燿華 (2367)-國泰-桃園券商分點個股進出

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
27.30
漲跌
▼0.70
漲幅
-2.50%
成交量
38,675張
產業
上市電子零組件類股▼3.22%
786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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/19	174.2	27.29	50.5	27.07	27.30	123.7	39,362	0.31%	大買/鉅額交易
2024/04/18	269.1	28.41	286.3	28.45	28.00	-17.3	38,768	-0.04%	大買/大賣/
2024/04/17	157.5	28.04	124.1	28.18	28.15	33.4	37,813	0.09%	大買/大賣/
2024/04/16	211.7	26.68	117.5	26.85	26.40	94.1	36,987	0.25%	大買/大賣/
2024/04/15	489.4	28.43	405.1	28.45	28.20	84.3	36,113	0.23%	大買/大賣/
2024/04/12	228.7	28.86	293.1	28.61	29.20	-64.4	34,654	-0.19%	大買/大賣/
2024/04/11	20.1	26.42	22	26.50	26.70	-1.9	32,179	-0.01%
2024/04/10	38	26.73	54.1	26.97	26.30	-16.1	32,044	-0.05%
2024/04/09	58.1	26.86	64	26.81	26.60	-5.9	31,655	-0.02%
2024/04/08	64.2	26.80	39	26.64	26.70	25.2	31,151	0.08%
2024/04/03	81.1	26.21	31.3	26.16	26.05	49.8	30,870	0.16%
2024/04/02	97.4	26.67	40.1	26.70	26.35	57.3	30,721	0.19%
2024/04/01	34.6	27.01	54	27.09	26.85	-19.5	30,286	-0.06%
2024/03/29	233.4	27.03	146.5	27.16	26.65	87	29,881	0.29%	大買/大賣/
2024/03/28	105	27.07	134.5	27.09	26.65	-29.5	29,151	-0.10%	大買/大賣/
2024/03/27	166.2	26.85	94	26.86	26.65	72.2	28,480	0.25%	大買/
2024/03/26	265.5	26.72	278.1	26.71	26.75	-12.6	27,767	-0.05%	大買/大賣/
2024/03/25	400	27.17	361.8	27.28	27.55	38.3	26,903	0.14%	大買/大賣/
2024/03/22	178.2	26.87	187.4	26.95	27.15	-9.3	25,543	-0.04%	大買/大賣/
2024/03/21	251	26.47	233	26.68	26.30	18	24,550	0.07%	大買/大賣/
2024/03/20	234.8	26.34	192.8	26.17	25.70	42	23,762	0.18%	大買/大賣/
2024/03/19	189.7	26.20	147.4	26.20	26.15	42.3	23,273	0.18%	大買/大賣/
2024/03/18	53.7	25.05	368	24.97	25.85	-314.3	22,308	-1.41%	大賣/鉅額交易
2024/03/15	92	24.35	37.1	24.42	24.00	54.9	21,625	0.25%
2024/03/14	87.7	24.53	60.2	24.57	24.45	27.5	21,437	0.13%
2024/03/13	133	25.09	77.7	25.09	25.10	55.3	21,169	0.26%	大買/
2024/03/12	394	26.46	351.8	26.51	25.60	42.3	21,050	0.20%	大買/大賣/
2024/03/11	181.3	25.62	133.3	25.73	25.90	48	19,966	0.24%	大買/大賣/
2024/03/08	111.9	25.04	185.3	25.01	24.30	-73.4	19,221	-0.38%	大買/大賣/
2024/03/07	365.1	26.97	281.1	26.76	25.80	84	19,211	0.44%	大買/大賣/
2024/03/06	402.8	26.07	275.4	26.07	26.65	127.4	18,035	0.71%	大買/大賣/鉅額交易
2024/03/05	444.5	23.91	436.7	23.89	24.30	7.8	15,677	0.05%	大買/大賣/
2024/03/04	132	23.14	154	23.09	23.90	-22	13,797	-0.16%	大買/大賣/
2024/03/01	41.3	21.83	212	21.70	21.75	-170.8	12,757	-1.34%	大賣/鉅額交易
2024/02/29	14	20.95	115	21.24	21.30	-101	12,214	-0.83%	大賣/鉅額交易
2024/02/27	26	20.90	30	21.34	20.75	-4	12,143	-0.03%
2024/02/26	289.4	21.26	57.3	21.31	21.15	232.1	12,114	1.92%	大買/鉅額交易
2024/02/23	28	20.90	49	20.97	20.75	-21	12,125	-0.17%
2024/02/22	141	21.13	41	21.07	21.25	100	12,947	0.77%	大買/
2024/02/21	7	20.74	14	20.62	20.65	-7	12,323	-0.06%
2024/02/20	57	20.83	145	20.78	20.95	-88	12,271	-0.72%	大賣/
2024/02/19	30	20.24	20	20.25	20.15	10	12,021	0.08%
2024/02/16	101.3	19.69	129	19.66	20.60	-27.8	11,932	-0.23%	大買/大賣/
2024/02/15	19	18.93	7	18.94	19.00	12	11,520	0.10%
2024/02/05	13	18.58	13	18.59	18.55	0	11,444	0.00%
2024/02/02	20	18.88	0	0.00	18.80	20	11,437	0.17%
2024/02/01	0.1	19.00	0	0.00	18.95	0.1	11,450	0.00%
2024/01/31	0.1	19.00	2	18.98	19.00	-1.9	11,516	-0.02%
2024/01/30	0	0.00	3	19.00	19.00	-3	11,553	-0.03%
2024/01/29	5	19.36	7	19.26	19.30	-2	11,652	-0.02%
2024/01/26	1	19.15	4	19.24	19.20	-3	11,733	-0.03%
2024/01/25	3	19.40	19	19.41	19.20	-16	12,019	-0.13%
2024/01/24	2	19.50	0	0.00	19.35	2	12,072	0.02%
2024/01/22	1	19.00	0	0.00	19.15	1	12,348	0.01%
2024/01/19	6	18.80	2	18.70	18.80	4	12,355	0.03%
2024/01/18	0	0.00	2	18.75	18.65	-2	12,378	-0.02%
2024/01/17	16	18.94	5	18.85	18.85	11	12,420	0.09%
2024/01/16	0	19.05	1	19.05	19.05	-1	12,541	-0.01%
2024/01/15	2	19.20	0	0.00	19.15	2	12,551	0.02%
2024/01/12	2	19.00	0	0.00	19.00	2	12,593	0.02%
2024/01/10	7	18.89	6	18.91	18.90	1	12,618	0.01%
2024/01/09	3	19.03	6	19.07	19.05	-3	12,650	-0.02%
2024/01/08	11	19.41	1	19.45	19.30	10	12,672	0.08%
2024/01/05	2	19.45	0	0.00	19.40	2	12,676	0.02%
2024/01/04	2	19.53	4	19.49	19.40	-2	12,693	-0.02%
2024/01/03	1	20.10	0	0.00	19.90	1	12,702	0.01%
2024/01/02	5	20.34	0	0.00	20.10	5	12,729	0.04%
2023/12/29	5	20.00	6	20.00	20.00	-1	12,756	-0.01%
2023/12/28	27	20.23	0.1	20.25	20.00	26.9	12,821	0.21%
2023/12/27	0	0.00	12	20.10	20.15	-12	12,906	-0.09%
2023/12/26	50	20.05	2	20.08	20.05	48	13,187	0.36%
2023/12/25	2	20.00	0	0.00	19.95	2	13,273	0.02%
2023/12/22	2	20.15	0	0.00	20.05	2	13,376	0.01%
2023/12/21	17	20.31	3	20.37	20.25	14	13,501	0.10%
2023/12/20	2	20.10	1	20.20	20.35	1	13,775	0.01%
2023/12/19	43	20.06	343	19.96	20.10	-300	14,094	-2.13%	大賣/鉅額交易
2023/12/18	11	20.37	1	20.35	20.30	10	14,546	0.07%
2023/12/15	204	21.30	3	20.95	20.70	201	16,022	1.25%	大買/鉅額交易
2023/12/14	104	21.38	109	21.46	21.35	-5	16,646	-0.03%	大買/大賣/
2023/12/13	32	21.17	154	21.31	21.05	-122	16,834	-0.72%	大賣/鉅額交易
2023/12/12	174	21.15	25	21.23	21.05	149	16,749	0.89%	大買/鉅額交易
2023/12/11	5	21.09	15	21.15	21.00	-10	16,634	-0.06%
2023/12/08	37	21.59	148	21.39	21.35	-111	16,474	-0.67%	大賣/鉅額交易
2023/12/07	74	22.01	202	22.36	21.55	-128	16,322	-0.78%	大賣/鉅額交易
2023/12/06	184	22.37	45.4	22.67	22.05	138.6	15,753	0.88%	大買/鉅額交易
2023/12/05	103.5	22.53	63	22.57	22.50	40.5	15,130	0.27%	大買/
2023/12/04	234.5	22.40	254	22.20	22.75	-19.5	14,570	-0.13%	大買/大賣/
2023/12/01	29.1	21.99	71	21.69	22.20	-41.9	13,353	-0.31%
2023/11/30	147	20.73	3	20.63	20.70	144	12,389	1.16%	大買/鉅額交易
2023/11/29	19	20.94	127	20.70	20.70	-108	12,382	-0.87%	大賣/鉅額交易
2023/11/28	48	20.79	26.2	20.92	21.00	21.8	12,395	0.18%
2023/11/27	4	20.31	19	20.36	20.20	-15	12,100	-0.12%
2023/11/24	24	20.35	42.1	20.33	20.25	-18.1	12,181	-0.15%
2023/11/22	50.1	20.34	28.2	20.39	20.55	21.9	11,833	0.18%
2023/11/21	58	20.87	259.1	20.46	20.20	-201.1	11,513	-1.75%	大賣/鉅額交易
2023/11/20	1	19.50	6	19.55	19.70	-5	10,467	-0.05%
2023/11/17	6.4	19.20	24	19.21	19.30	-17.6	10,393	-0.17%
2023/11/16	41.1	19.16	38.2	18.96	19.40	2.9	10,273	0.03%
2023/11/15	1	18.55	3	18.55	18.55	-2	9,972	-0.02%
2023/11/14	1	18.35	0	0.00	18.40	1	9,945	0.01%
2023/11/13	1	18.65	2	18.55	18.45	-1	9,981	-0.01%
2023/11/10	0	0.00	1	18.50	18.45	-1	9,958	-0.01%
2023/11/09	21	18.49	2	18.30	18.40	19	9,943	0.19%
2023/11/08	1	18.60	0	0.00	18.60	1	9,935	0.01%
2023/11/07	7.1	19.00	1	19.20	19.05	6.1	9,865	0.06%
2023/11/06	0	0.00	9	19.03	19.25	-9	9,894	-0.09%
2023/11/03	17	18.93	25	19.00	19.05	-8	9,819	-0.08%
2023/11/02	38	18.93	38.5	18.86	19.15	-0.5	9,836	-0.01%
2023/11/01	2	18.05	1	18.65	18.10	1	9,591	0.01%
2023/10/31	55.5	18.88	42	19.00	18.50	13.5	9,534	0.14%
2023/10/27	21	18.55	7	18.47	18.40	14	9,239	0.15%
2023/10/26	20.1	18.55	19	18.69	18.55	1.1	9,223	0.01%
2023/10/25	22.1	18.56	48	18.69	18.70	-25.9	9,200	-0.28%
2023/10/24	4	18.58	24	18.50	18.70	-20	9,162	-0.22%
2023/10/23	10	18.10	1	18.05	17.90	9	9,025	0.10%
2023/10/20	1	17.40	0	0.00	17.70	1	9,016	0.01%
2023/10/19	11	17.90	2	17.90	17.90	9	8,994	0.10%
2023/10/18	1	18.00	0	0.00	18.00	1	8,985	0.01%
2023/10/17	145	18.32	0	0.00	18.10	145	8,896	1.63%	大買/鉅額交易
2023/10/16	0	0.00	8.1	18.70	18.30	-8.1	8,863	-0.09%
2023/10/13	10	18.45	1.2	18.73	18.55	8.8	8,845	0.10%
2023/10/12	20	18.50	1	18.50	18.60	19	8,850	0.21%
2023/10/11	0	0.00	7	18.20	18.20	-7	8,844	-0.08%
2023/10/06	36.1	18.70	18	18.82	18.70	18.1	8,864	0.20%
2023/10/05	33	19.08	3	18.85	18.85	30	8,848	0.34%
2023/10/04	24	18.69	49	18.79	18.75	-25	8,801	-0.28%
2023/10/03	28	19.16	7	19.21	19.05	21	8,775	0.24%
2023/10/02	129	19.68	15	19.73	19.95	114	8,684	1.31%	大買/鉅額交易
2023/09/28	1	19.00	252	19.05	18.95	-251	8,399	-2.99%	大賣/鉅額交易
2023/09/27	5	19.09	3	19.12	19.10	2	8,314	0.02%
2023/09/26	11	19.75	28	19.41	19.25	-17	8,185	-0.21%
2023/09/25	41	20.00	43	19.62	19.55	-2	8,026	-0.02%
2023/09/22	130.1	20.39	138	20.14	20.10	-7.9	7,691	-0.10%	大買/大賣/
2023/09/21	122	20.44	127	20.40	20.15	-5	7,290	-0.07%	大買/大賣/
2023/09/20	217.1	20.59	140	20.53	20.70	77.1	6,749	1.14%	大買/大賣/
2023/09/19	120	20.39	105	20.98	21.15	15	5,179	0.29%	大買/大賣/
2023/09/18	17	19.16	31	19.08	19.25	-14	4,348	-0.32%
2023/09/15	1	18.25	2	18.10	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	1	18.00	18.00	-1	3,836	-0.03%
2023/09/13	16	17.91	1	18.05	17.90	15	3,824	0.39%
2023/09/12	2	17.88	2	17.73	17.80	0	3,801	0.00%
2023/09/11	1	17.55	0	0.00	17.75	1	3,750	0.03%
2023/09/07	0	0.00	1	18.15	18.00	-1	3,690	-0.03%
2023/09/06	1	18.35	13	18.18	18.20	-12	3,654	-0.33%
2023/09/05	2.1	18.20	2	18.15	18.10	0.1	3,567	0.00%
2023/09/04	0	0.00	6.2	18.31	18.20	-6.2	3,537	-0.18%
2023/09/01	5	18.23	26	18.23	18.10	-21	3,443	-0.61%
2023/08/31	10	18.03	20	17.99	18.25	-10	3,183	-0.31%
2023/08/30	2	17.67	4	17.80	17.65	-2	2,909	-0.07%
2023/08/29	0	0.00	0.3	17.23	17.10	-0.3	2,759	-0.01%
2023/08/28	0	0.00	7	17.14	17.05	-7	2,775	-0.25%
2023/08/25	0	0.00	8	17.05	17.00	-8	2,776	-0.29%
2023/08/24	5	17.14	2	16.95	17.00	3	2,771	0.11%
2023/08/23	6.3	17.16	5	17.07	17.10	1.3	2,736	0.05%
