.40	-7	27,550	-0.03%
2020/07/23	3	26.28	45	26.45	26.25	-42	27,431	-0.15%
2020/07/22	56	27.05	27	26.95	27.00	29	27,231	0.11%
2020/07/21	38	26.47	26.1	26.00	26.15	11.9	26,544	0.04%
2020/07/20	33	24.64	45	24.82	25.25	-12	26,378	-0.05%
2020/07/17	5	25.76	9	25.52	25.25	-4	26,333	-0.02%
2020/07/16	0	0.00	30	26.00	25.85	-30	26,396	-0.11%
2020/07/15	40	26.16	17	26.15	25.85	23	26,461	0.09%
2020/07/14	3	26.15	6	25.91	25.85	-3	26,748	-0.01%
2020/07/13	11	26.05	4	26.16	26.05	7	27,438	0.03%
2020/07/10	56	26.18	45	26.16	25.70	11	27,700	0.04%
2020/07/09	64	26.68	123.1	26.76	27.00	-59.1	27,289	-0.22%	大賣/
2020/07/08	12	25.88	18	25.79	25.80	-6	26,795	-0.02%
2020/07/07	23	26.15	43	26.06	25.75	-20	26,948	-0.07%
2020/07/06	63	26.59	58	26.81	26.45	5	26,857	0.02%
2020/07/03	82	26.36	16	26.47	26.45	66	26,641	0.25%
2020/07/02	1	25.90	10	25.81	26.30	-9	26,516	-0.03%
2020/07/01	8	25.87	19	25.65	25.45	-11	26,370	-0.04%
2020/06/30	27	25.87	16.1	26.08	25.70	11	26,225	0.04%
2020/06/29	6	25.24	1	25.40	25.10	5	25,976	0.02%
2020/06/24	79	26.27	10	26.39	26.15	69	25,758	0.27%
2020/06/23	29	26.62	25	26.77	26.35	4	25,783	0.02%
2020/06/22	70	27.11	9	26.84	26.90	61	25,535	0.24%
2020/06/19	10	27.61	19	27.79	27.45	-9	25,339	-0.04%
2020/06/18	46	27.35	45	27.36	27.45	1	24,752	0.00%
2020/06/17	29	25.82	49	25.95	25.75	-20	22,949	-0.09%
2020/06/16	31	25.54	6	25.53	25.25	25	22,413	0.11%
2020/06/15	33	25.85	36	25.48	25.20	-3	22,085	-0.01%
2020/06/12	70	24.93	54	24.92	26.20	16	21,027	0.08%
2020/06/11	105	24.98	142	25.29	25.25	-37	19,770	-0.19%	大買/大賣/
2020/06/10	8	23.58	12	23.70	23.80	-4	17,884	-0.02%
2020/06/09	7	23.26	0	0.00	23.05	7	17,912	0.04%
2020/06/08	7	24.00	6	23.80	23.55	1	18,032	0.01%
2020/06/05	1	23.60	13	23.82	23.75	-12	17,983	-0.07%
2020/06/04	7	23.45	1	23.90	23.40	6	17,911	0.03%
2020/06/03	0	0.00	5	23.40	23.40	-5	17,882	-0.03%
2020/06/02	6	23.47	15	23.42	23.55	-9	17,753	-0.05%
2020/05/29	0	0.00	16	22.75	22.65	-16	17,485	-0.09%
2020/05/28	1	23.20	1	22.85	22.85	0	17,526	0.00%
2020/05/27	7	23.28	4	23.09	23.10	3	17,472	0.02%
2020/05/26	10	23.25	15	23.50	23.00	-5	17,458	-0.03%
2020/05/25	6	22.82	4	23.14	23.25	2	17,109	0.01%
2020/05/22	17	22.36	1	22.20	22.20	16	16,853	0.09%
2020/05/21	4	23.16	4	23.46	23.10	0	16,637	0.00%
2020/05/20	3	22.12	9	22.44	23.30	-6	16,153	-0.04%
2020/05/19	0	0.00	3	21.70	21.80	-3	15,685	-0.02%
2020/05/18	21	21.18	16	21.08	21.55	5	15,547	0.03%
2020/05/15	14	21.74	2	21.90	21.70	12	15,420	0.08%
2020/05/14	21	22.13	37	21.99	21.70	-16	15,345	-0.10%
2020/05/13	5	23.36	2	23.50	23.30	3	14,962	0.02%
2020/05/12	9	23.71	2	23.75	23.60	7	14,933	0.05%
2020/05/11	4	23.50	8	23.52	23.50	-4	14,936	-0.03%
2020/05/08	9	23.83	9	23.93	23.65	0	14,647	0.00%
2020/05/07	17	24.15	7	24.08	24.05	10	14,487	0.07%
2020/05/06	30	23.63	51	23.61	23.60	-21	14,185	-0.15%
2020/05/05	91	23.30	19	24.08	24.15	72	13,839	0.52%
2020/05/04	16	22.40	7	22.44	22.40	9	12,956	0.07%
2020/04/30	4	22.64	4	22.80	22.75	0	12,880	0.00%
2020/04/29	10	22.60	4	22.33	22.20	6	12,673	0.05%
2020/04/28	9	22.12	20	22.05	22.00	-11	12,496	-0.09%
2020/04/27	6	22.13	6	22.23	22.25	0	12,622	0.00%
2020/04/24	22	22.15	4	22.30	22.10	18	12,448	0.14%
2020/04/23	8	22.57	13	22.52	22.45	-5	12,261	-0.04%
2020/04/22	3	21.45	3.1	21.95	22.10	-0.1	12,018	0.00%
2020/04/21	21	22.50	1	22.50	21.95	20	11,924	0.17%
2020/04/20	3	22.12	1	22.40	22.60	2	11,801	0.02%
2020/04/17	8	22.91	39	22.94	22.20	-31	11,757	-0.26%
2020/04/16	22	23.31	18	23.13	23.00	4	11,207	0.04%
2020/04/15	7	22.36	33	22.22	23.10	-26	10,390	-0.25%
2020/04/14	0	0.00	10.1	20.85	21.00	-10.1	10,076	-0.10%
2020/04/13	16	20.45	19	20.50	20.35	-3	10,066	-0.03%
