燿華 (2367)-玉山-台中券商分點個股進出

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
37.20
漲跌
▼0.55
漲幅
-1.46%
成交量
65,067張
產業
上市電子零組件類股
822人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/06/12	254.4	37.01	369.3	37.24	37.75	-114.9	67,081	-0.17%	大買/大賣/鉅額交易
2024/06/11	185	36.08	108.3	35.89	35.70	76.7	66,234	0.12%	大買/大賣/
2024/06/07	79	37.60	51.4	37.64	36.95	27.6	66,030	0.04%
2024/06/06	116.4	37.51	83.4	37.85	37.50	33	66,834	0.05%	大買/
2024/06/05	154	36.79	563	36.96	36.85	-409	66,805	-0.61%	大買/大賣/鉅額交易
2024/06/04	191.5	37.57	206	37.70	36.65	-14.5	67,651	-0.02%	大買/大賣/
2024/06/03	208.2	36.77	172	36.83	37.00	36.2	68,545	0.05%	大買/大賣/
2024/05/31	85.3	36.68	62	36.98	36.65	23.3	70,450	0.03%
2024/05/30	25.1	35.75	56.3	35.91	35.50	-31.2	71,294	-0.04%
2024/05/29	90.2	36.79	46	36.63	36.30	44.2	72,381	0.06%
2024/05/28	80.5	36.64	45.2	36.71	36.55	35.3	72,279	0.05%
2024/05/27	135.2	37.10	43.8	37.57	37.25	91.4	71,839	0.13%	大買/
2024/05/24	64.6	37.52	97	37.50	37.35	-32.4	71,246	-0.05%
2024/05/23	167	38.85	132	38.58	38.25	35	70,255	0.05%	大買/大賣/
2024/05/22	245	39.03	195.4	38.54	38.20	49.6	69,132	0.07%	大買/大賣/
2024/05/21	276.6	39.63	248.1	39.49	39.15	28.5	68,215	0.04%	大買/大賣/
2024/05/20	275.4	38.69	255.7	38.50	38.00	19.7	65,230	0.03%	大買/大賣/
2024/05/17	350.5	37.11	258.5	37.40	38.40	92	63,520	0.14%	大買/大賣/
2024/05/16	202.4	35.61	254.2	35.49	35.95	-51.8	60,227	-0.09%	大買/大賣/
2024/05/15	368.7	34.72	257.7	34.88	35.00	111	58,488	0.19%	大買/大賣/鉅額交易
2024/05/14	129.8	32.03	260.1	32.45	33.00	-130.2	54,513	-0.24%	大買/大賣/鉅額交易
2024/05/13	215.3	30.23	104	30.22	30.00	111.3	51,339	0.22%	大買/大賣/鉅額交易
2024/05/10	91.1	29.10	79	28.23	29.80	12.1	49,115	0.02%
2024/05/09	189.9	29.86	181.4	29.66	28.70	8.5	47,714	0.02%	大買/大賣/
2024/05/08	24.2	29.03	111.7	29.35	30.05	-87.5	45,456	-0.19%	大賣/
2024/05/07	18.4	27.57	3.1	27.39	27.35	15.4	43,240	0.04%
2024/05/06	34.4	27.87	66.2	27.79	27.70	-31.8	42,760	-0.07%
2024/05/03	10	26.58	15.6	26.80	26.90	-5.6	41,768	-0.01%
2024/05/02	10	25.77	31.3	25.78	26.30	-21.3	41,388	-0.05%
2024/04/30	31.1	26.51	6	26.42	26.20	25.1	41,094	0.06%
2024/04/29	4.1	26.23	1.1	26.21	26.20	3	40,895	0.01%
2024/04/26	11	26.27	17	26.48	26.15	-6	40,733	-0.01%
2024/04/25	8	26.20	2	26.33	26.00	6	40,520	0.01%
2024/04/24	7	26.61	21	26.69	26.55	-14	40,370	-0.03%
2024/04/23	12.3	26.56	11	26.15	26.00	1.3	40,107	0.00%
2024/04/22	22.3	26.37	2	26.40	26.05	20.3	39,786	0.05%
2024/04/19	37.4	27.06	36	27.36	27.30	1.3	39,362	0.00%
2024/04/18	136.9	28.52	138.1	28.60	28.00	-1.2	38,768	0.00%	大買/大賣/
2024/04/17	50.3	28.08	67.3	27.93	28.15	-17	37,813	-0.04%
2024/04/16	52.4	26.51	121.7	26.87	26.40	-69.3	36,987	-0.19%	大賣/
2024/04/15	172	28.45	80	28.58	28.20	92	36,113	0.25%	大買/
2024/04/12	90.5	28.61	175.8	28.63	29.20	-85.3	34,654	-0.25%	大賣/
2024/04/11	38	26.53	2	26.45	26.70	36	32,179	0.11%
2024/04/10	20	26.52	11	27.03	26.30	9	32,044	0.03%
2024/04/09	21.5	26.56	20	26.80	26.60	1.5	31,655	0.00%
2024/04/08	9	26.66	15.1	26.69	26.70	-6.1	31,151	-0.02%