2023/08/22	0.3	16.50	0	0.00	16.45	0.3	2,621	0.01%
2023/08/21	0	0.00	2	16.50	16.65	-2	2,670	-0.07%
2023/08/18	2	16.43	0	0.00	16.40	2	2,686	0.07%
2023/08/17	2.2	16.45	0	0.00	16.45	2.2	2,673	0.08%
2023/08/16	0	0.00	3	15.95	16.15	-3	2,635	-0.11%
2023/08/15	1	16.05	6	16.00	16.05	-5	2,642	-0.19%
2023/08/14	2	15.95	0	0.00	15.90	2	2,642	0.08%
2023/08/10	2	16.18	0	0.00	16.05	2	2,637	0.08%
2023/08/09	3	16.68	0	0.00	16.70	3	2,560	0.12%
2023/08/08	5	16.62	0	0.00	16.65	5	2,522	0.20%
2023/08/07	1	17.10	0	0.00	17.00	1	2,426	0.04%
2023/08/04	3	17.17	0	0.00	17.20	3	2,381	0.13%
2023/08/02	11	17.46	3	17.40	17.35	8	2,386	0.34%
2023/08/01	2	17.60	0	0.00	17.60	2	2,359	0.08%
2023/07/31	2	17.80	27	17.78	17.65	-25	2,373	-1.05%
2023/07/28	0	17.55	6	17.63	17.65	-6	2,411	-0.25%
2023/07/27	1	17.55	2	17.55	17.55	-1	2,405	-0.04%
2023/07/26	1	17.45	0	0.00	17.40	1	2,395	0.04%
2023/07/25	0.1	17.65	1	17.50	17.65	-0.9	2,394	-0.04%
2023/07/24	1	17.35	0	0.00	17.35	1	2,375	0.04%
2023/07/21	1	17.55	0	0.00	17.55	1	2,367	0.04%
2023/07/20	6	17.60	0	0.00	17.65	6	2,415	0.25%
2023/07/19	2	17.68	0	0.00	17.60	2	2,411	0.08%
2023/07/18	0	0.00	2	17.92	17.85	-2	2,422	-0.08%
2023/07/17	0	0.00	0.4	17.88	17.95	-0.4	2,451	-0.02%
2023/07/14	1	17.80	2	17.83	17.75	-1	2,439	-0.04%
2023/07/13	12	18.01	4	17.98	17.95	8	2,436	0.33%
2023/07/12	1	17.35	3	17.40	17.40	-2	2,304	-0.09%
2023/07/11	5	17.45	0	0.00	17.40	5	2,336	0.21%
2023/07/10	16	17.50	0	0.00	17.45	16	2,446	0.65%
2023/07/07	10	17.66	0	0.00	17.75	10	2,488	0.40%
2023/07/06	5	17.86	4	18.05	17.80	1	2,458	0.04%
2023/07/04	0	0.00	2	17.75	17.65	-2	2,430	-0.08%
2023/07/03	6	17.75	0	0.00	17.75	6	2,444	0.25%
2023/06/30	4	17.61	0	0.00	17.70	4	2,446	0.16%
2023/06/29	2	17.70	10.1	17.75	17.75	-8.1	2,465	-0.33%
2023/06/28	17	17.53	1	17.70	17.65	16	2,481	0.65%
2023/06/27	4.1	17.55	8	17.63	17.50	-3.9	2,511	-0.16%
2023/06/26	1.1	17.70	0	0.00	17.70	1.1	2,529	0.04%
2023/06/20	2	17.95	0	0.00	17.95	2	2,597	0.08%
2023/06/19	27	18.02	0	0.00	18.00	27	2,619	1.03%
2023/06/16	29	17.92	0.2	17.95	17.90	28.8	2,624	1.10%
2023/06/15	0.1	17.95	1	17.90	17.90	-1	2,618	-0.04%
2023/06/14	0.1	17.98	0	0.00	17.95	0.1	2,609	0.00%
2023/06/13	0	0.00	5	17.95	17.90	-5	2,660	-0.19%
2023/06/12	12.1	18.05	0	0.00	18.00	12.1	2,675	0.45%
2023/06/09	1	18.20	3	18.20	18.20	-2	2,712	-0.07%
2023/06/08	0	0.00	4	18.30	18.10	-4	2,736	-0.15%
2023/06/07	0.1	18.35	5	18.45	18.30	-5	2,798	-0.18%
2023/06/06	0.2	18.41	15	18.40	18.35	-14.8	2,872	-0.52%
2023/06/02	0	0.00	12	18.30	18.35	-12	2,994	-0.40%
2023/06/01	0	0.00	1	18.20	18.15	-1	3,027	-0.03%
2023/05/31	1	18.00	1	18.05	18.05	0	3,040	0.00%
2023/05/30	10	18.05	11	18.00	17.95	-1	3,045	-0.03%
2023/05/29	7	18.00	0	0.00	18.05	7	3,075	0.23%
2023/05/25	9	18.22	2	18.25	18.05	7	3,112	0.22%
2023/05/24	0	0.00	2	18.15	18.10	-2	3,087	-0.06%
2023/05/22	1	18.05	2	18.10	18.15	-1	3,361	-0.03%
2023/05/19	0	0.00	2	18.10	18.00	-2	3,385	-0.06%
2023/05/18	2	17.90	0	0.00	17.90	2	3,420	0.06%
2023/05/15	0	0.00	4	17.50	17.55	-4	3,475	-0.12%
2023/05/11	1	17.40	0	0.00	17.35	1	3,633	0.03%
2023/05/10	5	17.65	0	0.00	17.70	5	3,884	0.13%
2023/05/09	7	17.77	0	0.00	17.70	7	3,898	0.18%
2023/05/08	11	17.90	0	0.00	17.85	11	3,889	0.28%
2023/05/05	15	18.08	10	18.00	17.95	5	3,955	0.13%
2023/05/04	0	17.80	0	0.00	17.85	0	4,016	0.00%
2023/05/03	3	17.90	0	0.00	17.80	3	4,003	0.07%
2023/05/02	0	17.90	0	0.00	17.90	0	4,043	0.00%
2023/04/28	12	17.96	4	18.00	17.95	8	4,073	0.20%
2023/04/27	1	17.70	0	0.00	17.95	1	4,093	0.02%
2023/04/25	0	17.85	5	17.65	17.70	-5	4,107	-0.12%
2023/04/20	0	18.35	0	0.00	18.15	0	4,129	0.00%
2023/04/18	15	18.78	0	0.00	18.70	15	4,229	0.35%
2023/04/17	5	18.70	0	0.00	18.70	5	4,227	0.12%
2023/04/14	18	18.60	24	18.60	18.60	-6	4,226	-0.14%
2023/04/13	48	19.08	29	19.06	18.60	19	4,175	0.46%
2023/04/12	95	19.30	46	19.38	19.40	49	4,067	1.20%
2023/04/11	32	19.05	1	19.10	19.15	31	3,968	0.78%
2023/04/10	1	19.05	9	19.05	19.05	-8	3,967	-0.20%
2023/04/07	2.4	19.05	0	0.00	19.05	2.4	3,972	0.06%
2023/04/06	100	19.05	1	19.05	19.05	99	3,974	2.49%
2023/03/31	1	19.00	21	19.00	19.00	-20	3,977	-0.50%
2023/03/30	0	0.00	22	19.00	18.95	-22	3,979	-0.55%
2023/03/29	8	19.00	1	19.00	18.95	7	3,985	0.18%
2023/03/28	42	18.92	1	18.90	18.90	41	4,044	1.01%
2023/03/27	0	0.00	24	18.78	18.95	-24	4,036	-0.59%
2023/03/24	3	18.78	151	18.83	18.85	-148	4,076	-3.63%	大賣/鉅額交易
2023/03/22	123	18.42	0	0.00	18.40	123	4,105	3.00%	大買/鉅額交易
2023/03/21	50	18.28	0	0.00	18.30	50	4,158	1.20%
2023/03/20	2	18.10	0	0.00	18.10	2	4,276	0.05%
2023/03/17	8	17.85	0	0.00	17.90	8	4,357	0.18%
2023/03/16	0.2	17.84	0	0.00	17.65	0.2	4,422	0.01%
2023/03/15	12	18.18	4	18.16	18.05	8	4,651	0.17%
2023/03/14	11	18.20	41	18.20	18.05	-30	4,915	-0.61%
2023/03/13	40	18.38	0	0.00	18.45	40	5,110	0.78%
2023/03/10	17	18.61	32	18.83	18.50	-15	5,249	-0.29%
2023/03/09	53	19.21	201	19.12	19.00	-148	5,465	-2.71%	大賣/鉅額交易
2023/03/08	9	19.21	7	19.19	19.15	2	5,707	0.04%
2023/03/07	6	19.01	4	18.98	19.00	2	5,695	0.04%
2023/03/06	120.1	18.84	0	0.00	18.80	120.1	5,711	2.10%	大買/鉅額交易
2023/03/03	103	19.00	11	18.96	18.90	92	5,799	1.59%	大買/
2023/03/02	2	18.75	0	0.00	18.75	2	5,893	0.03%
2023/03/01	6	18.86	6.1	19.01	18.80	-0.1	6,141	0.00%
2023/02/24	4	18.83	1	18.85	18.75	3	6,298	0.05%
2023/02/23	27	18.95	8	18.99	18.95	19	6,358	0.30%
2023/02/22	0	18.70	6	18.78	18.90	-6	6,567	-0.09%
2023/02/21	2	19.05	119	19.01	19.00	-117	6,676	-1.75%	大賣/鉅額交易
2023/02/20	14	19.21	130	19.10	19.30	-116	6,915	-1.68%	大賣/鉅額交易
2023/02/16	118	18.64	5	18.60	18.65	113	7,471	1.51%	大買/鉅額交易
2023/02/15	170	18.50	74	18.60	18.55	96	7,700	1.25%	大買/
2023/02/14	5	18.28	3	18.30	18.30	2	7,803	0.03%
2023/02/13	1	18.05	6	18.10	18.10	-5	8,018	-0.06%
2023/02/10	0	0.00	215.2	18.25	18.20	-215.2	8,248	-2.61%	大賣/鉅額交易
2023/02/09	10.3	18.64	3	18.63	18.60	7.3	8,429	0.09%
2023/02/08	22.2	19.05	38	18.95	19.00	-15.8	8,549	-0.18%
2023/02/07	11	18.48	25	18.50	18.50	-14	8,427	-0.17%
2023/02/06	0	18.60	2	18.45	18.45	-2	8,709	-0.02%
2023/02/03	11	18.58	17.5	18.65	18.65	-6.5	8,865	-0.07%
2023/02/02	30	18.48	6	18.53	18.55	24	8,998	0.27%
2023/02/01	2	18.25	0.3	18.25	18.30	1.7	9,088	0.02%
2023/01/31	8	18.20	0	0.00	18.25	8	9,270	0.09%
2023/01/30	1	17.90	12	17.83	18.00	-11	9,429	-0.12%
2023/01/17	15.1	17.65	10	17.65	17.65	5.1	9,610	0.05%
2023/01/16	0.1	17.55	10	17.55	17.40	-10	9,761	-0.10%
2023/01/13	4.1	17.59	4	17.70	17.50	0.1	9,893	0.00%
2023/01/12	7.1	17.76	6	17.88	17.70	1.1	10,000	0.01%
2023/01/11	0.1	17.95	1	17.95	17.85	-1	10,094	-0.01%
2023/01/10	0	18.05	1	18.05	17.95	-1	10,189	-0.01%
2023/01/09	2	18.30	1	18.40	18.35	1	10,326	0.01%
2023/01/06	1	17.90	0.3	18.00	18.00	0.7	10,369	0.01%
2023/01/05	0.2	17.80	0	0.00	17.80	0.2	10,682	0.00%
2023/01/04	0	0.00	26.2	17.75	17.75	-26.2	10,856	-0.24%
2023/01/03	0	0.00	3	17.52	17.60	-3	11,172	-0.03%
2022/12/30	2.1	17.28	0	0.00	17.25	2.1	11,301	0.02%
2022/12/29	2	17.20	4	17.35	17.35	-2	11,448	-0.02%
2022/12/28	5.1	17.51	10	17.55	17.45	-5	11,912	-0.04%
2022/12/27	10.1	17.80	0	0.00	17.80	10.1	12,210	0.08%
2022/12/26	0.1	17.65	0	0.00	17.60	0.1	12,545	0.00%
2022/12/23	5.3	17.35	0	0.00	17.50	5.3	12,833	0.04%
2022/12/22	0	0.00	10	17.65	17.60	-10	13,181	-0.08%
2022/12/21	15.5	17.50	1	17.80	17.50	14.5	13,734	0.11%
2022/12/20	0	17.80	1	17.75	17.55	-1	14,284	-0.01%
2022/12/19	2	17.85	8	17.84	17.85	-6	15,069	-0.04%
2022/12/16	7.3	18.10	0	0.00	18.00	7.3	15,662	0.05%
2022/12/15	0	0.00	7	18.44	18.55	-7	15,966	-0.04%
2022/12/14	13.2	18.32	9.1	18.27	18.35	4.1	16,302	0.03%
2022/12/13	8	18.36	22	18.55	18.35	-14	16,741	-0.08%
2022/12/12	11.1	18.60	54	18.60	18.55	-43	16,961	-0.25%
2022/12/09	7	19.31	26	19.26	19.20	-19	17,266	-0.11%
2022/12/08	12.1	19.39	0	0.00	19.45	12.1	18,094	0.07%
2022/12/07	32.1	19.54	4	19.59	19.35	28.1	18,690	0.15%
2022/12/06	61.2	19.83	70.2	19.73	19.75	-9	19,013	-0.05%
2022/12/05	28	19.71	2	19.68	19.75	26	19,472	0.13%
2022/12/02	11	19.40	2	19.45	19.40	9	19,877	0.05%
2022/12/01	52.1	19.45	36	19.38	19.30	16.1	20,346	0.08%
2022/11/30	9	19.26	24.5	19.22	19.40	-15.5	20,788	-0.07%
2022/11/29	0.1	18.70	5.1	18.70	18.90	-5	21,370	-0.02%
2022/11/28	2	18.70	9	18.76	18.65	-7	22,888	-0.03%
2022/11/25	45	18.71	46.2	18.66	18.65	-1.2	23,755	-0.01%
2022/11/24	12	19.00	42	19.04	18.95	-30	24,473	-0.12%
2022/11/23	29	19.12	20.1	19.11	19.05	8.9	25,316	0.04%
2022/11/22	4	18.36	1	18.30	18.80	3	25,868	0.01%
2022/11/21	14.1	18.66	1	18.60	18.50	13.1	27,331	0.05%
2022/11/18	3	18.90	8.2	19.03	18.65	-5.2	27,777	-0.02%
2022/11/17	24	18.69	153.1	18.71	18.65	-129.1	27,867	-0.46%	大賣/鉅額交易
2022/11/16	50	18.58	32	18.65	18.55	18	28,145	0.06%
2022/11/15	72.1	19.16	189	19.35	19.10	-116.9	28,690	-0.41%	大賣/鉅額交易
2022/11/14	23.2	18.55	9	18.53	18.75	14.2	29,387	0.05%
2022/11/11	114.1	18.82	27	18.60	18.40	87.1	29,473	0.30%	大買/
2022/11/10	22	18.56	186.3	18.44	18.45	-164.3	29,399	-0.56%	大賣/鉅額交易
2022/11/09	69	18.96	4	18.86	18.90	65	29,751	0.22%