2020/04/10	3	20.37	7	20.37	20.40	-4	10,054	-0.04%
2020/04/09	7	21.86	11	21.46	21.25	-4	9,977	-0.04%
2020/04/08	39	21.24	10	20.95	21.30	29	10,021	0.29%
2020/04/07	25	20.47	32	20.47	20.90	-7	9,914	-0.07%
2020/04/06	4	19.80	0	0.00	19.70	4	9,822	0.04%
2020/04/01	0	0.00	2	19.43	19.65	-2	10,046	-0.02%
2020/03/31	2	19.53	9	19.82	19.50	-7	10,147	-0.07%
2020/03/30	8	19.37	3	19.07	19.50	5	10,101	0.05%
2020/03/27	12	19.28	7	19.47	18.55	5	9,882	0.05%
2020/03/26	4	18.75	0	0.00	18.90	4	9,691	0.04%
2020/03/25	3	18.87	1	18.90	19.05	2	9,844	0.02%
2020/03/24	2	17.68	10	17.76	17.70	-8	9,655	-0.08%
2020/03/23	6	16.09	0	0.00	16.70	6	9,638	0.06%
2020/03/20	0	0.00	1	16.00	16.90	-1	9,860	-0.01%
2020/03/19	5	15.41	4	15.49	15.40	1	9,917	0.01%
2020/03/18	1	17.45	0	0.00	17.10	1	9,941	0.01%
2020/03/17	1	18.30	8	17.96	17.40	-7	9,921	-0.07%
2020/03/16	3.2	19.97	0	0.00	18.90	3.2	9,828	0.03%
2020/03/13	3	20.70	3	20.80	21.00	0	9,790	0.00%
2020/03/12	3	23.83	2	24.05	22.95	1	9,550	0.01%
2020/03/11	4	25.89	4	26.58	25.40	0	9,381	0.00%
2020/03/10	3	25.28	24	25.71	26.00	-21	9,389	-0.22%
2020/03/09	14	26.64	1	26.90	26.20	13	9,414	0.14%
2020/03/06	4	27.89	0	0.00	27.90	4	9,745	0.04%
2020/03/05	1	28.90	5	28.57	28.40	-4	10,562	-0.04%
2020/03/04	5	28.21	2	28.30	28.20	3	10,625	0.03%
2020/03/03	0	0.00	11	28.50	28.50	-11	10,738	-0.10%
2020/03/02	5	26.22	27	27.02	27.45	-22	10,829	-0.20%
2020/02/27	16	27.85	11	27.65	27.40	5	10,960	0.05%
2020/02/26	11	28.47	10	28.70	28.40	1	10,989	0.01%
2020/02/25	3	28.12	3	28.18	28.65	0	11,210	0.00%
2020/02/24	3	28.88	0	0.00	28.85	3	11,320	0.03%
2020/02/20	1	29.60	1	29.80	29.60	0	11,902	0.00%
2020/02/19	2	29.38	0	0.00	29.60	2	12,217	0.02%
2020/02/18	23.1	29.62	0	0.00	29.45	23.1	12,692	0.18%
2020/02/17	0	0.00	4	30.18	29.95	-4	12,920	-0.03%
2020/02/13	0	0.00	2	30.40	29.75	-2	13,631	-0.01%
2020/02/12	0	0.00	40	30.01	30.00	-40	13,844	-0.29%
2020/02/11	0	0.00	2	29.38	29.45	-2	14,246	-0.01%
2020/02/10	2	28.15	0	0.00	28.90	2	14,576	0.01%
2020/02/07	2	29.08	0	0.00	29.00	2	14,801	0.01%
2020/02/06	0	0.00	2	29.95	29.85	-2	14,956	-0.01%
2020/02/05	2	29.40	6	29.29	29.25	-4	15,281	-0.03%
2020/02/04	1	29.80	2	29.80	29.65	-1	15,616	-0.01%
2020/02/03	14.2	27.70	13	28.78	28.85	1.2	16,160	0.01%
2020/01/31	13	28.63	12	29.14	29.85	1	16,805	0.01%
2020/01/30	8	30.13	0	0.00	29.90	8	17,037	0.05%
2020/01/16	39	33.25	5	33.20	33.20	34	18,342	0.19%
2020/01/15	1	33.60	12	33.60	33.25	-11	18,725	-0.06%
2020/01/14	17	33.46	2	33.38	33.50	15	19,033	0.08%
2020/01/13	5	32.40	15	33.23	33.30	-10	19,214	-0.05%
2020/01/10	10	32.00	2	32.40	32.30	8	19,470	0.04%
2020/01/09	1	32.50	5	32.59	32.50	-4	19,916	-0.02%
2020/01/07	4	32.20	1	32.20	32.20	3	21,975	0.01%
2020/01/06	3	32.78	7	32.70	32.60	-4	23,142	-0.02%
2020/01/03	1	33.65	1	33.10	33.35	0	24,120	0.00%
2020/01/02	4	34.20	11	34.10	34.15	-7	24,286	-0.03%
2019/12/31	2	33.43	16	33.62	33.65	-14	24,495	-0.06%
2019/12/30	9	33.51	7	33.28	33.35	2	25,296	0.01%
2019/12/27	12	33.54	22.2	33.53	33.65	-10.2	25,610	-0.04%
2019/12/26	1	32.95	64	32.91	32.85	-63	25,814	-0.24%
2019/12/25	12	32.17	80	32.63	32.60	-68	26,512	-0.26%
2019/12/24	5	32.00	0	0.00	32.05	5	27,520	0.02%
2019/12/23	20	31.93	0	0.00	31.85	20	28,411	0.07%
2019/12/20	31	32.45	4	32.61	32.40	27	28,777	0.09%
2019/12/19	10	31.83	20	31.80	31.85	-10	28,860	-0.03%
2019/12/18	24.4	31.92	2	32.00	31.75	22.4	29,378	0.08%
2019/12/17	48	31.95	1	31.90	31.90	47	30,111	0.16%
2019/12/16	2	32.18	129	31.60	32.55	-127	30,258	-0.42%	大賣/鉅額交易
2019/12/13	37	31.22	77	31.84	31.30	-40	30,919	-0.13%
2019/12/12	51	32.12	85	32.29	32.00	-34	31,859	-0.11%
2019/12/11	15	32.18	2	32.25	32.20	13	32,300	0.04%
2019/12/10	67.1	32.35	1	32.30	32.50	66.1	32,827	0.20%
2019/12/09	8	33.18	65	32.99	33.15	-57	33,295	-0.17%
2019/12/06	3	32.72	0	0.00	32.70	3	33,982	0.01%
2019/12/05	27	32.68	23	32.63	32.60	4	35,125	0.01%
2019/12/04	15	32.50	2	32.60	32.70	13	36,277	0.04%
2019/12/03	44.5	32.35	3	32.50	32.45	41.5	38,147	0.11%
2019/12/02	64	33.22	42	33.74	32.90	22	38,376	0.06%
2019/11/29	23	35.39	11	35.39	35.40	12	38,173	0.03%
2019/11/28	2	35.40	0	0.00	35.35	2	38,891	0.01%
2019/11/27	7	35.77	2	35.70	35.65	5	40,430	0.01%
2019/11/26	4	35.50	8	35.59	35.70	-4	42,717	-0.01%
2019/11/25	20	35.30	2	35.60	35.30	18	43,392	0.04%
2019/11/22	18	35.67	14	35.49	35.45	4	43,791	0.01%
2019/11/21	44	35.18	42	35.41	35.60	2	43,777	0.00%
2019/11/20	8	35.44	100	35.51	35.65	-92	44,128	-0.21%
2019/11/19	51	35.45	68	36.00	35.35	-17	44,515	-0.04%
2019/11/18	3.1	35.53	21	35.38	35.60	-17.9	44,441	-0.04%
2019/11/15	116	35.38	5	35.43	35.00	111	44,210	0.25%	大買/鉅額交易
2019/11/14	5	34.85	5	34.94	35.00	0	43,968	0.00%
2019/11/13	220	35.23	82	34.66	34.60	138	43,961	0.31%	大買/鉅額交易
2019/11/12	29	34.37	25	34.64	34.80	4	43,651	0.01%
2019/11/11	26	34.28	8	34.10	33.90	18	43,782	0.04%
2019/11/08	41	34.77	17	34.78	34.60	24	43,583	0.06%
2019/11/07	39	34.45	31	34.44	34.55	8	43,096	0.02%
2019/11/06	3	34.20	3	34.02	34.20	0	42,862	0.00%
2019/11/05	6.1	34.04	1	34.15	34.10	5.1	42,801	0.01%
2019/11/04	9	34.16	4	34.24	33.80	5	42,789	0.01%
2019/11/01	20	33.78	25.3	33.68	33.95	-5.3	42,608	-0.01%
2019/10/31	52	33.73	16	33.71	33.25	36	42,551	0.08%
2019/10/30	22	33.02	6	33.15	32.95	16	42,971	0.04%
2019/10/29	16.1	34.76	41	34.23	34.40	-24.9	42,379	-0.06%
2019/10/28	12	34.45	7	34.56	34.55	5	42,230	0.01%
2019/10/25	86	34.09	72	34.06	34.40	14	42,002	0.03%
2019/10/24	68	35.42	5	35.59	35.40	63	41,089	0.15%
2019/10/23	11	35.82	99	35.83	35.85	-88	40,993	-0.21%
2019/10/22	85	35.69	147	36.04	35.60	-62	40,960	-0.15%	大賣/
2019/10/21	11	35.69	2	35.63	35.75	9	41,037	0.02%
2019/10/18	65	35.09	3	35.03	35.00	62	40,967	0.15%
2019/10/17	109	35.05	24	35.43	34.85	85	40,947	0.21%	大買/
2019/10/16	58	35.68	112	35.51	35.30	-54	40,839	-0.13%	大賣/
2019/10/15	72	37.47	45	37.09	36.75	27	40,244	0.07%
2019/10/14	26	37.52	41.1	37.37	37.50	-15.1	39,174	-0.04%
2019/10/09	38	35.29	28.1	35.85	35.10	9.9	38,441	0.03%
2019/10/08	20	35.43	32	35.45	35.15	-12	38,018	-0.03%
2019/10/07	15.1	35.32	17	35.29	35.15	-2	37,849	-0.01%
2019/10/04	32	35.51	26	35.57	35.45	6	37,505	0.02%
2019/10/03	35	35.32	9	35.43	35.30	26	36,755	0.07%
2019/10/02	16	35.44	29	35.74	36.00	-13	36,533	-0.04%
2019/10/01	86.1	35.77	50	35.79	35.30	36.1	36,064	0.10%
2019/09/27	56	34.94	109	35.08	35.35	-53	35,253	-0.15%	大賣/
2019/09/26	37	34.88	7	34.44	34.80	30	34,236	0.09%
2019/09/25	41	34.49	12	34.37	34.90	29	33,396	0.09%
2019/09/24	17	34.08	9	33.98	33.90	8	33,099	0.02%
2019/09/23	18	34.68	10.2	34.88	34.55	7.8	32,730	0.02%
2019/09/20	53	34.50	25	34.39	34.75	28	32,282	0.09%
2019/09/19	60	34.10	2	33.83	33.50	58	31,538	0.18%
2019/09/18	38	33.88	15	34.23	33.60	23	31,149	0.07%
2019/09/17	74	35.03	37	34.79	34.65	37	30,336	0.12%
2019/09/16	8	33.30	15	33.62	33.55	-7	29,508	-0.02%
2019/09/12	18	33.00	15.1	32.94	32.90	2.9	29,256	0.01%
2019/09/11	4	32.01	24	31.93	32.50	-20	28,875	-0.07%
2019/09/10	57	32.09	93	32.40	31.65	-36	28,316	-0.13%
2019/09/09	84.3	31.87	1	31.80	31.60	83.3	27,735	0.30%
2019/09/06	69	34.09	79	34.33	34.30	-10	26,597	-0.04%
2019/09/05	61	34.45	65	34.61	35.50	-4	25,345	-0.02%
2019/09/04	31	31.58	41	31.68	32.30	-10	23,391	-0.04%
2019/09/03	14	30.59	34.1	31.01	31.70	-20.1	22,950	-0.09%
2019/09/02	6	30.07	24	30.32	31.10	-18	22,463	-0.08%
2019/08/30	63	29.51	57	29.53	29.90	6	21,640	0.03%
2019/08/29	36	27.32	77.3	27.16	27.65	-41.3	19,978	-0.21%