2022/11/08	83	18.88	60.2	18.76	18.65	22.8	30,093	0.08%
2022/11/07	80	18.61	13	18.66	18.75	67	30,538	0.22%
2022/11/04	15	18.57	45.2	18.60	18.85	-30.2	31,133	-0.10%
2022/11/03	29	18.28	4.3	17.95	18.50	24.7	31,320	0.08%
2022/11/02	30	18.34	60.8	18.20	18.25	-30.8	31,238	-0.10%
2022/11/01	46	17.80	36	17.80	18.00	10	31,051	0.03%
2022/10/31	29	17.43	72	17.35	17.50	-43	30,890	-0.14%
2022/10/28	44.4	16.97	18	17.09	16.90	26.4	30,703	0.09%
2022/10/27	91.2	17.60	12	17.36	17.55	79.2	30,528	0.26%
2022/10/26	14.1	17.19	8.2	17.41	17.10	5.9	30,304	0.02%
2022/10/25	12.2	17.66	6	17.96	17.65	6.2	30,108	0.02%
2022/10/24	2	18.55	3	18.35	18.00	-1	29,892	0.00%
2022/10/21	29.1	17.71	8	17.85	17.70	21.1	29,714	0.07%
2022/10/20	3	17.80	7	17.86	17.80	-4	29,568	-0.01%
2022/10/19	4.3	18.49	9	18.14	18.10	-4.7	29,439	-0.02%
2022/10/18	0.1	18.45	0	0.00	18.35	0.1	29,312	0.00%
2022/10/17	4	17.73	4	17.95	18.25	0	29,212	0.00%
2022/10/14	8.1	18.84	65	18.94	18.60	-56.9	29,029	-0.20%
2022/10/13	33.5	18.60	8.1	18.20	18.00	25.4	28,914	0.09%
2022/10/12	20.1	19.15	4	19.08	19.25	16.1	28,571	0.06%
2022/10/11	2	18.65	5	18.64	18.90	-3	28,444	-0.01%
2022/10/07	22	19.63	2	19.65	19.55	20	28,126	0.07%
2022/10/06	70	19.29	54	19.33	19.40	16	28,002	0.06%
2022/10/05	93.9	19.82	39	19.72	19.30	54.9	27,908	0.20%
2022/10/04	98.1	19.73	26	19.61	19.70	72.1	27,445	0.26%
2022/10/03	10	19.11	22	19.18	19.20	-12	27,149	-0.04%
2022/09/30	7.2	19.30	41	19.11	19.55	-33.8	26,887	-0.13%
2022/09/29	81.3	19.98	39.6	19.69	19.65	41.7	26,673	0.16%
2022/09/28	54.1	20.09	53	19.87	19.40	1.1	26,333	0.00%
2022/09/27	250	21.11	75	21.10	20.90	175	25,770	0.68%	大買/鉅額交易
2022/09/26	105.1	21.59	245	21.37	20.90	-139.9	25,216	-0.55%	大買/大賣/鉅額交易
2022/09/23	70	22.69	85.1	22.44	22.25	-15.1	24,404	-0.06%
2022/09/22	29	23.07	48.3	23.21	23.35	-19.3	23,815	-0.08%
2022/09/21	120	23.35	99	23.36	23.15	21	23,462	0.09%	大買/
2022/09/20	159.3	23.46	191.1	23.55	23.55	-31.8	23,105	-0.14%	大買/大賣/
2022/09/19	99	23.01	81	23.11	22.85	18	22,601	0.08%
2022/09/16	71.1	23.20	75.1	23.32	23.15	-4	22,338	-0.02%
2022/09/15	146	23.98	124	24.10	23.65	22	21,926	0.10%	大買/大賣/
2022/09/14	32	23.41	56.2	23.38	23.60	-24.2	21,045	-0.11%
2022/09/13	79.2	23.54	66	23.56	23.30	13.2	20,441	0.06%
2022/09/12	107	23.51	144	23.35	23.30	-37	19,850	-0.19%	大買/大賣/
2022/09/08	111.2	23.72	75.2	23.73	23.75	36	19,123	0.19%	大買/
2022/09/07	81.2	23.36	57.1	23.39	23.80	24.1	18,514	0.13%
2022/09/06	85	23.38	73	23.33	23.55	12	17,944	0.07%
2022/09/05	165	24.08	126.6	24.09	23.45	38.4	17,236	0.22%	大買/大賣/
2022/09/02	440	23.82	399	23.85	23.75	41	16,382	0.25%	大買/大賣/
2022/09/01	82	23.16	56	23.32	23.15	26	14,923	0.17%
2022/08/31	127.9	22.89	87	22.95	23.20	40.9	14,082	0.29%	大買/
2022/08/30	68	22.54	106.5	22.75	23.00	-38.5	13,202	-0.29%	大賣/
2022/08/29	55.5	22.31	79.4	22.23	22.60	-23.9	12,221	-0.20%
2022/08/26	235	22.15	307.9	22.17	22.15	-72.9	11,398	-0.64%	大買/大賣/
2022/08/25	40	21.53	24	21.62	21.25	16	9,735	0.16%
2022/08/24	59.9	21.32	4	21.21	21.40	55.9	9,201	0.61%
2022/08/23	23	21.18	19	20.98	21.35	4	8,854	0.05%
2022/08/22	88.5	21.63	62	21.42	21.15	26.5	8,438	0.31%
2022/08/19	153	21.21	130.4	21.25	21.60	22.6	7,563	0.30%	大買/大賣/
2022/08/18	93	19.85	10.6	19.96	20.00	82.4	6,203	1.33%
2022/08/17	37	19.81	8	19.76	19.65	29	5,960	0.49%
2022/08/16	33.1	19.85	34	19.96	20.10	-0.9	5,759	-0.02%
2022/08/15	54	20.34	32	20.45	20.15	22	5,241	0.42%
2022/08/12	39	19.94	44	19.93	19.90	-5	4,666	-0.11%
2022/08/11	62	19.20	56	19.13	19.05	6	3,961	0.15%
2022/08/10	2	18.23	20	18.73	18.90	-18	3,109	-0.58%
2022/08/09	2	17.40	0	0.00	17.20	2	2,725	0.07%
2022/08/08	4	17.30	3	17.23	17.10	1	2,647	0.04%
2022/08/05	0	16.80	0	0.00	16.90	0	2,532	0.00%
2022/08/02	0.2	16.80	0	0.00	16.95	0.2	2,505	0.01%
2022/08/01	0.2	17.05	0	0.00	17.10	0.2	2,496	0.01%
2022/07/29	0.1	16.85	0	0.00	17.00	0.1	2,486	0.01%
2022/07/28	0	16.70	0.6	16.90	16.80	-0.6	2,478	-0.02%
2022/07/25	0	17.00	0	0.00	17.00	0	2,481	0.00%
2022/07/21	1	17.25	1	17.15	17.20	0	2,512	0.00%
2022/07/20	0	17.00	0	0.00	17.00	0	2,495	0.00%
2022/07/19	0	0.00	2	17.30	17.30	-2	2,439	-0.08%
2022/07/18	14	17.00	17	17.03	17.20	-3	2,412	-0.12%
2022/07/13	0	0.00	20	16.55	16.50	-20	2,307	-0.87%
2022/07/07	0	0.00	1	16.60	16.60	-1	2,087	-0.05%
2022/07/06	11.2	15.25	0	0.00	15.10	11.2	2,000	0.56%
2022/07/05	20	16.00	0	0.00	16.10	20	1,981	1.01%
2022/07/01	4.1	15.92	1	16.50	15.55	3.1	1,958	0.16%
2022/06/30	2	16.95	2	16.80	16.75	0	1,907	0.00%
2022/06/29	2	17.73	6	17.74	17.75	-4	1,859	-0.22%
2022/06/28	2	17.80	0	0.00	17.85	2	1,824	0.11%
2022/06/24	0	0.00	1	17.80	17.45	-1	1,807	-0.06%
2022/06/23	3	17.23	0	0.00	17.20	3	1,767	0.17%
2022/06/22	1	17.60	0	0.00	17.60	1	1,738	0.06%
2022/06/21	23.6	18.00	33	17.36	18.10	-9.4	1,707	-0.55%
2022/06/20	5	17.15	4	17.35	16.90	1	1,640	0.06%
2022/06/17	3	17.52	1	17.30	17.65	2	1,630	0.12%
2022/06/16	21.5	17.60	1	18.20	17.35	20.5	1,617	1.27%
2022/06/15	0	0.00	7	17.94	17.90	-7	1,578	-0.44%
2022/06/14	1	17.85	2	17.30	17.50	-1	1,523	-0.07%
2022/06/13	7	17.84	2	17.83	17.70	5	1,507	0.33%
2022/06/10	3	18.25	8	17.92	18.40	-5	1,457	-0.34%
2022/06/09	12	17.67	32	17.31	17.70	-20	1,309	-1.53%
2022/06/08	6	16.98	0	0.00	16.85	6	1,193	0.50%
2022/06/02	2	16.75	0	0.00	16.70	2	1,262	0.16%
2022/06/01	5	16.90	0	0.00	16.90	5	1,287	0.39%
2022/05/31	1	16.80	0	0.00	16.95	1	1,291	0.08%
2022/05/30	0	0.00	5.3	16.89	16.90	-5.3	1,299	-0.41%
2022/05/27	1	16.65	0	0.00	16.65	1	1,294	0.08%
2022/05/24	4	16.25	0	0.00	16.25	4	1,361	0.29%
2022/05/18	5	16.60	5	16.45	16.45	0	1,443	0.00%
2022/05/17	0	0.00	2	16.35	16.45	-2	1,649	-0.12%
2022/05/12	1.1	15.61	2	15.90	15.55	-0.9	1,670	-0.06%
2022/05/11	0	16.05	0	0.00	16.05	0	1,659	0.00%
2022/05/10	0	0.00	5	15.80	16.25	-5	1,671	-0.30%
2022/05/09	2	16.10	0	0.00	16.05	2	1,683	0.12%
2022/05/04	1.2	16.60	0	0.00	16.65	1.2	1,734	0.07%
2022/04/29	1	16.70	1	17.00	16.70	0	1,776	0.00%
2022/04/28	0	0.00	11	16.81	16.95	-11	1,782	-0.62%
2022/04/26	0	0.00	1	16.80	16.50	-1	1,744	-0.06%
2022/04/25	7	16.70	0	0.00	16.65	7	1,751	0.40%
2022/04/21	1	17.30	6	17.34	17.30	-5	1,805	-0.28%
2022/04/20	0	17.40	1	17.25	17.45	-1	1,822	-0.05%
2022/04/19	5	17.00	0	0.00	17.15	5	1,827	0.27%
2022/04/18	1	16.95	0	0.00	16.85	1	1,877	0.05%
2022/04/15	5	17.15	0	17.25	17.15	5	1,895	0.26%
2022/04/14	0	17.48	0	0.00	17.25	0	1,972	0.00%
2022/04/13	0	17.15	0	0.00	17.20	0	2,066	0.00%
2022/04/12	1	16.75	3	16.88	16.90	-2	2,385	-0.08%
2022/04/11	3.1	17.00	0	0.00	17.05	3.1	2,429	0.13%
2022/04/07	0	17.50	0	0.00	17.15	0	2,517	0.00%
2022/04/06	0	17.74	2	17.50	17.50	-2	2,587	-0.08%
2022/04/01	0.1	17.75	4	17.65	17.70	-3.9	2,655	-0.15%
2022/03/31	4	17.85	0	0.00	17.80	4	2,727	0.15%
2022/03/28	0	0.00	2	17.85	18.00	-2	3,300	-0.06%
2022/03/25	13	17.96	1	18.00	18.00	12	3,312	0.36%
2022/03/24	2	18.00	0	0.00	18.10	2	3,320	0.06%
2022/03/23	0	0.00	1	18.10	18.00	-1	3,330	-0.03%
2022/03/21	0	0.00	0.4	17.76	17.80	-0.4	3,353	-0.01%
2022/03/18	0	17.55	1	17.60	17.55	-1	3,388	-0.03%
2022/03/17	0	0.00	2	17.63	17.70	-2	3,411	-0.06%
2022/03/16	1	17.20	10	17.30	17.30	-9	3,443	-0.26%
2022/03/15	2	17.43	1	17.50	17.30	1	3,564	0.03%
2022/03/11	3	17.80	0	0.00	17.80	3	3,618	0.08%
2022/03/10	0	0.00	2	17.80	17.80	-2	3,647	-0.05%
2022/03/09	0	0.00	1.5	17.45	17.55	-1.5	3,695	-0.04%
2022/03/08	11	17.21	3	17.38	17.20	8	3,767	0.21%
2022/03/07	2	17.78	0	0.00	17.75	2	3,789	0.05%
2022/03/04	1	18.35	0	0.00	18.20	1	4,013	0.03%
2022/03/02	1	18.35	0	0.00	18.50	1	4,208	0.02%
2022/02/25	1	18.05	0	0.00	18.00	1	4,423	0.02%
2022/02/24	2.1	18.29	2	17.90	17.95	0.1	4,559	0.00%
2022/02/23	1	18.50	0	0.00	18.60	1	4,662	0.02%
2022/02/22	1	18.50	0.1	18.50	18.45	0.9	4,899	0.02%
2022/02/21	1	18.80	0	0.00	18.85	1	5,212	0.02%
2022/02/18	1	19.00	3	18.95	18.95	-2	6,402	-0.03%
2022/02/17	7	19.71	11	19.50	19.30	-4	6,845	-0.06%
2022/02/16	0	0.00	3	18.80	18.90	-3	6,925	-0.04%
2022/02/14	0	18.30	0	0.00	18.40	0	7,018	0.00%
2022/02/11	3.6	18.98	5	18.70	18.80	-1.4	7,016	-0.02%
2022/02/09	0	0.00	1	18.75	18.90	-1	7,010	-0.01%
2022/02/08	0	0.00	2	18.50	18.55	-2	6,998	-0.03%
2022/02/07	3	18.02	0	0.00	18.20	3	7,003	0.04%
2022/01/25	11.4	17.88	5	17.75	17.70	6.4	6,986	0.09%
2022/01/24	0	0.00	2	17.70	17.90	-2	6,997	-0.03%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/18	4	18.89	0	0.00	18.70	4	6,968	0.06%
2022/01/14	10	18.30	28	18.25	18.45	-18	6,945	-0.26%
2022/01/13	1	18.70	0	0.00	18.70	1	6,939	0.01%
2022/01/12	1	18.80	0	0.00	18.75	1	6,940	0.01%
2022/01/11	0.2	18.91	3	18.80	18.85	-2.8	6,964	-0.04%
2022/01/10	0	19.25	2	19.10	19.00	-2	6,920	-0.03%
2022/01/07	0.6	19.20	3	19.17	19.15	-2.4	6,910	-0.03%
2022/01/06	3.1	19.77	0	0.00	19.75	3.1	6,838	0.05%
2022/01/05	19.1	20.76	10.3	21.08	20.25	8.9	6,765	0.13%
2022/01/04	3.1	20.17	6	20.13	20.15	-2.9	6,471	-0.04%
2022/01/03	4	20.15	0.1	20.25	20.10	3.9	6,423	0.06%
2021/12/30	7	20.11	1	20.20	20.10	6	6,380	0.09%
2021/12/29	29	20.22	59	20.19	20.15	-30	6,342	-0.47%