2019/08/28	25	24.90	84	25.17	25.65	-59	17,564	-0.34%
2019/08/27	15	24.15	35	24.16	24.35	-20	16,773	-0.12%
2019/08/26	11	23.32	19	23.34	23.20	-8	16,338	-0.05%
2019/08/23	31	24.35	23	24.15	24.15	8	16,118	0.05%
2019/08/22	7	23.65	48	23.82	23.90	-41	15,612	-0.26%
2019/08/21	23	23.34	4	23.25	23.35	19	15,004	0.13%
2019/08/20	6	23.22	0	0.00	23.20	6	14,776	0.04%
2019/08/19	12	23.27	1	23.35	23.10	11	14,785	0.07%
2019/08/16	29	22.69	15	22.89	23.00	14	14,587	0.10%
2019/08/15	3	21.92	22	21.87	22.55	-19	14,367	-0.13%
2019/08/14	42	22.85	7.2	22.93	22.20	34.8	14,213	0.24%
2019/08/13	0	0.00	13	22.19	22.05	-13	14,012	-0.09%
2019/08/12	2	22.70	5	22.65	22.65	-3	14,011	-0.02%
2019/08/08	2	22.55	4	22.60	22.65	-2	14,141	-0.01%
2019/08/07	12	22.50	2	22.48	22.15	10	14,130	0.07%
2019/08/06	10	21.61	13	22.19	22.55	-3	13,988	-0.02%
2019/08/05	18	22.29	9	22.04	22.00	9	13,866	0.06%
2019/08/02	19	22.32	20	22.36	22.55	-1	13,739	-0.01%
2019/08/01	43	23.22	7	23.11	23.00	36	13,540	0.27%
2019/07/31	2	23.73	0	0.00	23.90	2	12,650	0.02%
2019/07/30	1	23.20	10	23.00	22.80	-9	12,481	-0.07%
2019/07/29	8	23.81	8	23.60	23.60	0	12,345	0.00%
2019/07/26	5	23.90	5	23.95	23.95	0	12,309	0.00%
2019/07/25	10	24.10	2	24.10	24.10	8	12,264	0.07%
2019/07/24	3	23.90	2	24.05	23.35	1	12,173	0.01%
2019/07/23	8	24.46	7	24.93	24.50	1	12,200	0.01%
2019/07/22	3	24.20	1	24.05	24.10	2	12,097	0.02%
2019/07/19	18	24.01	7	24.01	23.90	11	12,213	0.09%
2019/07/18	8	23.89	17	24.01	24.25	-9	12,614	-0.07%
2019/07/17	2	23.93	13	23.79	24.05	-11	12,317	-0.09%
2019/07/16	17	23.74	16	23.84	23.70	1	12,118	0.01%
2019/07/15	32	23.71	143	23.72	23.75	-111	11,919	-0.93%	大賣/鉅額交易
2019/07/12	14	23.10	55.8	23.03	23.60	-41.8	11,650	-0.36%
2019/07/11	4	22.33	10	22.20	22.30	-6	11,115	-0.05%
2019/07/10	14	21.96	12	21.98	22.00	2	11,247	0.02%
2019/07/09	1	21.85	2	21.95	21.85	-1	11,396	-0.01%
2019/07/08	0	0.00	98	22.06	21.65	-98	11,333	-0.86%
2019/07/05	4	21.49	3	21.55	21.50	1	11,089	0.01%
2019/07/04	7	21.46	5	21.50	21.50	2	11,057	0.02%
2019/07/03	6	21.46	1	21.70	21.35	5	11,077	0.05%
2019/07/02	0	0.00	6	21.39	21.30	-6	11,053	-0.05%
2019/07/01	3	21.45	4	21.45	21.45	-1	11,106	-0.01%
2019/06/28	6	20.90	8	20.94	20.90	-2	11,130	-0.02%
2019/06/27	7	20.97	16	21.00	21.00	-9	11,436	-0.08%
2019/06/26	1	20.60	0	0.00	20.70	1	11,514	0.01%
2019/06/25	1	20.70	4	20.71	20.50	-3	11,538	-0.03%
2019/06/24	11	20.95	1	21.15	20.95	10	11,548	0.09%
2019/06/21	46	21.00	20	21.04	20.95	26	11,581	0.22%
2019/06/20	17	20.75	56.4	20.69	20.90	-39.4	11,339	-0.35%
2019/06/19	136	20.23	10	20.20	20.40	126	11,273	1.12%	大買/鉅額交易
2019/06/18	61	19.54	62	19.32	19.75	-1	11,454	-0.01%
2019/06/17	15	19.88	19	19.60	19.45	-4	11,477	-0.03%
2019/06/14	2	19.40	11	19.40	19.35	-9	11,437	-0.08%
2019/06/13	0	0.00	2	19.10	19.25	-2	11,608	-0.02%
2019/06/12	2	19.15	2	19.20	19.25	0	11,813	0.00%
2019/06/11	6	19.53	15	19.51	19.45	-9	12,210	-0.07%
2019/06/10	7	19.19	5	19.20	19.30	2	12,724	0.02%
2019/06/06	5	18.77	0	0.00	18.65	5	12,660	0.04%
2019/06/04	2	18.90	22	19.08	18.85	-20	12,951	-0.15%
2019/06/03	1	18.85	2	18.75	19.00	-1	13,150	-0.01%
2019/05/31	4	18.70	0	0.00	18.80	4	13,712	0.03%
2019/05/29	1	18.10	0	0.00	18.15	1	13,835	0.01%
2019/05/24	1	17.80	0	0.00	17.95	1	14,250	0.01%
2019/05/23	30	17.47	0	0.00	17.40	30	14,612	0.21%
2019/05/20	22	17.74	0	0.00	17.65	22	14,938	0.15%
2019/05/17	0	0.00	2	18.55	18.80	-2	15,176	-0.01%
2019/05/16	1	18.40	2	18.90	18.40	-1	15,822	-0.01%
2019/05/15	1	18.70	0	0.00	19.10	1	16,236	0.01%
2019/05/14	5	18.45	0	0.00	18.45	5	16,240	0.03%
2019/05/13	3	18.05	3	18.15	18.15	0	16,369	0.00%
2019/05/10	20	18.43	3	18.03	18.10	17	16,399	0.10%
2019/05/09	2	19.05	2	18.65	18.35	0	16,339	0.00%
2019/05/08	8	19.19	24	19.18	19.05	-16	16,209	-0.10%
2019/05/06	4	18.50	6	18.93	19.00	-2	16,110	-0.01%
2019/05/03	2	19.00	2	18.98	18.95	0	15,984	0.00%
2019/05/02	2	18.95	0	0.00	19.00	2	15,932	0.01%
2019/04/29	7	18.76	15	19.00	18.40	-8	15,747	-0.05%
2019/04/26	55	18.04	27	18.13	18.10	28	15,355	0.18%
2019/04/25	14	19.05	0	0.00	18.70	14	15,026	0.09%
2019/04/24	136	19.01	7	19.14	19.10	129	14,680	0.88%	大買/鉅額交易
2019/04/23	1	21.00	3	21.25	20.90	-2	13,926	-0.01%
2019/04/22	6	21.42	0	0.00	21.40	6	13,817	0.04%
2019/04/19	2	21.18	0	0.00	21.40	2	13,794	0.01%
2019/04/18	6	21.77	10	22.10	20.95	-4	13,803	-0.03%
2019/04/17	0	0.00	3	21.57	21.40	-3	13,582	-0.02%
2019/04/16	6	21.97	5	22.15	21.80	1	13,492	0.01%
2019/04/15	2	21.25	13.3	21.44	21.50	-11.3	13,166	-0.09%
2019/04/11	3	20.70	3	20.75	20.70	0	12,864	0.00%
2019/04/10	1	20.95	0	0.00	21.00	1	12,816	0.01%
2019/04/09	5	21.37	0	0.00	21.20	5	12,778	0.04%
2019/04/08	11	21.42	1	21.55	21.20	10	12,709	0.08%
2019/04/03	3	21.25	8	20.95	21.25	-5	12,608	-0.04%
2019/04/01	0	0.00	27	21.27	21.45	-27	12,252	-0.22%
2019/03/28	1	20.80	0	0.00	20.50	1	11,733	0.01%
2019/03/27	1	21.25	10	21.20	21.05	-9	11,659	-0.08%
2019/03/26	20	20.87	18	20.96	20.90	2	11,586	0.02%
2019/03/25	0	0.00	15	20.83	20.65	-15	11,499	-0.13%
2019/03/22	2	21.65	1	21.85	21.40	1	11,360	0.01%
2019/03/21	6	22.40	1	22.65	21.65	5	11,154	0.04%
2019/03/20	1	22.30	3	22.12	21.95	-2	10,723	-0.02%
2019/03/19	13	21.77	20	21.74	21.75	-7	10,601	-0.07%
2019/03/18	6	21.70	3.1	21.74	21.85	2.9	10,493	0.03%
2019/03/15	10	21.62	4	21.80	21.50	6	10,429	0.06%
2019/03/14	5	22.04	5	21.95	21.90	0	10,451	0.00%
2019/03/13	28	21.46	80	21.34	21.80	-52	10,482	-0.50%
2019/03/12	1	20.35	4	20.63	20.35	-3	9,842	-0.03%
2019/03/11	11	20.53	8	20.45	20.45	3	9,950	0.03%
2019/03/08	6	20.43	10.1	20.25	20.55	-4.1	10,062	-0.04%
2019/03/07	0	0.00	5	20.55	20.55	-5	10,168	-0.05%
2019/03/06	10	20.85	14.7	20.93	20.95	-4.7	10,080	-0.05%
2019/03/05	11	19.85	50	19.80	19.75	-39	9,628	-0.41%
2019/03/04	10	20.05	1	20.50	20.00	9	9,714	0.09%
2019/02/27	10	19.55	11	19.74	20.25	-1	9,728	-0.01%
2019/02/26	11	20.05	0	0.00	20.00	11	9,658	0.11%
2019/02/25	7.1	19.99	2	20.00	20.00	5.1	9,573	0.05%
2019/02/22	25	19.89	1	20.05	20.30	24	9,536	0.25%
2019/02/19	1	19.05	7	18.93	19.30	-6	8,910	-0.07%
2019/02/18	35	19.12	34	19.04	19.10	1	8,914	0.01%
2019/02/15	17	18.16	23	18.47	18.60	-6	8,557	-0.07%
2019/02/14	1	17.65	15	17.43	17.70	-14	7,864	-0.18%
2019/02/13	0	0.00	3	16.50	16.65	-3	7,294	-0.04%
2019/02/12	17	16.37	17	16.20	16.15	0	7,206	0.00%
2019/02/11	0	0.00	10.2	15.70	15.75	-10.2	7,041	-0.14%
2019/01/30	0	0.00	1	15.15	15.10	-1	6,989	-0.01%
2019/01/29	1	14.90	0	0.00	15.05	1	7,001	0.01%
2019/01/28	21	15.19	25	15.06	15.10	-4	7,019	-0.06%
2019/01/22	1	14.25	0	0.00	14.20	1	7,246	0.01%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/14	0	0.00	15	14.60	14.75	-15	7,656	-0.20%
2019/01/10	11	14.96	1	14.75	15.00	10	7,668	0.13%
2019/01/09	1	14.50	72	14.60	14.50	-71	7,584	-0.94%
2019/01/08	16	14.04	0	0.00	14.20	16	7,509	0.21%
2019/01/02	20	13.60	0	0.00	13.60	20	7,787	0.26%
2018/12/28	0	0.00	1	13.75	13.65	-1	7,864	-0.01%
2018/12/26	10	13.75	20	13.85	13.75	-10	8,101	-0.12%
2018/12/25	40	13.85	0	0.00	13.85	40	8,116	0.49%
2018/12/22	0	0.00	1	14.00	14.00	-1	8,152	-0.01%
2018/12/21	2	13.75	3	13.60	14.10	-1	8,201	-0.01%
2018/12/20	1	14.30	1	14.20	13.95	0	8,212	0.00%
2018/12/19	2	14.60	0	0.00	14.50	2	8,180	0.02%
2018/12/18	2	14.40	0	0.00	14.40	2	8,206	0.02%
2018/12/17	0	0.00	0.4	14.75	14.65	-0.4	8,241	0.00%
2018/12/14	1	14.90	0.6	14.90	14.90	0.4	8,301	0.00%
2018/12/13	0	0.00	30	15.40	15.25	-30	8,323	-0.36%