2021/12/28	44	20.09	3	20.03	19.95	41	6,272	0.65%
2021/12/27	12	20.21	0.5	20.30	20.05	11.5	6,242	0.18%
2021/12/24	17	20.12	18	20.22	20.25	-1	6,192	-0.02%
2021/12/23	20	20.08	48	20.21	20.20	-28	6,008	-0.47%
2021/12/22	27	19.53	7	19.59	19.65	20	5,758	0.35%
2021/12/20	1	18.80	0	0.00	18.75	1	5,607	0.02%
2021/12/17	0	18.55	6	18.56	18.55	-6	5,615	-0.11%
2021/12/16	7	18.91	1	18.70	18.75	6	5,646	0.11%
2021/12/15	2	18.60	2	18.65	18.65	0	5,628	0.00%
2021/12/14	1	18.45	2	18.45	18.45	-1	5,628	-0.02%
2021/12/13	2	19.05	2	19.00	18.85	0	5,585	0.00%
2021/12/10	6.1	19.00	5	19.10	19.00	1.1	5,569	0.02%
2021/12/09	46	19.27	43.2	19.25	19.35	2.8	5,530	0.05%
2021/12/08	7	18.72	46	18.65	18.65	-39	5,403	-0.72%
2021/12/07	4	18.68	4	18.60	18.55	0	5,403	0.00%
2021/12/06	3	18.50	1	18.55	18.50	2	5,365	0.04%
2021/12/03	92	18.60	82	18.61	18.50	10	5,370	0.19%
2021/12/02	74	18.42	73	18.38	18.35	1	5,331	0.02%
2021/12/01	15	18.82	63	18.86	18.85	-48	5,290	-0.91%
2021/11/30	57	19.18	5	19.05	18.75	52	5,254	0.99%
2021/11/29	1	18.45	2	18.40	18.65	-1	5,054	-0.02%
2021/11/26	11	18.94	0.1	19.20	18.80	10.9	4,985	0.22%
2021/11/25	17	19.92	2	19.60	19.55	15	4,902	0.31%
2021/11/24	167	20.11	167	19.60	19.70	0	4,936	0.00%	大買/大賣/
2021/11/23	163.1	20.41	135.1	20.31	20.10	28	4,789	0.58%	大買/大賣/
2021/11/22	118	20.50	124	20.16	20.20	-6	4,671	-0.13%	大買/大賣/
2021/11/19	43	20.72	54	20.62	20.80	-11	4,573	-0.24%
2021/11/18	9	21.47	81	21.52	21.25	-72	4,448	-1.62%
2021/11/17	230	22.59	271.1	22.53	22.25	-41.1	4,181	-0.98%	大買/大賣/
2021/11/16	130	21.07	117	21.36	21.65	13	3,521	0.37%	大買/大賣/
2021/11/15	137	18.86	17	18.82	19.70	120	3,078	3.90%	大買/鉅額交易
2021/11/12	6	17.95	0	0.00	17.95	6	2,850	0.21%
2021/11/11	2	18.40	4	18.44	18.45	-2	2,825	-0.07%
2021/11/09	0	0.00	0.2	18.00	18.25	-0.2	2,954	-0.01%
2021/11/08	2	18.05	0	0.00	18.05	2	2,954	0.07%
2021/11/04	2	18.50	2	18.30	18.30	0	3,026	0.00%
2021/11/02	1	18.15	0	0.00	18.20	1	3,062	0.03%
2021/10/29	0	0.00	1	18.15	18.10	-1	3,122	-0.03%
2021/10/25	3	17.67	0	0.00	17.85	3	3,190	0.09%
2021/10/20	2	17.55	0	0.00	17.70	2	3,351	0.06%
2021/10/18	0	0.00	1	16.95	17.05	-1	3,462	-0.03%
2021/10/15	0	0.00	6	16.90	16.90	-6	3,584	-0.17%
2021/10/13	1	16.45	3	16.50	16.50	-2	3,721	-0.05%
2021/10/12	7	16.81	2	16.98	17.00	5	3,835	0.13%
2021/10/08	0	0.00	1	17.45	17.45	-1	3,910	-0.03%
2021/10/06	0	0.00	1	16.75	16.75	-1	5,190	-0.02%
2021/10/05	0	0.00	1	16.35	16.95	-1	5,358	-0.02%
2021/10/01	0	0.00	2	17.90	17.55	-2	5,451	-0.04%
2021/09/29	0	0.00	1	17.95	17.85	-1	5,494	-0.02%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/23	5	17.80	5	17.70	17.75	0	5,733	0.00%
2021/09/22	16	18.02	0	0.00	18.00	16	5,811	0.28%
2021/09/16	2	18.35	0	0.00	18.30	2	6,031	0.03%
2021/09/15	0	0.00	1	18.40	18.40	-1	6,177	-0.02%
2021/09/14	0	18.55	0	0.00	18.55	0	6,561	0.00%
2021/09/13	0	0.00	2	18.85	18.80	-2	6,664	-0.03%
2021/09/10	1	18.80	3	18.82	18.80	-2	6,704	-0.03%
2021/09/08	5	19.45	8	18.97	18.95	-3	6,831	-0.04%
2021/09/07	5	19.65	0	0.00	19.65	5	6,834	0.07%
2021/09/06	0	0.00	1	19.65	19.25	-1	6,829	-0.01%
2021/09/03	6	20.08	0	0.00	20.00	6	6,810	0.09%
2021/09/02	0	19.90	17	20.11	20.00	-17	6,852	-0.25%
2021/09/01	0	0.00	3	20.10	20.10	-3	6,866	-0.04%
2021/08/31	3	20.10	2	20.05	20.10	1	6,953	0.01%
2021/08/30	9	19.97	47	20.00	19.85	-38	7,003	-0.54%
2021/08/27	5	19.42	0	0.00	19.35	5	6,956	0.07%
2021/08/26	0	0.00	3	19.45	19.60	-3	6,992	-0.04%
2021/08/25	4	19.34	2	19.50	19.35	2	7,017	0.03%
2021/08/24	16	19.47	4	19.50	19.40	12	7,073	0.17%
2021/08/23	1	18.90	0	0.00	18.80	1	7,005	0.01%
2021/08/20	14.1	19.00	7	19.01	18.90	7.1	6,967	0.10%
2021/08/19	0	18.05	0	0.00	18.05	0	6,468	0.00%
2021/08/18	13	17.82	3	17.72	18.60	10	6,466	0.16%
2021/08/17	3	18.52	0	0.00	18.10	3	6,466	0.05%
2021/08/16	23	18.30	1	18.30	18.60	22	6,445	0.34%
2021/08/13	9	19.58	18	19.91	19.10	-9	6,376	-0.14%
2021/08/12	10	20.20	1	20.10	20.25	9	6,315	0.14%
2021/08/11	0	0.00	1	20.00	20.00	-1	6,357	-0.02%
2021/08/10	3	20.38	0	0.00	20.35	3	6,408	0.05%
2021/08/09	3	20.60	0	0.00	20.55	3	6,518	0.05%
2021/08/06	0	0.00	1	20.95	20.80	-1	6,614	-0.02%
2021/08/05	2	21.18	3	21.10	21.15	-1	6,740	-0.01%
2021/08/04	2	21.10	0	0.00	20.95	2	6,984	0.03%
2021/08/03	0	20.95	0	0.00	20.95	0	7,193	0.00%
2021/08/02	6	20.81	1	21.05	21.05	5	7,350	0.07%
2021/07/30	1	20.90	1	21.20	20.80	0	7,384	0.00%
2021/07/29	0	0.00	3	21.15	21.20	-3	7,416	-0.04%
2021/07/28	2	20.88	3	20.63	21.00	-1	7,439	-0.01%
2021/07/27	4	21.40	6	21.48	21.20	-2	7,491	-0.03%
2021/07/26	1	21.45	2	21.55	21.55	-1	7,521	-0.01%
2021/07/23	1.1	21.15	20	21.20	21.25	-18.9	7,574	-0.25%
2021/07/22	23.2	20.95	11	21.09	20.95	12.2	7,579	0.16%
2021/07/21	13	21.10	3.3	21.04	20.95	9.7	7,542	0.13%
2021/07/20	7	21.70	3	21.72	21.65	4	7,507	0.05%
2021/07/19	0	0.00	18	22.45	22.35	-18	7,457	-0.24%
2021/07/16	2	22.33	8	22.55	22.60	-6	7,580	-0.08%
2021/07/15	5	22.20	33	22.13	22.10	-28	7,601	-0.37%
2021/07/14	13.5	22.55	10	22.46	22.25	3.5	7,788	0.04%
2021/07/13	113.2	24.00	75	23.67	23.20	38.2	7,622	0.50%	大買/
2021/07/12	18	22.77	41	22.83	23.00	-23	6,863	-0.34%
2021/07/09	1	22.30	0	0.00	22.30	1	6,789	0.01%
2021/07/08	1	22.45	22	22.50	22.55	-21	6,838	-0.31%
2021/07/07	2	22.10	9	21.94	21.80	-7	6,793	-0.10%
2021/07/06	0	0.00	1	22.30	22.00	-1	6,807	-0.01%
2021/07/05	3.1	22.02	4	21.99	22.05	-0.9	6,842	-0.01%
2021/07/02	10.1	21.67	16	21.95	21.90	-5.9	6,895	-0.09%
2021/07/01	7.2	21.91	22	22.01	21.75	-14.8	6,922	-0.21%
2021/06/30	1.6	22.09	4	22.10	22.05	-2.5	6,892	-0.04%
2021/06/29	4.2	22.23	27	22.37	22.15	-22.8	6,909	-0.33%
2021/06/28	7.2	22.98	50	23.13	22.90	-42.8	6,894	-0.62%
2021/06/25	12	22.86	8.4	22.82	22.65	3.7	6,786	0.05%
2021/06/24	16.2	22.94	12.3	22.90	22.65	3.9	6,771	0.06%
2021/06/23	38.7	22.74	32	22.90	22.65	6.7	6,746	0.10%
2021/06/22	22.2	22.33	10	22.22	22.25	12.2	6,375	0.19%
2021/06/21	3.1	21.88	2	22.10	21.85	1.1	6,288	0.02%
2021/06/18	8	22.36	0	0.00	22.15	8	6,287	0.13%
2021/06/17	2	22.05	0	0.00	22.25	2	6,335	0.03%
2021/06/16	1	21.95	4	21.95	21.85	-3	6,302	-0.05%
2021/06/15	0	0.00	3.5	21.90	21.90	-3.5	6,310	-0.06%
2021/06/11	4	21.86	1	22.25	21.80	3	6,386	0.05%
2021/06/10	5	21.95	5	22.00	22.00	0	6,604	0.00%
2021/06/09	1.3	21.84	11	22.19	21.50	-9.7	6,663	-0.15%
2021/06/08	5	22.24	5	22.53	21.80	0	6,625	0.00%
2021/06/07	1	21.80	0.1	22.05	22.10	0.9	6,539	0.01%
2021/06/04	0	0.00	2	21.85	21.80	-2	6,477	-0.03%
2021/06/03	2	21.55	0	0.00	21.75	2	6,459	0.03%
2021/06/02	1	21.35	1	21.65	21.35	0	6,436	0.00%
2021/06/01	1	21.70	23	21.70	21.75	-22	6,435	-0.34%
2021/05/31	0.3	21.00	2	20.85	20.95	-1.7	6,431	-0.03%
2021/05/28	0	20.55	0	0.00	20.60	0	6,715	0.00%
2021/05/27	2	20.30	0	0.00	20.10	2	6,843	0.03%
2021/05/26	1	20.35	1	20.20	20.55	0	6,840	0.00%
2021/05/25	0	0.00	35	20.12	20.20	-35	6,834	-0.51%
2021/05/24	0	0.00	4	19.60	19.80	-4	6,813	-0.06%
2021/05/21	16	19.34	34	19.71	19.45	-18	6,822	-0.26%
2021/05/20	4	19.31	3	19.20	19.25	1	6,858	0.01%
2021/05/19	10	18.80	1	19.10	19.15	9	6,864	0.13%
2021/05/18	16	18.21	17	18.41	18.85	-1	6,899	-0.01%
2021/05/17	44	18.59	15	18.48	18.05	29	6,849	0.42%
2021/05/14	22	20.18	22	20.60	20.05	0	6,742	0.00%
2021/05/13	25	20.68	28	20.82	20.45	-3	6,628	-0.05%
2021/05/12	31	22.46	28	21.76	21.60	3	6,485	0.05%
2021/05/11	26	21.99	4	22.39	22.00	22	6,182	0.36%
2021/05/10	4.2	22.20	4	22.21	22.20	0.2	5,988	0.00%
2021/05/07	0	0.00	1	21.30	21.55	-1	5,871	-0.02%
2021/05/06	0	0.00	4	20.99	20.95	-4	5,870	-0.07%
2021/05/05	11	20.57	1	20.90	20.35	10	5,829	0.17%
2021/05/04	1	20.30	0	0.00	20.80	1	5,805	0.02%
2021/05/03	20.4	20.94	0	0.00	20.80	20.4	5,724	0.36%
2021/04/29	8	21.71	0	0.00	21.60	8	5,663	0.14%
2021/04/28	0	0.00	3	22.05	22.10	-3	5,630	-0.05%
2021/04/27	12.3	22.17	0	22.00	22.10	12.3	5,659	0.22%
2021/04/26	4	22.11	1	22.05	22.00	3	5,651	0.05%
2021/04/23	0	22.20	3.2	22.15	22.20	-3.2	5,621	-0.06%
2021/04/22	15	22.89	9.7	22.42	22.10	5.3	5,737	0.09%
2021/04/21	15.4	23.17	7.1	23.04	23.10	8.4	5,635	0.15%
2021/04/20	12.5	23.00	20	22.95	23.05	-7.5	5,533	-0.14%
2021/04/19	26	22.54	9	22.53	22.40	17	5,363	0.32%
2021/04/16	38	22.47	39	22.49	22.50	-1	5,357	-0.02%
2021/04/15	2.2	21.62	3	22.20	22.25	-0.8	5,179	-0.02%
2021/04/14	2	21.65	5.1	21.79	21.65	-3.1	5,202	-0.06%
2021/04/13	6	22.08	4	22.17	21.80	2	5,359	0.04%
2021/04/12	2	22.10	0	0.00	22.05	2	5,752	0.03%
2021/04/09	18	22.31	8	22.21	22.20	10	5,823	0.17%
2021/04/08	6	22.15	6	22.24	22.30	0	5,805	0.00%
2021/04/07	1	21.70	0	0.00	21.95	1	5,741	0.02%
2021/04/06	2	21.85	1	21.85	21.65	1	5,705	0.02%
2021/04/01	0	0.00	13	21.88	21.80	-13	5,695	-0.23%
2021/03/31	12	21.85	2	21.80	21.85	10	5,630	0.18%
2021/03/29	3	22.60	8	22.69	22.40	-5	5,586	-0.09%
2021/03/26	3.2	22.66	25	22.62	22.60	-21.8	5,584	-0.39%
2021/03/25	1	22.30	1	22.30	22.30	0	5,503	0.00%
2021/03/23	0	0.00	1	22.35	22.40	-1	5,539	-0.02%
2021/03/22	4	22.53	13	22.42	22.45	-9	5,553	-0.16%
2021/03/19	0.1	22.10	3	21.95	22.15	-2.9	5,527	-0.05%
2021/03/18	2	22.25	2	22.30	22.20	0	5,561	0.00%
2021/03/17	3	22.35	3	22.42	22.30	0	5,750	0.00%
2021/03/16	18	22.41	24	22.49	22.50	-6	5,920	-0.10%
2021/03/15	3	22.33	0	0.00	22.25	3	5,873	0.05%
2021/03/11	0	0.00	1	21.45	21.35	-1	5,972	-0.02%
2021/03/10	1	21.10	1	21.20	21.15	0	6,086	0.00%
2021/03/09	3	20.95	5	20.98	21.20	-2	6,202	-0.03%
2021/03/08	5	21.46	1	21.65	21.25	4	6,302	0.06%
2021/03/05	1	21.50	2	21.48	21.50	-1	6,378	-0.02%
2021/03/04	7	21.87	2	22.03	21.85	5	6,456	0.08%
2021/03/03	32	22.41	27	22.27	22.30	5	6,632	0.08%
2021/03/02	5	21.64	13	21.48	21.70	-8	6,402	-0.12%
2021/02/26	0	20.80	0	0.00	20.80	0	6,436	0.00%
2021/02/25	2	21.10	0	21.05	21.00	2	6,631	0.03%
2021/02/24	0.3	21.30	0	0.00	21.05	0.3	6,825	0.00%
2021/02/23	0	21.20	0	0.00	21.25	0	6,872	0.00%
2021/02/22	0	0.00	16	21.29	21.35	-16	6,989	-0.23%
2021/02/19	0.5	21.05	0	0.00	21.35	0.5	7,332	0.01%
2021/02/18	2	20.50	3	21.23	21.25	-1	7,393	-0.01%
2021/02/17	7	20.44	6	20.67	20.45	1	7,346	0.01%
2021/02/05	0	0.00	5	20.24	19.95	-5	7,330	-0.07%
2021/02/03	0	0.00	2	20.00	19.90	-2	7,379	-0.03%
2021/02/02	6	20.04	5	20.10	20.00	1	7,435	0.01%
2021/02/01	4	19.55	1	19.60	19.60	3	7,536	0.04%
2021/01/29	4	19.98	0.1	20.05	19.95	3.9	7,578	0.05%
2021/01/28	4	20.19	0	0.00	20.15	4	7,546	0.05%
2021/01/25	0	0.00	1	20.50	21.00	-1	7,569	-0.01%
2021/01/22	1.3	20.20	0	0.00	20.40	1.3	7,586	0.02%
2021/01/21	2	20.35	0	0.00	20.10	2	7,598	0.03%
2021/01/20	12	20.35	3	20.62	20.35	9	7,624	0.12%
2021/01/19	1	21.55	1	21.55	21.20	0	7,570	0.00%
2021/01/18	5	20.86	0	0.00	21.05	5	7,595	0.07%
2021/01/15	14	21.55	24	21.72	21.40	-10	7,691	-0.13%
2021/01/14	6	22.18	1	22.40	22.25	5	7,603	0.07%
2021/01/13	5	22.30	11	22.39	22.30	-6	7,589	-0.08%
2021/01/12	11	22.25	4	22.55	22.15	7	7,684	0.09%
2021/01/11	12	22.95	2	22.75	22.80	10	8,025	0.12%
2021/01/08	2	23.68	18	23.79	23.35	-16	8,016	-0.20%
2021/01/07	7	23.74	10	23.70	23.70	-3	8,032	-0.04%
2021/01/06	10.5	23.53	29	23.77	23.45	-18.5	8,046	-0.23%
2021/01/05	26.1	23.81	37	23.88	23.95	-10.9	7,819	-0.14%
2021/01/04	5	22.92	2	22.50	23.00	3	7,410	0.04%
2020/12/31	3	22.13	2	22.20	22.20	1	7,343	0.01%
2020/12/29	1	22.45	2	22.60	22.40	-1	7,401	-0.01%
2020/12/28	0	0.00	2	22.50	22.45	-2	7,385	-0.03%
2020/12/25	1	22.45	0	0.00	22.40	1	7,379	0.01%
2020/12/24	0	0.00	3	22.70	22.60	-3	7,373	-0.04%
2020/12/23	6	22.23	9	22.09	22.25	-3	7,376	-0.04%
2020/12/22	5	22.10	3	22.62	22.00	2	7,496	0.03%
2020/12/21	8	22.39	3	22.27	22.50	5	7,514	0.07%
2020/12/17	3	22.83	2	22.65	22.65	1	7,659	0.01%
2020/12/16	0	0.00	5	22.85	22.90	-5	7,663	-0.07%
2020/12/15	11	22.68	21	22.98	22.40	-10	7,706	-0.13%
2020/12/14	2	23.23	0	0.00	23.20	2	7,682	0.03%
2020/12/11	37	23.96	19	24.02	23.50	18	7,684	0.23%
2020/12/10	26	24.03	70	23.68	24.00	-44	7,522	-0.58%
2020/12/09	59	23.59	4	23.64	23.60	55	7,333	0.75%
2020/12/08	4	22.84	35	22.80	22.85	-31	7,255	-0.43%
2020/12/07	7	23.33	11	23.25	23.25	-4	7,380	-0.05%
2020/12/04	9	23.44	8	23.58	23.45	1	7,713	0.01%
2020/12/03	11	23.50	3	23.45	23.25	8	7,684	0.10%
2020/12/02	7	23.81	0	0.00	23.70	7	7,683	0.09%
2020/12/01	3	23.42	3.2	23.28	23.50	-0.2	7,659	0.00%
2020/11/30	7	23.40	2	23.30	23.45	5	7,653	0.07%
2020/11/27	26	23.44	31	23.54	23.30	-5	7,636	-0.07%
2020/11/26	0	0.00	4	22.94	22.95	-4	7,482	-0.05%
2020/11/25	67.2	23.00	55	22.85	22.85	12.2	7,471	0.16%
2020/11/24	6	22.84	0	0.00	22.70	6	7,479	0.08%
2020/11/23	20	22.86	16	22.52	22.65	4	7,541	0.05%
2020/11/20	7	22.29	3	22.30	22.20	4	7,583	0.05%
2020/11/19	3	22.10	1	22.10	22.40	2	7,670	0.03%
2020/11/18	147	22.31	166	22.31	22.30	-19	7,771	-0.24%	大買/大賣/
2020/11/17	3	21.50	3	21.28	21.35	0	7,629	0.00%
2020/11/13	6	20.85	0	0.00	20.95	6	8,249	0.07%
2020/11/12	10	21.00	12	21.01	20.95	-2	8,439	-0.02%
2020/11/11	0	0.00	3	21.08	21.15	-3	8,567	-0.04%
2020/11/10	3	21.30	1	21.35	21.05	2	8,651	0.02%
2020/11/09	3	21.27	3	21.15	21.15	0	8,793	0.00%
2020/11/06	1	21.55	2	21.75	21.55	-1	8,932	-0.01%
2020/11/05	9	21.59	3	21.58	21.60	6	9,010	0.07%
2020/11/04	1	21.50	0	0.00	21.60	1	9,223	0.01%
2020/11/03	0	0.00	5	21.30	21.40	-5	9,337	-0.05%
2020/11/02	3	20.75	0	0.00	20.80	3	9,571	0.03%
2020/10/30	8	21.13	0	0.00	21.05	8	10,216	0.08%
2020/10/29	0	0.00	10	21.35	21.40	-10	10,522	-0.10%
2020/10/28	17	21.87	16	21.80	21.70	1	10,638	0.01%
2020/10/27	8.1	22.29	7	22.30	22.20	1.1	10,627	0.01%
2020/10/26	15	22.62	22	22.54	22.55	-7	10,721	-0.07%
2020/10/23	1	22.50	21	22.57	22.50	-20	10,756	-0.19%
2020/10/22	9	21.99	0	0.00	22.20	9	10,909	0.08%
2020/10/21	5	22.20	0	0.00	22.15	5	10,993	0.05%
2020/10/20	42	22.31	17	22.27	22.35	25	11,236	0.22%
2020/10/19	5	22.65	31	22.49	22.65	-26	11,519	-0.23%
2020/10/16	13	21.87	1	21.60	21.60	12	11,993	0.10%
2020/10/15	9	22.08	1	22.15	22.20	8	12,365	0.06%
2020/10/14	7	22.00	2	22.05	22.00	5	12,471	0.04%
2020/10/13	0	0.00	5	21.30	21.40	-5	12,535	-0.04%
2020/10/12	6	21.57	0	0.00	21.25	6	12,656	0.05%
2020/10/08	8	21.86	2	21.90	21.75	6	12,958	0.05%
2020/10/07	2	22.00	2	21.95	21.95	0	13,116	0.00%
2020/10/06	0	0.00	8	22.06	21.95	-8	13,252	-0.06%
2020/09/30	5	21.05	10	21.00	21.15	-5	14,354	-0.03%
2020/09/28	12	20.67	12	20.55	20.85	0	14,754	0.00%
2020/09/25	0	0.00	1	20.35	20.35	-1	15,140	-0.01%
2020/09/24	3	20.90	2	21.00	21.00	1	15,416	0.01%
2020/09/23	12	21.98	14	21.64	21.50	-2	15,591	-0.01%
2020/09/22	2	21.30	0	0.00	21.25	2	15,677	0.01%
2020/09/21	11	21.75	5	21.83	21.70	6	16,063	0.04%
2020/09/18	1	22.00	5	22.08	21.95	-4	16,488	-0.02%
2020/09/17	0	0.00	7	22.12	22.25	-7	16,690	-0.04%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/15	4	22.28	1	22.35	22.25	3	17,420	0.02%
2020/09/14	2	22.30	3	22.30	22.30	-1	18,079	-0.01%
2020/09/11	12	22.21	85	22.28	21.90	-73	19,933	-0.37%
2020/09/10	3	22.40	1	22.20	22.20	2	20,537	0.01%
2020/09/09	9	22.56	15.1	22.43	22.75	-6.1	20,908	-0.03%
2020/09/08	1	21.60	8	21.66	21.35	-7	21,701	-0.03%
2020/09/07	8	21.56	7	21.64	21.40	1	23,149	0.00%
2020/09/04	0	0.00	4	21.20	21.40	-4	25,203	-0.02%
2020/09/03	2	21.50	6	21.20	21.15	-4	25,461	-0.02%
2020/09/02	18	21.34	1	21.35	21.35	17	25,521	0.07%
2020/09/01	6	21.01	2	21.10	21.05	4	25,604	0.02%
2020/08/31	0	0.00	1	20.90	20.70	-1	25,725	0.00%
2020/08/28	10	20.83	10	20.95	20.80	0	25,857	0.00%
2020/08/27	23	21.00	8	20.91	21.40	15	25,842	0.06%
2020/08/26	5	20.65	1	20.65	20.70	4	25,856	0.02%
2020/08/25	2	21.28	12	21.29	21.20	-10	25,703	-0.04%
2020/08/24	24	21.25	2	21.30	21.05	22	25,625	0.09%
2020/08/21	7	21.80	6	21.97	21.80	1	25,541	0.00%
2020/08/20	25	22.22	20	21.93	21.70	5	25,444	0.02%
2020/08/19	14	24.57	72	24.59	24.05	-58	25,408	-0.23%
2020/08/18	9	25.34	3	25.30	25.20	6	25,459	0.02%
2020/08/17	9	25.94	0	0.00	25.85	9	25,525	0.04%
2020/08/14	2	25.90	8	25.88	26.00	-6	25,873	-0.02%
2020/08/13	14	26.20	12	26.07	26.00	2	26,259	0.01%
2020/08/12	60	26.37	23	26.38	26.25	37	26,242	0.14%
2020/08/11	4.4	25.87	13	26.15	25.95	-8.6	26,179	-0.03%
2020/08/10	4	26.05	12	25.95	25.80	-8	26,233	-0.03%
2020/08/07	19	26.38	8	26.42	26.45	11	26,418	0.04%
2020/08/06	14	26.45	2	26.48	26.30	12	26,396	0.05%
2020/08/05	50	26.99	21	27.00	26.70	29	26,301	0.11%
2020/08/04	127	26.44	118	26.30	26.20	9	25,938	0.03%	大買/大賣/
2020/08/03	11	25.60	16	25.77	25.65	-5	25,798	-0.02%
2020/07/31	14	25.35	5	25.39	25.30	9	26,011	0.03%
2020/07/30	7	25.35	22	25.49	25.50	-15	26,362	-0.06%
2020/07/29	15	24.94	1	25.00	25.00	14	27,189	0.05%
2020/07/28	16	24.98	6	25.10	24.65	10	27,250	0.04%
2020/07/27	35	25.47	2	25.60	25.60	33	27,336	0.12%
2020/07/24	22	25.53	51.1	26.00	25.40	-29.1	27,550	-0.11%
2020/07/23	60	26.35	52	26.02	26.25	8	27,431	0.03%
2020/07/22	135.1	26.83	176	26.92	27.00	-40.9	27,231	-0.15%	大買/大賣/
2020/07/21	17	26.24	33	26.37	26.15	-16	26,544	-0.06%
2020/07/20	29	24.83	14	24.81	25.25	15	26,378	0.06%
2020/07/17	22	25.27	1	26.00	25.25	21	26,333	0.08%
2020/07/16	4	25.88	1	26.25	25.85	3	26,396	0.01%
2020/07/15	47	26.14	20	26.47	25.85	27	26,461	0.10%
2020/07/14	14	25.95	6	25.94	25.85	8	26,748	0.03%
2020/07/13	3	26.05	6	26.04	26.05	-3	27,438	-0.01%
2020/07/10	71	26.07	25	26.27	25.70	46	27,700	0.17%
2020/07/09	52	26.17	93	26.61	27.00	-41	27,289	-0.15%
2020/07/08	0	0.00	20	25.81	25.80	-20	26,795	-0.07%
2020/07/07	18	25.96	6	26.00	25.75	12	26,948	0.04%
2020/07/06	5	26.81	269	26.93	26.45	-264	26,857	-0.98%	大賣/鉅額交易
2020/07/03	20	26.56	69	26.68	26.45	-49	26,641	-0.18%
2020/07/02	14	25.71	34	26.00	26.30	-20	26,516	-0.08%
2020/07/01	24	25.80	32	25.85	25.45	-8	26,370	-0.03%
2020/06/30	38	26.05	47.6	25.92	25.70	-9.6	26,225	-0.04%
2020/06/29	46	25.22	42	25.17	25.10	4	25,976	0.02%
2020/06/24	205	26.35	4	26.29	26.15	201	25,758	0.78%	大買/鉅額交易
2020/06/23	71	26.55	20	26.72	26.35	51	25,783	0.20%
2020/06/22	91	26.86	42	27.00	26.90	49	25,535	0.19%
2020/06/19	103	27.55	20	27.38	27.45	83	25,339	0.33%	大買/
2020/06/18	126	27.07	181	27.30	27.45	-55	24,752	-0.22%	大買/大賣/
2020/06/17	31	25.99	123	25.95	25.75	-92	22,949	-0.40%	大賣/