2018/12/11	2	15.45	2	15.43	15.25	0	8,566	0.00%
2018/12/10	35	15.66	7	15.67	15.25	28	8,592	0.33%
2018/12/07	11	16.24	8	16.18	16.30	3	8,490	0.04%
2018/12/06	5	16.17	5	16.09	15.60	0	8,293	0.00%
2018/12/05	3	16.18	4	16.18	16.70	-1	7,894	-0.01%
2018/12/04	5	16.50	10	16.80	16.60	-5	7,951	-0.06%
2018/12/03	4	16.21	11.2	16.27	16.95	-7.2	8,005	-0.09%
2018/11/30	7	15.33	7	15.34	15.45	0	7,967	0.00%
2018/11/29	3	15.00	14	15.01	15.00	-11	7,752	-0.14%
2018/11/28	13	14.41	6	14.61	14.65	7	7,577	0.09%
2018/11/27	2	14.08	75	14.00	14.00	-73	7,433	-0.98%
2018/11/26	2	13.83	1	13.70	13.90	1	7,232	0.01%
2018/11/23	2	13.63	0	0.00	13.60	2	7,115	0.03%
2018/11/22	1	13.70	2	13.58	13.55	-1	7,026	-0.01%
2018/11/21	3	13.55	1	13.45	13.55	2	7,007	0.03%
2018/11/20	1	13.60	1	13.50	13.40	0	6,891	0.00%
2018/11/19	2	13.55	0	0.00	13.55	2	7,012	0.03%
2018/11/16	5	13.58	1	13.45	13.35	4	7,288	0.05%
2018/11/15	5	13.34	3	13.30	13.30	2	7,320	0.03%
2018/11/14	3	13.17	3	13.12	13.00	0	7,168	0.00%
2018/11/09	1	13.35	0	0.00	13.35	1	7,446	0.01%
2018/11/07	2	13.30	2	13.50	13.65	0	7,519	0.00%
2018/11/06	4	13.61	2	13.43	13.10	2	7,691	0.03%
2018/11/05	2	13.68	0	0.00	13.65	2	7,737	0.03%
2018/11/02	1	13.60	11	13.50	13.60	-10	7,835	-0.13%
2018/10/31	12.6	12.94	3	12.90	12.95	9.6	7,735	0.12%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/29	3	12.20	2	11.93	12.35	1	7,888	0.01%
2018/10/26	1	11.85	1	12.40	11.85	0	7,968	0.00%
2018/10/25	3	12.57	1	12.65	12.15	2	7,998	0.03%
2018/10/24	0	0.00	30	13.50	13.35	-30	8,099	-0.37%
2018/10/18	0	0.00	2	13.80	13.85	-2	8,700	-0.02%
2018/10/16	1	13.40	1	13.55	13.60	0	8,997	0.00%
2018/10/15	8	13.55	1	13.60	13.60	7	9,128	0.08%
2018/10/12	15	12.92	5	13.05	13.35	10	9,196	0.11%
2018/10/11	34	13.15	0	0.00	13.15	34	9,302	0.37%
2018/10/08	1	14.65	0	0.00	14.60	1	9,763	0.01%
2018/10/05	66	14.65	30	14.85	14.70	36	9,902	0.36%
2018/10/04	2	16.40	0	0.00	16.15	2	9,888	0.02%
2018/09/28	3	16.45	2	16.40	16.45	1	10,786	0.01%
2018/09/27	1	16.65	1	16.60	16.55	0	10,851	0.00%
2018/09/26	5	16.50	0	0.00	16.60	5	10,935	0.05%
2018/09/25	0	0.00	25.6	16.60	16.50	-25.6	11,041	-0.23%
2018/09/21	2	16.30	0	0.00	16.40	2	11,124	0.02%
2018/09/18	0	0.00	18	17.45	16.65	-18	11,260	-0.16%
2018/09/17	0	0.00	20	16.80	17.00	-20	11,368	-0.18%
2018/09/14	5	16.84	4	16.90	17.00	1	11,470	0.01%
2018/09/13	0	0.00	3	16.55	16.45	-3	11,477	-0.03%
2018/09/12	3	15.88	11	15.80	15.95	-8	11,460	-0.07%
2018/09/11	3	15.88	1	15.65	16.20	2	11,623	0.02%
2018/09/10	7	15.97	10	15.79	15.40	-3	11,744	-0.03%
2018/09/07	4	17.31	4	16.65	16.55	0	11,986	0.00%
2018/09/06	5	17.71	1	18.30	17.40	4	12,842	0.03%
2018/09/05	2	18.73	1	18.50	18.45	1	12,914	0.01%
2018/09/04	0	0.00	1	18.60	18.55	-1	13,163	-0.01%
2018/09/03	6	18.63	7	18.61	18.40	-1	13,309	-0.01%
2018/08/31	1	18.90	1	18.90	19.00	0	13,537	0.00%
2018/08/30	2	19.23	3	19.10	19.05	-1	13,677	-0.01%
2018/08/29	2	19.15	10	19.30	19.30	-8	13,811	-0.06%
2018/08/28	3	19.45	2	19.38	19.15	1	14,122	0.01%
2018/08/27	1	18.95	1	19.15	19.35	0	14,250	0.00%
2018/08/24	8	18.98	3	18.97	18.95	5	14,592	0.03%
2018/08/23	10	19.02	16	19.07	19.55	-6	16,021	-0.04%
2018/08/22	6	18.69	2	18.45	18.45	4	15,912	0.03%
2018/08/21	2	18.60	2	18.78	18.80	0	16,192	0.00%
2018/08/17	2	19.50	3	19.60	19.15	-1	16,654	-0.01%
2018/08/16	4	18.86	3	18.93	19.10	1	16,964	0.01%
2018/08/15	10	19.07	10	19.26	19.00	0	17,033	0.00%
2018/08/14	7	19.19	4	19.20	19.70	3	17,155	0.02%
2018/08/13	22	19.11	1	19.40	19.20	21	17,350	0.12%
2018/08/10	3	20.30	0	0.00	20.15	3	17,479	0.02%
2018/08/09	2	20.90	1	21.20	21.00	1	17,843	0.01%
2018/08/08	2	20.90	0	0.00	20.55	2	18,631	0.01%
2018/08/07	0	0.00	2	21.05	20.90	-2	20,060	-0.01%