2020/06/16	146	25.36	87	25.28	25.25	59	22,413	0.26%	大買/
2020/06/15	371	25.89	213	25.24	25.20	158	22,085	0.72%	大買/大賣/鉅額交易
2020/06/12	46	25.60	97	25.63	26.20	-51	21,027	-0.24%
2020/06/11	86	25.46	57	25.19	25.25	29	19,770	0.15%
2020/06/10	13	23.33	12	23.43	23.80	1	17,884	0.01%
2020/06/09	1	23.40	1	23.55	23.05	0	17,912	0.00%
2020/06/08	38	23.77	6	24.15	23.55	32	18,032	0.18%
2020/06/05	7	23.71	15	23.68	23.75	-8	17,983	-0.04%
2020/06/04	8	23.44	21	23.68	23.40	-13	17,911	-0.07%
2020/06/03	1	23.45	0	0.00	23.40	1	17,882	0.01%
2020/06/02	6	23.44	13	23.44	23.55	-7	17,753	-0.04%
2020/06/01	0	0.00	2	22.98	23.05	-2	17,533	-0.01%
2020/05/29	3	22.85	0	0.00	22.65	3	17,485	0.02%
2020/05/28	1	22.95	14	23.09	22.85	-13	17,526	-0.07%
2020/05/27	1	23.10	6	23.08	23.10	-5	17,472	-0.03%
2020/05/26	18	23.45	15	23.36	23.00	3	17,458	0.02%
2020/05/25	11	23.31	4	22.74	23.25	7	17,109	0.04%
2020/05/22	5	22.61	0	0.00	22.20	5	16,853	0.03%
2020/05/21	49	23.21	38	23.10	23.10	11	16,637	0.07%
2020/05/20	1	22.75	5	22.66	23.30	-4	16,153	-0.02%
2020/05/19	1	21.65	0	0.00	21.80	1	15,685	0.01%
2020/05/18	1	21.75	21	21.31	21.55	-20	15,547	-0.13%
2020/05/15	5	21.70	5	21.65	21.70	0	15,420	0.00%
2020/05/14	26	22.54	11	21.97	21.70	15	15,345	0.10%
2020/05/13	16	23.31	1	23.35	23.30	15	14,962	0.10%
2020/05/12	4	23.74	4	23.65	23.60	0	14,933	0.00%
2020/05/11	9	23.48	6	23.55	23.50	3	14,936	0.02%
2020/05/08	6	23.96	9	23.72	23.65	-3	14,647	-0.02%
2020/05/07	20	24.05	62	23.95	24.05	-42	14,487	-0.29%
2020/05/06	129	23.77	43	23.59	23.60	86	14,185	0.61%	大買/
2020/05/05	30	23.95	35	23.84	24.15	-5	13,839	-0.04%
2020/05/04	11	22.54	0	0.00	22.40	11	12,956	0.08%
2020/04/30	2	22.65	8	22.82	22.75	-6	12,880	-0.05%
2020/04/29	16	22.29	6	22.16	22.20	10	12,673	0.08%
2020/04/28	0	0.00	20	22.25	22.00	-20	12,496	-0.16%
2020/04/27	3	22.05	27	22.20	22.25	-24	12,622	-0.19%
2020/04/24	4	22.10	7	22.49	22.10	-3	12,448	-0.02%
2020/04/23	6	22.53	23	22.49	22.45	-17	12,261	-0.14%
2020/04/22	21	21.58	9	21.39	22.10	12	12,018	0.10%
2020/04/21	36	22.38	1	22.44	21.95	35	11,924	0.29%
2020/04/20	4	22.14	53	22.34	22.60	-49	11,801	-0.42%
2020/04/17	52	22.43	7.3	22.83	22.20	44.7	11,757	0.38%
2020/04/16	17	23.14	9	23.14	23.00	8	11,207	0.07%
2020/04/15	6	21.73	24	22.21	23.10	-18	10,390	-0.17%
2020/04/14	5	20.85	14	20.79	21.00	-9	10,076	-0.09%
2020/04/13	12	20.53	0	0.00	20.35	12	10,066	0.12%
2020/04/10	18	20.25	3	20.25	20.40	15	10,054	0.15%
2020/04/09	15	21.37	15	21.93	21.25	0	9,977	0.00%
2020/04/08	2	20.65	2	21.05	21.30	0	10,021	0.00%
2020/04/07	3	20.57	16	20.66	20.90	-13	9,914	-0.13%
2020/04/06	0	0.00	20	19.95	19.70	-20	9,822	-0.20%
2020/04/01	10	19.25	0	0.00	19.65	10	10,046	0.10%
2020/03/31	11	19.53	11	19.78	19.50	0	10,147	0.00%
2020/03/30	21	19.25	4	19.31	19.50	17	10,101	0.17%
2020/03/27	0	0.00	1	19.30	18.55	-1	9,882	-0.01%
2020/03/25	12	19.15	17	19.20	19.05	-5	9,844	-0.05%
2020/03/24	0	0.00	1	17.70	17.70	-1	9,655	-0.01%
2020/03/20	4	16.41	1	16.85	16.90	3	9,860	0.03%
2020/03/19	4	15.88	0	0.00	15.40	4	9,917	0.04%
2020/03/18	2	17.75	3	17.20	17.10	-1	9,941	-0.01%
2020/03/17	15	17.64	1	17.35	17.40	14	9,921	0.14%
2020/03/16	8	20.44	0	0.00	18.90	8	9,828	0.08%
2020/03/13	9	20.73	14	20.80	21.00	-5	9,790	-0.05%
2020/03/12	4	23.68	4	23.95	22.95	0	9,550	0.00%
2020/03/11	4	26.40	3	25.55	25.40	1	9,381	0.01%
2020/03/10	7	25.44	3	25.80	26.00	4	9,389	0.04%
2020/03/09	7	27.16	0	0.00	26.20	7	9,414	0.07%
2020/03/06	0	0.00	2	28.00	27.90	-2	9,745	-0.02%
2020/03/04	0.2	28.25	5	28.35	28.20	-4.8	10,625	-0.05%
2020/03/03	2	28.75	10	28.45	28.50	-8	10,738	-0.07%
2020/03/02	2	27.58	0	0.00	27.45	2	10,829	0.02%
2020/02/27	11	27.93	0	0.00	27.40	11	10,960	0.10%
2020/02/26	1	28.50	1	28.40	28.40	0	10,989	0.00%
2020/02/25	1	28.40	0	0.00	28.65	1	11,210	0.01%
2020/02/24	6	28.91	2	29.00	28.85	4	11,320	0.04%
2020/02/19	1	29.45	13	29.53	29.60	-12	12,217	-0.10%
2020/02/18	8	29.54	1	29.50	29.45	7	12,692	0.06%
2020/02/17	1	30.15	1	30.25	29.95	0	12,920	0.00%
2020/02/13	15	30.15	25	29.73	29.75	-10	13,631	-0.07%
2020/02/12	4	29.61	6	30.02	30.00	-2	13,844	-0.01%
2020/02/11	2	29.20	6	29.30	29.45	-4	14,246	-0.03%
2020/02/07	1	29.20	1	29.05	29.00	0	14,801	0.00%
2020/02/06	2	29.65	39.1	29.59	29.85	-37.1	14,956	-0.25%
2020/02/05	1	29.30	0	0.00	29.25	1	15,281	0.01%
2020/02/04	1	29.75	50	29.55	29.65	-49	15,616	-0.31%
2020/02/03	5	28.60	0	0.00	28.85	5	16,160	0.03%
2020/01/31	11	29.15	0	0.00	29.85	11	16,805	0.07%
2020/01/30	16	30.15	0	0.00	29.90	16	17,037	0.09%
2020/01/14	0	0.00	1	33.45	33.50	-1	19,033	-0.01%
2020/01/10	5	32.20	1	32.25	32.30	4	19,470	0.02%
2020/01/08	0	0.00	2	31.78	32.10	-2	20,708	-0.01%
2020/01/07	0	0.00	1	32.20	32.20	-1	21,975	0.00%
2020/01/06	5	32.70	1	32.90	32.60	4	23,142	0.02%
2020/01/03	11	34.29	2	33.50	33.35	9	24,120	0.04%
2020/01/02	3	34.10	2	34.10	34.15	1	24,286	0.00%
2019/12/30	12	33.46	4	33.31	33.35	8	25,296	0.03%
2019/12/27	1	33.35	13	33.50	33.65	-12	25,610	-0.05%
2019/12/26	3	32.88	3	33.02	32.85	0	25,814	0.00%
2019/12/25	6	32.28	6	32.49	32.60	0	26,512	0.00%
2019/12/23	11	31.83	1	32.30	31.85	10	28,411	0.04%
2019/12/20	15	32.48	8	32.70	32.40	7	28,777	0.02%
2019/12/19	1	31.85	0	0.00	31.85	1	28,860	0.00%
2019/12/18	10	31.75	1	31.85	31.75	9	29,378	0.03%
2019/12/17	20	32.01	10	32.03	31.90	10	30,111	0.03%
2019/12/16	6	31.66	3	31.10	32.55	3	30,258	0.01%
2019/12/13	9	31.62	16	31.57	31.30	-7	30,919	-0.02%
2019/12/12	1	32.25	2	32.15	32.00	-1	31,859	0.00%
2019/12/11	3	32.42	3	32.25	32.20	0	32,300	0.00%
2019/12/10	5	32.54	0	0.00	32.50	5	32,827	0.02%
2019/12/09	2	33.03	3	33.08	33.15	-1	33,295	0.00%
2019/12/06	3	32.72	0	0.00	32.70	3	33,982	0.01%
2019/12/05	4	32.71	1	32.70	32.60	3	35,125	0.01%
2019/12/04	2	32.55	5	32.70	32.70	-3	36,277	-0.01%
2019/12/03	38	32.64	20	32.49	32.45	18	38,147	0.05%
2019/12/02	19	33.00	11	32.87	32.90	8	38,376	0.02%
2019/11/28	0	0.00	4	35.49	35.35	-4	38,891	-0.01%
2019/11/27	2	35.85	2	35.68	35.65	0	40,430	0.00%
2019/11/26	1.2	35.37	3	35.40	35.70	-1.8	42,717	0.00%
2019/11/25	3	35.65	0	0.00	35.30	3	43,392	0.01%
2019/11/22	1	35.50	17	35.54	35.45	-16	43,791	-0.04%
2019/11/21	1	35.55	10	35.34	35.60	-9	43,777	-0.02%
2019/11/20	1	35.55	3	35.42	35.65	-2	44,128	0.00%
2019/11/19	3	35.52	22	35.35	35.35	-19	44,515	-0.04%
2019/11/18	3	35.58	3	35.45	35.60	0	44,441	0.00%
2019/11/15	10	35.36	41	35.43	35.00	-31	44,210	-0.07%
2019/11/14	6	34.95	5	34.85	35.00	1	43,968	0.00%
2019/11/13	6	34.75	12	34.82	34.60	-6	43,961	-0.01%
2019/11/12	8	34.60	3	34.60	34.80	5	43,651	0.01%
2019/11/11	2	34.08	120	34.00	33.90	-118	43,782	-0.27%	大賣/鉅額交易
2019/11/08	30	34.77	4	34.90	34.60	26	43,583	0.06%
2019/11/07	2	34.20	12	34.25	34.55	-10	43,096	-0.02%
2019/11/06	5	34.25	2	34.20	34.20	3	42,862	0.01%
2019/11/05	11	33.94	8	33.98	34.10	3	42,801	0.01%
2019/11/04	37	34.44	8	33.89	33.80	29	42,789	0.07%
2019/11/01	12	33.75	13	33.93	33.95	-1	42,608	0.00%
2019/10/31	19	33.69	32	33.54	33.25	-13	42,551	-0.03%
2019/10/30	28	33.10	7	33.08	32.95	21	42,971	0.05%
2019/10/29	25	34.56	1	34.85	34.40	24	42,379	0.06%
2019/10/28	8	34.65	8	34.50	34.55	0	42,230	0.00%
2019/10/25	74	34.09	4	33.89	34.40	70	42,002	0.17%
2019/10/24	49	35.57	0.2	35.40	35.40	48.8	41,089	0.12%
2019/10/23	13	35.64	7	36.11	35.85	6	40,993	0.01%
2019/10/22	11	36.05	1	36.10	35.60	10	40,960	0.02%
2019/10/21	5	35.62	17	35.55	35.75	-12	41,037	-0.03%
2019/10/18	2	35.23	7	35.19	35.00	-5	40,967	-0.01%
2019/10/17	21	34.92	7	34.99	34.85	14	40,947	0.03%
2019/10/16	12	36.10	19	36.61	35.30	-7	40,839	-0.02%
2019/10/15	35	37.14	21	36.99	36.75	14	40,244	0.03%
2019/10/14	6	36.65	10	36.85	37.50	-4	39,174	-0.01%
2019/10/09	26	35.48	23	35.84	35.10	3	38,441	0.01%
2019/10/07	1	35.20	0	0.00	35.15	1	37,849	0.00%
2019/10/04	29	35.68	8	35.61	35.45	21	37,505	0.06%
2019/10/03	11	35.46	14	35.43	35.30	-3	36,755	-0.01%
2019/10/02	5	35.30	8	35.31	36.00	-3	36,533	-0.01%
2019/10/01	23	35.79	31	35.69	35.30	-8	36,064	-0.02%
2019/09/27	8	35.03	20	35.14	35.35	-12	35,253	-0.03%
2019/09/26	34	34.62	18	34.68	34.80	16	34,236	0.05%
2019/09/25	5	34.19	8	34.26	34.90	-3	33,396	-0.01%
2019/09/24	8	34.03	10	34.00	33.90	-2	33,099	-0.01%
2019/09/23	4	34.85	1	34.70	34.55	3	32,730	0.01%
2019/09/20	24	34.39	25	34.07	34.75	-1	32,282	0.00%
2019/09/19	9	33.57	8	33.72	33.50	1	31,538	0.00%
2019/09/18	27	34.10	28	34.18	33.60	-1	31,149	0.00%
2019/09/17	30	34.70	22	34.80	34.65	8	30,336	0.03%
2019/09/16	36	33.07	25	33.29	33.55	11	29,508	0.04%
2019/09/12	20	32.80	38	32.94	32.90	-18	29,256	-0.06%
2019/09/11	32	31.74	48	31.50	32.50	-16	28,875	-0.06%
2019/09/10	38	32.35	28	32.22	31.65	10	28,316	0.04%
2019/09/09	32	33.29	86	32.45	31.60	-54	27,735	-0.19%
2019/09/06	101	34.59	11	34.16	34.30	90	26,597	0.34%	大買/
2019/09/05	45	34.68	74	34.16	35.50	-29	25,345	-0.11%
2019/09/04	44	31.60	5	31.84	32.30	39	23,391	0.17%
2019/09/03	6	30.88	5	31.19	31.70	1	22,950	0.00%
2019/09/02	14	30.64	15.2	30.28	31.10	-1.2	22,463	-0.01%
2019/08/30	34	29.31	34	29.61	29.90	0	21,640	0.00%
2019/08/29	21	27.34	87	27.64	27.65	-66	19,978	-0.33%
2019/08/28	27	24.71	44	24.89	25.65	-17	17,564	-0.10%
2019/08/27	5	24.02	18	24.32	24.35	-13	16,773	-0.08%
2019/08/26	0	0.00	3	23.37	23.20	-3	16,338	-0.02%
2019/08/23	19	24.34	17	24.21	24.15	2	16,118	0.01%
2019/08/22	4	23.81	3	23.60	23.90	1	15,612	0.01%
2019/08/21	1	23.15	3	23.42	23.35	-2	15,004	-0.01%
2019/08/20	0	0.00	1	23.10	23.20	-1	14,776	-0.01%
2019/08/19	14	23.35	0	0.00	23.10	14	14,785	0.09%
2019/08/16	67	22.82	67	22.96	23.00	0	14,587	0.00%
2019/08/14	52	22.90	52	22.30	22.20	0	14,213	0.00%
2019/08/13	1	22.10	1	22.25	22.05	0	14,012	0.00%
2019/08/12	0	0.00	3	22.55	22.65	-3	14,011	-0.02%
2019/08/08	0	0.00	2	22.50	22.65	-2	14,141	-0.01%
2019/08/07	14	22.45	7	22.10	22.15	7	14,130	0.05%
2019/08/06	13	21.99	10	21.91	22.55	3	13,988	0.02%
2019/08/05	6	22.32	5	22.10	22.00	1	13,866	0.01%
2019/08/02	16	22.38	50	22.34	22.55	-34	13,739	-0.25%
2019/08/01	28	23.24	5	23.40	23.00	23	13,540	0.17%
2019/07/31	3	23.80	1	23.60	23.90	2	12,650	0.02%
2019/07/30	6	22.90	6	23.18	22.80	0	12,481	0.00%
2019/07/29	1	23.60	5	23.70	23.60	-4	12,345	-0.03%
2019/07/26	4	23.88	2	24.00	23.95	2	12,309	0.02%
2019/07/25	2	24.05	6	24.07	24.10	-4	12,264	-0.03%
2019/07/24	7	23.67	2	23.80	23.35	5	12,173	0.04%
2019/07/23	39	24.80	9	24.74	24.50	30	12,200	0.25%
2019/07/22	6	23.89	23	24.03	24.10	-17	12,097	-0.14%
2019/07/19	13	24.30	3	23.95	23.90	10	12,213	0.08%
2019/07/18	7	24.04	31	24.01	24.25	-24	12,614	-0.19%
2019/07/17	5	23.90	58	24.05	24.05	-53	12,317	-0.43%
2019/07/16	10	23.75	3	23.92	23.70	7	12,118	0.06%
2019/07/15	51	23.80	35	23.89	23.75	16	11,919	0.13%
2019/07/12	10	23.35	13	23.08	23.60	-3	11,650	-0.03%
2019/07/11	10	22.40	3	22.37	22.30	7	11,115	0.06%
2019/07/10	1	21.90	24	21.99	22.00	-23	11,247	-0.20%
2019/07/09	18	21.90	33	21.86	21.85	-15	11,396	-0.13%
2019/07/08	0	0.00	2	21.90	21.65	-2	11,333	-0.02%
2019/07/05	18	21.50	0	0.00	21.50	18	11,089	0.16%
2019/07/03	5	21.33	10	21.65	21.35	-5	11,077	-0.05%
2019/07/02	0	0.00	8	21.42	21.30	-8	11,053	-0.07%
2019/07/01	0	0.00	15	21.35	21.45	-15	11,106	-0.14%
2019/06/28	0	0.00	1	20.90	20.90	-1	11,130	-0.01%
2019/06/27	0	0.00	3	21.00	21.00	-3	11,436	-0.03%
2019/06/25	0	0.00	2	20.90	20.50	-2	11,538	-0.02%
2019/06/24	4	21.04	5	20.98	20.95	-1	11,548	-0.01%
2019/06/21	17	21.01	22	21.14	20.95	-5	11,581	-0.04%
2019/06/20	2	20.73	8	20.85	20.90	-6	11,339	-0.05%
2019/06/19	3	20.05	11	20.33	20.40	-8	11,273	-0.07%
2019/06/18	6	19.48	6	19.58	19.75	0	11,454	0.00%
2019/06/17	7	19.54	6	20.03	19.45	1	11,477	0.01%
2019/06/14	2	19.55	0	0.00	19.35	2	11,437	0.02%
2019/06/13	4	19.09	0	0.00	19.25	4	11,608	0.03%
2019/06/12	6	19.44	7	19.22	19.25	-1	11,813	-0.01%
2019/06/11	8	19.47	4	19.63	19.45	4	12,210	0.03%
2019/06/10	0	0.00	39	19.04	19.30	-39	12,724	-0.31%
2019/06/06	0	0.00	2	18.63	18.65	-2	12,660	-0.02%
2019/06/04	33	18.89	9	18.90	18.85	24	12,951	0.19%
2019/06/03	20	18.84	1	18.75	19.00	19	13,150	0.14%
2019/05/31	1	18.60	2	18.75	18.80	-1	13,712	-0.01%
2019/05/30	0	0.00	1	18.40	18.25	-1	13,741	-0.01%
2019/05/29	0	0.00	1	18.15	18.15	-1	13,835	-0.01%
2019/05/28	0	0.00	0.3	18.15	18.15	-0.3	14,014	0.00%
2019/05/27	13	18.02	11	17.75	17.70	2	14,160	0.01%
2019/05/24	10	17.55	10	17.75	17.95	0	14,250	0.00%
2019/05/23	3	17.50	0	0.00	17.40	3	14,612	0.02%
2019/05/22	15	18.23	14	18.11	18.00	1	14,769	0.01%
2019/05/21	7	17.80	10.6	17.96	18.20	-3.6	14,856	-0.02%
2019/05/20	16	18.02	5	17.80	17.65	11	14,938	0.07%
2019/05/17	0	0.00	10	18.53	18.80	-10	15,176	-0.07%
2019/05/16	5	18.90	0	0.00	18.40	5	15,822	0.03%
2019/05/14	20	17.91	8	18.15	18.45	12	16,240	0.07%
2019/05/13	35	18.62	35	18.31	18.15	0	16,369	0.00%
2019/05/10	14	18.37	10	18.00	18.10	4	16,399	0.02%
2019/05/09	11	18.72	30	18.64	18.35	-19	16,339	-0.12%
2019/05/08	5	19.10	1	19.10	19.05	4	16,209	0.02%
2019/05/07	0	0.00	21	19.20	19.00	-21	16,152	-0.13%
2019/05/06	20	19.03	1	18.35	19.00	19	16,110	0.12%
2019/05/03	1	18.95	1	18.95	18.95	0	15,984	0.00%
2019/05/02	0	0.00	1	19.00	19.00	-1	15,932	-0.01%
2019/04/30	0	0.00	5	18.82	18.90	-5	15,862	-0.03%
2019/04/29	73	18.84	0	0.00	18.40	73	15,747	0.46%
2019/04/26	8	18.08	50	17.90	18.10	-42	15,355	-0.27%
2019/04/25	13	18.83	1	19.10	18.70	12	15,026	0.08%
2019/04/24	17	19.09	12	19.28	19.10	5	14,680	0.03%
2019/04/22	2	21.40	3	21.53	21.40	-1	13,817	-0.01%
2019/04/19	2	21.38	12	21.10	21.40	-10	13,794	-0.07%
2019/04/18	10	22.08	2	21.50	20.95	8	13,803	0.06%
2019/04/17	12	21.51	10	21.65	21.40	2	13,582	0.01%
2019/04/16	11	22.09	81	21.88	21.80	-70	13,492	-0.52%
2019/04/12	0	0.00	1	20.95	20.25	-1	12,939	-0.01%
2019/04/11	1	20.75	0	0.00	20.70	1	12,864	0.01%
2019/04/10	51	21.19	1	21.00	21.00	50	12,816	0.39%
2019/04/09	0	0.00	10	21.20	21.20	-10	12,778	-0.08%
2019/04/08	2	21.25	5	21.55	21.20	-3	12,709	-0.02%
2019/04/03	10	21.20	7.1	21.09	21.25	2.9	12,608	0.02%
2019/04/02	4	20.95	0	0.00	20.90	4	12,473	0.03%
2019/04/01	8	21.45	5	21.24	21.45	3	12,252	0.02%
2019/03/29	2	20.53	13	20.42	20.80	-11	11,888	-0.09%
2019/03/28	1	20.50	2	20.60	20.50	-1	11,733	-0.01%
2019/03/27	0	0.00	0.2	21.00	21.05	-0.2	11,659	0.00%
2019/03/26	6	20.98	1	20.80	20.90	5	11,586	0.04%
2019/03/25	24	20.65	21	20.74	20.65	3	11,499	0.03%
2019/03/22	0	0.00	12	21.38	21.40	-12	11,360	-0.11%
2019/03/21	36	22.15	8	22.19	21.65	28	11,154	0.25%
2019/03/20	0	0.00	1	22.30	21.95	-1	10,723	-0.01%
2019/03/19	1	21.90	0	0.00	21.75	1	10,601	0.01%
2019/03/18	1	21.75	5	21.61	21.85	-4	10,493	-0.04%
2019/03/15	6	21.58	3	22.20	21.50	3	10,429	0.03%
2019/03/14	57	22.05	2	22.18	21.90	55	10,451	0.53%
2019/03/13	16	21.33	11	21.57	21.80	5	10,482	0.05%
2019/03/12	20	20.59	0	0.00	20.35	20	9,842	0.20%
2019/03/11	3	20.55	0	0.00	20.45	3	9,950	0.03%
2019/03/08	3	20.17	2	20.35	20.55	1	10,062	0.01%
2019/03/07	1	21.00	0	0.00	20.55	1	10,168	0.01%
2019/03/06	1	20.40	12	21.01	20.95	-11	10,080	-0.11%
2019/03/04	7	20.15	1	20.10	20.00	6	9,714	0.06%
2019/02/27	1	19.80	0	0.00	20.25	1	9,728	0.01%
2019/02/25	1	19.90	0	0.00	20.00	1	9,573	0.01%
2019/02/22	0	0.00	9	19.84	20.30	-9	9,536	-0.09%
2019/02/21	0	0.00	10	19.28	19.45	-10	9,119	-0.11%
2019/02/19	1	18.85	1	18.80	19.30	0	8,910	0.00%
2019/02/18	1	18.90	2	19.20	19.10	-1	8,914	-0.01%
2019/02/15	2	18.08	25	18.46	18.60	-23	8,557	-0.27%
2019/02/14	0	0.00	91	18.16	17.70	-91	7,864	-1.16%
2019/02/13	0	0.00	46	16.49	16.65	-46	7,294	-0.63%
2019/02/12	5	16.12	12	16.20	16.15	-7	7,206	-0.10%
2019/02/11	10	15.73	1	15.25	15.75	9	7,041	0.13%
2019/01/30	1	15.15	0	0.00	15.10	1	6,989	0.01%
2019/01/29	0	0.00	32	15.05	15.05	-32	7,001	-0.46%
2019/01/24	10	14.55	10	14.60	14.50	0	7,092	0.00%
2019/01/17	0	0.00	1	14.95	14.60	-1	7,525	-0.01%
2019/01/16	0	0.00	1	14.90	14.80	-1	7,588	-0.01%
2019/01/15	0	0.00	1	14.70	14.75	-1	7,672	-0.01%
2019/01/10	30	15.00	1	14.90	15.00	29	7,668	0.38%
2019/01/09	0	0.00	0.4	14.50	14.50	-0.4	7,584	-0.01%
2019/01/04	5	13.40	0	0.00	13.40	5	7,636	0.07%
2019/01/03	10	13.75	10	13.70	13.65	0	7,723	0.00%
2019/01/02	1	13.65	0	0.00	13.60	1	7,787	0.01%
2018/12/26	10	13.95	10	13.75	13.75	0	8,101	0.00%
2018/12/25	5	13.80	0	0.00	13.85	5	8,116	0.06%
2018/12/21	2	13.60	0	0.00	14.10	2	8,201	0.02%
2018/12/20	5	14.20	0	0.00	13.95	5	8,212	0.06%
2018/12/19	10	14.55	10	14.50	14.50	0	8,180	0.00%
2018/12/18	2	14.40	2	14.45	14.40	0	8,206	0.00%
2018/12/11	40	15.50	40	15.26	15.25	0	8,566	0.00%
2018/12/06	40	16.73	0	0.00	15.60	40	8,293	0.48%
2018/12/05	10	15.90	1	16.15	16.70	9	7,894	0.11%
2018/12/04	3	16.83	2	16.75	16.60	1	7,951	0.01%
2018/12/03	20	16.55	0	0.00	16.95	20	8,005	0.25%
2018/11/29	1	15.00	2	15.00	15.00	-1	7,752	-0.01%
2018/11/28	26	14.61	12	14.53	14.65	14	7,577	0.18%
2018/11/27	10	14.10	20	14.05	14.00	-10	7,433	-0.13%
2018/11/23	22	13.71	0	0.00	13.60	22	7,115	0.31%
2018/11/22	0	0.00	30	13.50	13.55	-30	7,026	-0.43%
2018/11/21	30	13.70	0	0.00	13.55	30	7,007	0.43%
2018/11/16	30	13.45	30	13.65	13.35	0	7,288	0.00%
2018/11/09	2	13.30	0	0.00	13.35	2	7,446	0.03%
2018/11/06	0	0.00	0.1	13.30	13.10	-0.1	7,691	0.00%
2018/11/02	0	0.00	7	13.55	13.60	-7	7,835	-0.09%
2018/11/01	6	13.35	0	0.00	13.35	6	7,777	0.08%
2018/10/31	4	12.90	5	12.80	12.95	-1	7,735	-0.01%
2018/10/30	1.1	12.31	0	0.00	12.45	1.1	7,697	0.01%
2018/10/26	0	0.00	22	11.85	11.85	-22	7,968	-0.28%
2018/10/25	59	12.52	5	12.58	12.15	54	7,998	0.68%
2018/10/23	0	0.00	3	13.98	13.50	-3	8,236	-0.04%
2018/10/22	0	0.00	1	13.80	13.85	-1	8,484	-0.01%
2018/10/18	3	13.75	4	13.65	13.85	-1	8,700	-0.01%
2018/10/17	2	13.95	0	0.00	13.65	2	8,861	0.02%
2018/10/16	1	13.55	0	0.00	13.60	1	8,997	0.01%
2018/10/11	7	13.15	0	0.00	13.15	7	9,302	0.08%
2018/10/05	8	14.72	0	0.00	14.70	8	9,902	0.08%
2018/10/02	0	0.00	5	16.57	16.65	-5	10,144	-0.05%
2018/10/01	0	0.00	1	16.55	16.70	-1	10,270	-0.01%
2018/09/28	1	16.45	12	16.44	16.45	-11	10,786	-0.10%
2018/09/27	0	0.00	0.5	16.60	16.55	-0.5	10,851	0.00%
2018/09/26	0	0.00	47	16.40	16.60	-47	10,935	-0.43%