2018/08/06	0	0.00	7	20.74	21.20	-7	20,353	-0.03%
2018/08/03	11	21.02	0	0.00	20.45	11	20,888	0.05%
2018/08/02	6	21.48	3	21.17	21.05	3	21,139	0.01%
2018/08/01	3	21.43	3	21.58	21.35	0	21,318	0.00%
2018/07/31	5	21.30	1	21.60	21.20	4	21,788	0.02%
2018/07/30	3	21.78	0	0.00	21.50	3	21,792	0.01%
2018/07/27	3	22.38	12	22.47	22.35	-9	21,878	-0.04%
2018/07/26	1	21.90	2	22.20	21.95	-1	21,874	0.00%
2018/07/25	4	21.91	0	0.00	21.85	4	22,090	0.02%
2018/07/24	11	21.45	6	21.58	22.00	5	22,197	0.02%
2018/07/23	0	0.00	8	21.50	21.50	-8	22,426	-0.04%
2018/07/20	3	22.08	3	22.10	22.15	0	23,061	0.00%
2018/07/19	29	21.85	28	21.64	22.00	1	23,775	0.00%
2018/07/18	4	21.89	2	22.13	21.50	2	24,135	0.01%
2018/07/17	4	21.80	5	22.09	21.85	-1	24,341	0.00%
2018/07/16	9	21.91	20	21.97	22.00	-11	24,570	-0.04%
2018/07/13	0	0.00	8	21.30	21.35	-8	24,964	-0.03%
2018/07/12	4	20.45	5	20.67	21.10	-1	25,779	0.00%
2018/07/11	4	19.94	7	19.97	20.00	-3	26,186	-0.01%
2018/07/10	7	19.75	8	19.93	20.25	-1	28,011	0.00%
2018/07/09	7	19.02	7	19.01	19.30	0	28,979	0.00%
2018/07/06	28	18.79	3	19.33	18.70	25	29,651	0.08%
2018/07/05	1	20.00	0	0.00	19.80	1	29,189	0.00%
2018/07/04	0	0.00	4	20.50	20.15	-4	29,283	-0.01%
2018/07/03	2	20.65	0	0.00	20.40	2	29,293	0.01%
2018/07/02	0	0.00	2	20.93	20.95	-2	29,290	-0.01%
2018/06/29	2	20.43	0	0.00	20.70	2	29,371	0.01%
2018/06/28	2	20.25	1	20.50	20.20	1	29,475	0.00%
2018/06/27	4	20.88	4	21.15	20.60	0	29,673	0.00%
2018/06/26	22	20.30	1	20.30	20.40	21	29,872	0.07%
2018/06/25	8	22.43	6	22.10	21.90	2	30,503	0.01%
2018/06/22	6	22.18	25.1	22.09	21.95	-19.1	30,755	-0.06%
2018/06/21	3	22.38	0	0.00	22.40	3	30,699	0.01%
2018/06/20	17	22.46	2	22.45	22.30	15	30,840	0.05%
2018/06/19	13	23.06	1	22.90	22.85	12	30,825	0.04%
2018/06/15	10	23.85	13	23.98	23.75	-3	30,742	-0.01%
2018/06/14	59	24.41	31	24.15	23.90	28	30,398	0.09%
2018/06/13	13	23.42	32	23.51	23.35	-19	29,383	-0.06%
2018/06/12	2	23.65	1	23.70	23.20	1	29,452	0.00%
2018/06/11	6	23.18	1	23.30	23.20	5	29,697	0.02%
2018/06/08	1	23.60	12	23.75	23.35	-11	30,196	-0.04%
2018/06/07	2	23.25	1	23.20	23.00	1	30,524	0.00%
2018/06/06	21	23.29	21	23.42	23.25	0	30,564	0.00%
2018/06/05	25	23.25	11	23.44	23.20	14	30,551	0.05%
2018/06/04	4	23.33	5	23.25	23.30	-1	30,368	0.00%
2018/06/01	49.1	23.31	26	23.47	23.00	23.1	30,490	0.08%
2018/05/31	36	24.67	68	24.77	23.75	-32	30,182	-0.11%
2018/05/30	16	23.20	3	23.20	23.45	13	28,729	0.05%
2018/05/29	9	23.39	4	23.41	23.30	5	28,594	0.02%
2018/05/28	16	23.18	19	23.11	23.35	-3	28,234	-0.01%
2018/05/25	15	22.32	1	22.45	22.30	14	27,833	0.05%
2018/05/24	4	22.80	21	22.96	22.55	-17	27,816	-0.06%
2018/05/23	7	22.09	1	22.05	22.20	6	27,447	0.02%
2018/05/22	4	22.10	5	21.86	22.00	-1	27,554	0.00%
2018/05/21	4	22.33	1	22.40	22.20	3	27,526	0.01%
2018/05/18	3	22.20	2	22.25	22.10	1	27,482	0.00%
2018/05/17	10	22.88	3	22.80	22.65	7	27,562	0.03%
2018/05/16	22	23.84	23	23.70	23.35	-1	27,578	0.00%
2018/05/15	206	23.21	89.1	23.31	23.10	116.9	27,029	0.43%	大買/鉅額交易
2018/05/14	40	22.09	12	22.15	22.00	28	26,056	0.11%
2018/05/11	9.4	21.89	96	21.81	21.75	-86.6	25,919	-0.33%
2018/05/10	21	22.42	70	22.59	22.30	-49	25,483	-0.19%
2018/05/09	16	21.87	4	21.80	21.50	12	25,599	0.05%
2018/05/08	114.2	22.35	35	21.96	21.80	79.2	25,432	0.31%	大買/
2018/05/07	23	21.29	153	21.02	21.30	-130	25,012	-0.52%	大賣/鉅額交易
2018/05/04	3	21.12	1	21.15	20.55	2	25,049	0.01%
2018/05/03	5	20.95	6	21.12	20.95	-1	25,117	0.00%
2018/05/02	3	20.88	3	21.15	20.80	0	25,110	0.00%
2018/04/30	0	0.00	3	20.47	20.30	-3	25,099	-0.01%
2018/04/27	7	20.23	2	20.17	20.00	5	25,545	0.02%
2018/04/26	6	21.29	0	0.00	19.95	6	26,164	0.02%
2018/04/25	9	21.82	110	21.02	22.05	-101	25,807	-0.39%	大賣/鉅額交易