2018/09/25	4	16.44	58	16.55	16.50	-54	11,041	-0.49%
2018/09/21	10	16.35	0.2	16.45	16.40	9.8	11,124	0.09%
2018/09/20	2	16.05	2	16.20	16.15	0	11,118	0.00%
2018/09/17	0	0.00	2	16.80	17.00	-2	11,368	-0.02%
2018/09/14	0	0.00	0	17.00	17.00	0	11,470	0.00%
2018/09/13	50	16.25	0	0.00	16.45	50	11,477	0.44%
2018/09/12	50	15.85	0	0.00	15.95	50	11,460	0.44%
2018/09/11	0	0.00	52	16.10	16.20	-52	11,623	-0.45%
2018/09/10	2	15.63	103	16.02	15.40	-101	11,744	-0.86%	大賣/鉅額交易
2018/09/07	53	17.58	6	16.93	16.55	47	11,986	0.39%
2018/09/06	21	17.81	58	17.70	17.40	-37	12,842	-0.29%
2018/09/05	1	18.55	3	18.65	18.45	-2	12,914	-0.02%
2018/09/03	27	18.51	2	18.55	18.40	25	13,309	0.19%
2018/08/31	1	19.00	0	0.00	19.00	1	13,537	0.01%
2018/08/30	0	0.00	29	19.10	19.05	-29	13,677	-0.21%
2018/08/28	0	0.00	20	19.35	19.15	-20	14,122	-0.14%
2018/08/27	28	19.20	1	19.10	19.35	27	14,250	0.19%
2018/08/24	5	19.08	0	0.00	18.95	5	14,592	0.03%
2018/08/23	36	19.09	53	19.10	19.55	-17	16,021	-0.11%
2018/08/22	7	18.53	34	18.67	18.45	-27	15,912	-0.17%
2018/08/21	15	18.87	0	0.00	18.80	15	16,192	0.09%
2018/08/20	3	19.05	44	18.57	18.55	-41	16,684	-0.25%
2018/08/17	24	19.54	3	19.25	19.15	21	16,654	0.13%
2018/08/16	12	19.08	0	0.00	19.10	12	16,964	0.07%
2018/08/15	1	19.00	0	0.00	19.00	1	17,033	0.01%
2018/08/14	11	19.44	1	19.40	19.70	10	17,155	0.06%
2018/08/13	21	19.18	10	19.40	19.20	11	17,350	0.06%
2018/08/10	118	20.61	0	0.00	20.15	118	17,479	0.68%	大買/鉅額交易
2018/08/09	23	21.08	104	21.00	21.00	-81	17,843	-0.45%	大賣/
2018/08/08	1	20.75	1	21.05	20.55	0	18,631	0.00%
2018/08/07	1	21.20	0	0.00	20.90	1	20,060	0.00%
2018/08/06	0	0.00	2	20.70	21.20	-2	20,353	-0.01%
2018/08/03	3	20.45	8	20.83	20.45	-5	20,888	-0.02%
2018/08/02	2	20.98	3	20.95	21.05	-1	21,139	0.00%
2018/08/01	106	21.64	0	0.00	21.35	106	21,318	0.50%	大買/鉅額交易
2018/07/31	7	21.15	8	21.23	21.20	-1	21,788	0.00%
2018/07/30	1	22.15	5	21.71	21.50	-4	21,792	-0.02%
2018/07/27	16	22.64	1	22.55	22.35	15	21,878	0.07%
2018/07/26	1	21.90	0	0.00	21.95	1	21,874	0.00%
2018/07/25	2	22.20	2	22.00	21.85	0	22,090	0.00%
2018/07/24	14	21.47	12	21.45	22.00	2	22,197	0.01%
2018/07/23	0	0.00	10	21.35	21.50	-10	22,426	-0.04%
2018/07/20	2	21.88	0	0.00	22.15	2	23,061	0.01%
2018/07/19	13	21.78	2	21.70	22.00	11	23,775	0.05%
2018/07/18	0	0.00	35	21.99	21.50	-35	24,135	-0.15%
2018/07/17	1	21.95	3	22.02	21.85	-2	24,341	-0.01%
2018/07/16	0	0.00	1	22.00	22.00	-1	24,570	0.00%
2018/07/13	1	21.20	2	21.03	21.35	-1	24,964	0.00%
2018/07/12	5	20.90	8	20.92	21.10	-3	25,779	-0.01%
2018/07/11	19	19.98	0	0.00	20.00	19	26,186	0.07%
2018/07/10	30	19.65	8	19.95	20.25	22	28,011	0.08%
2018/07/09	11	18.71	2	18.95	19.30	9	28,979	0.03%
2018/07/06	10	18.70	26	19.38	18.70	-16	29,651	-0.05%
2018/07/05	7	20.01	2	20.35	19.80	5	29,189	0.02%
2018/07/04	5	20.32	0	0.00	20.15	5	29,283	0.02%
2018/07/03	7	20.72	10	20.66	20.40	-3	29,293	-0.01%
2018/07/02	17	20.96	0	0.00	20.95	17	29,290	0.06%
2018/06/29	4	20.48	0	0.00	20.70	4	29,371	0.01%
2018/06/27	0	0.00	1	20.60	20.60	-1	29,673	0.00%
2018/06/26	45	21.08	40	21.10	20.40	5	29,872	0.02%
2018/06/22	0	0.00	5	22.14	21.95	-5	30,755	-0.02%
2018/06/21	0	0.00	15	22.53	22.40	-15	30,699	-0.05%
2018/06/20	5	22.58	18	22.80	22.30	-13	30,840	-0.04%
2018/06/19	8	23.13	30	23.45	22.85	-22	30,825	-0.07%
2018/06/15	13	23.79	76	23.69	23.75	-63	30,742	-0.20%
2018/06/14	59	24.21	66	24.30	23.90	-7	30,398	-0.02%
2018/06/13	81	23.40	2	23.43	23.35	79	29,383	0.27%
2018/06/12	73	23.55	1	23.70	23.20	72	29,452	0.24%
2018/06/11	1	23.35	5	23.34	23.20	-4	29,697	-0.01%
2018/06/08	4	23.55	3	23.57	23.35	1	30,196	0.00%
2018/06/07	11	23.14	0	0.00	23.00	11	30,524	0.04%
2018/06/06	24	23.30	0	0.00	23.25	24	30,564	0.08%
2018/06/05	4	23.26	4	23.46	23.20	0	30,551	0.00%
2018/06/04	26	23.23	0	0.00	23.30	26	30,368	0.09%
2018/06/01	5	23.46	16	23.29	23.00	-11	30,490	-0.04%
2018/05/31	86	24.93	75	24.63	23.75	11	30,182	0.04%
2018/05/30	3	23.13	3	23.55	23.45	0	28,729	0.00%
2018/05/29	9	23.52	78	23.50	23.30	-69	28,594	-0.24%
2018/05/28	2	23.08	13	23.20	23.35	-11	28,234	-0.04%
2018/05/25	1	22.45	3	22.35	22.30	-2	27,833	-0.01%
2018/05/24	79	23.03	2	22.98	22.55	77	27,816	0.28%
2018/05/22	0	0.00	3	21.97	22.00	-3	27,554	-0.01%
2018/05/21	0	0.00	7	22.36	22.20	-7	27,526	-0.03%
2018/05/18	7	22.16	4	22.48	22.10	3	27,482	0.01%
2018/05/17	7	22.87	3	22.65	22.65	4	27,562	0.01%
2018/05/16	15	23.75	18	23.78	23.35	-3	27,578	-0.01%
2018/05/15	5	23.25	43	23.41	23.10	-38	27,029	-0.14%
2018/05/14	1.6	22.18	34	22.24	22.00	-32.4	26,056	-0.12%
2018/05/11	46	21.95	26	21.83	21.75	20	25,919	0.08%
2018/05/10	4	22.20	52	22.26	22.30	-48	25,483	-0.19%
2018/05/09	54	21.93	0	0.00	21.50	54	25,599	0.21%
2018/05/08	4	22.00	27	22.31	21.80	-23	25,432	-0.09%
2018/05/07	5	21.25	1	20.60	21.30	4	25,012	0.02%
2018/05/04	3	20.87	0	0.00	20.55	3	25,049	0.01%
2018/05/03	53	21.18	31	21.29	20.95	22	25,117	0.09%
2018/05/02	10	20.94	39	21.12	20.80	-29	25,110	-0.12%
2018/04/30	8	20.37	1	20.50	20.30	7	25,099	0.03%
2018/04/27	17	20.14	4	20.10	20.00	13	25,545	0.05%
2018/04/26	27	21.20	12	20.91	19.95	15	26,164	0.06%
2018/04/25	21	21.38	4	21.30	22.05	17	25,807	0.07%
2018/04/24	2.6	21.76	10.6	21.91	21.70	-8	25,468	-0.03%
2018/04/23	11	23.10	2	23.63	22.60	9	25,916	0.03%
2018/04/20	1	23.75	1	23.70	23.80	0	27,183	0.00%
2018/04/19	4	23.63	20	23.85	23.45	-16	26,946	-0.06%
2018/04/18	5	22.95	34	23.41	23.70	-29	26,684	-0.11%
2018/04/17	2	22.30	9	22.48	22.05	-7	26,070	-0.03%
2018/04/16	28	23.08	223	23.29	23.10	-195	25,980	-0.75%	大賣/鉅額交易
2018/04/13	221	21.74	19	22.23	22.85	202	24,725	0.82%	大買/鉅額交易
2018/04/12	3	20.60	18	20.76	20.80	-15	24,081	-0.06%
2018/04/11	0	0.00	7	19.99	19.65	-7	23,996	-0.03%
2018/04/10	4	20.05	2	19.78	19.65	2	25,343	0.01%
2018/04/09	0	0.00	3	19.60	19.10	-3	25,989	-0.01%
2018/04/03	0	0.00	7	19.91	20.00	-7	26,993	-0.03%
2018/04/02	3	20.52	0	0.00	20.20	3	27,673	0.01%
2018/03/31	2	20.00	2	19.85	20.10	0	28,432	0.00%
2018/03/30	12	20.09	0	0.00	19.80	12	29,273	0.04%
2018/03/29	3	20.87	16	20.62	20.30	-13	30,334	-0.04%
2018/03/28	98	20.76	71	20.80	20.80	27	31,963	0.08%
2018/03/27	4	19.11	101	20.03	20.50	-97	31,562	-0.31%	大賣/
2018/03/26	0	0.00	2	18.53	18.65	-2	32,395	-0.01%
2018/03/23	0	0.00	7	18.62	18.55	-7	33,797	-0.02%
2018/03/22	1	19.40	0	0.00	19.40	1	34,208	0.00%
2018/03/21	50	19.65	0	0.00	19.50	50	34,834	0.14%
2018/03/20	3	19.45	1	19.60	19.45	2	35,331	0.01%
2018/03/19	5	19.88	0	0.00	19.85	5	36,016	0.01%
2018/03/16	57	20.68	14	20.04	19.95	43	37,208	0.12%
2018/03/15	9	20.82	5	21.03	20.60	4	38,591	0.01%
2018/03/14	28	20.38	32	20.15	20.55	-4	39,018	-0.01%
2018/03/13	34	19.32	74	19.74	20.50	-40	40,369	-0.10%
2018/03/12	17	18.70	3	18.80	18.65	14	40,215	0.03%
2018/03/09	7	19.01	11	19.15	19.10	-4	40,804	-0.01%
2018/03/08	10	18.54	4	18.64	18.70	6	42,474	0.01%
2018/03/07	24	18.63	20	18.87	18.40	4	42,465	0.01%
2018/03/06	3	19.35	0	0.00	19.40	3	42,997	0.01%
2018/03/05	11	19.28	5	19.20	19.10	6	44,959	0.01%
2018/03/02	21	20.16	1	20.05	20.10	20	46,858	0.04%
2018/03/01	1	20.30	2	20.35	20.50	-1	47,317	0.00%
2018/02/27	1	20.30	21	20.50	20.45	-20	47,356	-0.04%
2018/02/26	0	0.00	2	20.15	20.05	-2	47,406	0.00%
2018/02/23	2	20.70	1	21.15	20.50	1	47,540	0.00%
2018/02/22	4	20.71	4	20.81	20.70	0	47,678	0.00%
2018/02/21	3	20.25	7	20.27	20.40	-4	47,794	-0.01%
2018/02/12	2	19.80	3	19.72	19.55	-1	47,750	0.00%
2018/02/09	15	19.36	1	18.90	19.70	14	47,673	0.03%
2018/02/08	5	20.98	10	20.91	20.05	-5	47,460	-0.01%
2018/02/07	16	21.15	3	21.20	20.50	13	47,206	0.03%
2018/02/06	39	21.30	4	21.99	20.70	35	47,153	0.07%
2018/02/05	4	22.40	5	22.78	23.00	-1	47,023	0.00%
2018/02/02	6	23.22	31	23.40	23.20	-25	47,164	-0.05%
2018/02/01	15	24.28	58	23.98	23.70	-43	47,553	-0.09%
2018/01/31	0	0.00	10	23.10	23.25	-10	47,954	-0.02%
2018/01/30	2	23.28	1	22.85	22.90	1	48,148	0.00%
2018/01/29	3	23.00	13	23.20	23.20	-10	48,478	-0.02%
2018/01/26	5	22.51	33	22.54	22.60	-28	49,161	-0.06%
2018/01/25	7	23.03	0	0.00	22.80	7	49,927	0.01%
2018/01/24	5	23.47	42	23.51	23.40	-37	50,392	-0.07%
2018/01/23	23	22.85	21	23.36	23.05	2	50,406	0.00%
2018/01/22	61	23.65	5	23.97	22.90	56	50,073	0.11%
2018/01/19	23.4	24.56	11	24.51	24.50	12.4	49,837	0.02%
2018/01/18	51.3	25.17	31	25.48	24.80	20.3	49,864	0.04%
2018/01/17	55.2	25.48	41	25.50	25.25	14.2	50,522	0.03%
2018/01/16	42.1	25.90	65	25.38	25.60	-22.9	50,434	-0.05%
2018/01/15	28	24.58	1	24.40	24.35	27	48,807	0.06%
2018/01/12	5	24.71	16	24.89	24.75	-11	48,577	-0.02%
2018/01/11	22	23.94	23	24.23	24.45	-1	48,110	0.00%
2018/01/10	21	24.38	1	24.75	23.90	20	47,698	0.04%
2018/01/09	12	24.16	22	24.51	24.70	-10	47,180	-0.02%
2018/01/08	15	24.50	8	24.63	24.10	7	46,517	0.02%
2018/01/05	4	24.24	21	24.42	24.95	-17	46,005	-0.04%
2018/01/04	65	25.05	8	25.14	24.80	57	45,290	0.13%
2018/01/03	25	24.71	21	24.46	24.20	4	43,981	0.01%
2018/01/02	24	24.08	17	24.34	24.60	7	43,148	0.02%