2018/04/24	4	21.78	8	21.91	21.70	-4	25,468	-0.02%
2018/04/23	20.1	23.00	14	23.51	22.60	6.1	25,916	0.02%
2018/04/20	12.3	23.98	3	23.47	23.80	9.3	27,183	0.03%
2018/04/19	110	24.00	17	23.79	23.45	93	26,946	0.35%	大買/
2018/04/18	13.1	23.20	5	23.07	23.70	8.1	26,684	0.03%
2018/04/17	13	22.42	12	22.87	22.05	1	26,070	0.00%
2018/04/16	21	23.11	91	23.05	23.10	-70	25,980	-0.27%
2018/04/13	48	22.13	40	22.28	22.85	8	24,725	0.03%
2018/04/12	25	20.84	49.5	20.84	20.80	-24.5	24,081	-0.10%
2018/04/11	16	19.90	2	19.65	19.65	14	23,996	0.06%
2018/04/10	0	0.00	4	19.78	19.65	-4	25,343	-0.02%
2018/04/09	6	19.52	0	0.00	19.10	6	25,989	0.02%
2018/04/03	2	20.03	2	20.03	20.00	0	26,993	0.00%
2018/04/02	16	20.61	17	20.38	20.20	-1	27,673	0.00%
2018/03/31	5	20.04	19.6	19.99	20.10	-14.6	28,432	-0.05%
2018/03/30	2	20.38	1	20.60	19.80	1	29,273	0.00%
2018/03/29	26	20.96	30	20.58	20.30	-4	30,334	-0.01%
2018/03/28	61	20.74	32	20.82	20.80	29	31,963	0.09%
2018/03/27	3	20.00	13	20.33	20.50	-10	31,562	-0.03%
2018/03/26	15	18.65	0	0.00	18.65	15	32,395	0.05%
2018/03/23	3	18.50	22	18.55	18.55	-19	33,797	-0.06%
2018/03/22	4	19.60	4	19.50	19.40	0	34,208	0.00%
2018/03/21	33	19.59	5	19.72	19.50	28	34,834	0.08%
2018/03/20	4	19.59	36	19.62	19.45	-32	35,331	-0.09%
2018/03/19	7	19.94	4	19.86	19.85	3	36,016	0.01%
2018/03/16	10	20.41	67	20.34	19.95	-57	37,208	-0.15%
2018/03/15	33	20.79	12	20.60	20.60	21	38,591	0.05%
2018/03/14	37	20.19	27	20.35	20.55	10	39,018	0.03%
2018/03/13	21	19.45	11	19.58	20.50	10	40,369	0.02%
2018/03/12	9	18.90	0	0.00	18.65	9	40,215	0.02%
2018/03/09	0	0.00	2	19.30	19.10	-2	40,804	0.00%
2018/03/08	2	18.60	1	18.55	18.70	1	42,474	0.00%
2018/03/07	13	18.48	0	0.00	18.40	13	42,465	0.03%
2018/03/06	2	19.53	1	19.45	19.40	1	42,997	0.00%
2018/03/05	7	19.32	30	20.05	19.10	-23	44,959	-0.05%
2018/03/02	0	0.00	1	20.20	20.10	-1	46,858	0.00%
2018/02/27	0	0.00	1	20.50	20.45	-1	47,356	0.00%
2018/02/23	3	21.15	3	20.55	20.50	0	47,540	0.00%
2018/02/22	5	20.75	6	20.51	20.70	-1	47,678	0.00%
2018/02/21	0	0.00	6	20.29	20.40	-6	47,794	-0.01%
2018/02/12	10	19.87	1	19.75	19.55	9	47,750	0.02%
2018/02/09	6	19.43	53	19.21	19.70	-47	47,673	-0.10%
2018/02/08	12	20.63	5	20.55	20.05	7	47,460	0.01%
2018/02/07	12.2	20.84	159	20.95	20.50	-146.8	47,206	-0.31%	大賣/鉅額交易
2018/02/06	69.3	21.39	2	21.58	20.70	67.3	47,153	0.14%
2018/02/05	12	22.41	1	22.45	23.00	11	47,023	0.02%
2018/02/02	22	23.23	0	0.00	23.20	22	47,164	0.05%
2018/02/01	3	24.17	24	24.11	23.70	-21	47,553	-0.04%
2018/01/31	6	23.03	32	22.66	23.25	-26	47,954	-0.05%
2018/01/30	7	22.96	6	23.15	22.90	1	48,148	0.00%
2018/01/29	21	23.21	56	23.28	23.20	-35	48,478	-0.07%
2018/01/26	17	22.53	15	22.60	22.60	2	49,161	0.00%
2018/01/25	3	22.90	1	23.00	22.80	2	49,927	0.00%
2018/01/24	19	23.34	26	23.43	23.40	-7	50,392	-0.01%
2018/01/23	34.3	23.06	34	23.34	23.05	0.3	50,406	0.00%
2018/01/22	101	23.46	20	23.91	22.90	81	50,073	0.16%	大買/
2018/01/19	24	24.56	13	24.49	24.50	11	49,837	0.02%
2018/01/18	45	25.18	15	25.00	24.80	30	49,864	0.06%
2018/01/17	29	25.76	31	25.68	25.25	-2	50,522	0.00%
2018/01/16	134	25.31	85	25.38	25.60	49	50,434	0.10%	大買/
2018/01/15	20	24.62	2	24.55	24.35	18	48,807	0.04%
2018/01/12	19	24.81	16	24.77	24.75	3	48,577	0.01%
2018/01/11	15	24.21	39	24.15	24.45	-24	48,110	-0.05%
2018/01/10	21	24.65	15	24.28	23.90	6	47,698	0.01%
2018/01/09	18	24.18	19	24.38	24.70	-1	47,180	0.00%
2018/01/08	51	24.58	15	25.15	24.10	36	46,517	0.08%
2018/01/05	12	24.40	28	24.58	24.95	-16	46,005	-0.03%
2018/01/04	98	25.21	53	24.93	24.80	45	45,290	0.10%
2018/01/03	68	24.84	38	24.54	24.20	30	43,981	0.07%
2018/01/02	84	24.41	76	24.59	24.60	8	43,148	0.02%