2024/04/03	42	26.18	14.1	26.14	26.05	27.9	30,870	0.09%
2024/04/02	35	26.75	7.1	26.83	26.35	27.9	30,721	0.09%
2024/04/01	47.1	27.02	64.1	27.00	26.85	-17	30,286	-0.06%
2024/03/29	32	26.93	48	26.96	26.65	-16	29,881	-0.05%
2024/03/28	94	26.98	142	26.86	26.65	-48	29,151	-0.16%	大賣/
2024/03/27	85.1	26.79	9	26.86	26.65	76.1	28,480	0.27%
2024/03/26	39.1	26.45	133.4	26.79	26.75	-94.3	27,767	-0.34%	大賣/
2024/03/25	75.2	27.37	77	27.46	27.55	-1.8	26,903	-0.01%
2024/03/22	45.4	26.69	55.1	26.92	27.15	-9.7	25,543	-0.04%
2024/03/21	93.1	26.34	102.1	26.56	26.30	-9	24,550	-0.04%	大賣/
2024/03/20	124	25.99	53	26.14	25.70	71	23,762	0.30%	大買/
2024/03/19	95.3	26.17	203.4	26.33	26.15	-108.1	23,273	-0.46%	大賣/鉅額交易
2024/03/18	50.1	25.36	28	25.19	25.85	22.1	22,308	0.10%
2024/03/15	8.1	24.24	13	24.28	24.00	-4.9	21,625	-0.02%
2024/03/14	90.1	24.63	63.4	24.64	24.45	26.7	21,437	0.12%
2024/03/13	119.4	25.02	81	25.10	25.10	38.4	21,169	0.18%	大買/
2024/03/12	118.4	26.24	123	26.52	25.60	-4.6	21,050	-0.02%	大買/大賣/
2024/03/11	178.3	25.54	30.1	25.90	25.90	148.2	19,966	0.74%	大買/鉅額交易
2024/03/08	85.1	24.84	118.2	24.78	24.30	-33.1	19,221	-0.17%	大賣/
2024/03/07	167.2	26.58	181	26.81	25.80	-13.8	19,211	-0.07%	大買/大賣/
2024/03/06	99.6	26.03	207.5	26.39	26.65	-107.9	18,035	-0.60%	大賣/鉅額交易
2024/03/05	179.8	24.22	93.1	24.01	24.30	86.7	15,677	0.55%	大買/
2024/03/04	56.6	22.84	85.8	23.49	23.90	-29.1	13,797	-0.21%
2024/03/01	26	21.77	17.5	21.90	21.75	8.5	12,757	0.07%
2024/02/29	18.2	21.18	11	21.18	21.30	7.2	12,214	0.06%
2024/02/27	1.3	20.65	2	21.45	20.75	-0.7	12,143	-0.01%
2024/02/26	22	21.29	6	21.29	21.15	16	12,114	0.13%
2024/02/23	7.2	21.13	5	20.92	20.75	2.2	12,125	0.02%
2024/02/22	12	21.14	11	21.22	21.25	1	12,947	0.01%
2024/02/21	10	20.71	2	20.75	20.65	8	12,323	0.06%
2024/02/20	16	20.83	26	20.64	20.95	-10	12,271	-0.08%
2024/02/19	1	20.20	0	0.00	20.15	1	12,021	0.01%
2024/02/16	20.1	20.38	101.1	19.25	20.60	-80.9	11,932	-0.68%	大賣/
2024/02/02	0	0.00	0.2	19.00	18.80	-0.2	11,437	0.00%
2024/01/25	6	19.25	1	19.30	19.20	5	12,019	0.04%
2024/01/24	0	0.00	3.1	19.50	19.35	-3.1	12,072	-0.03%
2024/01/23	2	19.55	2	19.50	19.55	0	12,360	0.00%
2024/01/22	1	19.05	0	0.00	19.15	1	12,348	0.01%
2024/01/19	1	18.80	0	0.00	18.80	1	12,355	0.01%
2024/01/18	2	18.75	1	19.00	18.65	1	12,378	0.01%
2024/01/17	2	18.95	1	18.80	18.85	1	12,420	0.01%
2024/01/15	0	0.00	2	19.20	19.15	-2	12,551	-0.02%
2024/01/11	2	19.40	2.1	19.24	19.40	-0.1	12,577	0.00%
2024/01/10	3	18.93	0	0.00	18.90	3	12,618	0.02%
2024/01/09	11	19.31	18	19.05	19.05	-7	12,650	-0.06%
2024/01/05	0.1	19.50	0	0.00	19.40	0.1	12,676	0.00%
2024/01/04	1	19.55	5	19.50	19.40	-4	12,693	-0.03%
2024/01/03	0	0.00	0.5	20.00	19.90	-0.5	12,702	0.00%
2024/01/02	12	20.35	4	20.13	20.10	8	12,729	0.06%
2023/12/28	1	20.15	0	20.20	20.00	1	12,821	0.01%
2023/12/27	5	20.10	2	20.10	20.15	3	12,906	0.02%
2023/12/26	3	20.05	1	20.10	20.05	2	13,187	0.02%
2023/12/22	1	20.10	0	0.00	20.05	1	13,376	0.01%
2023/12/21	0	0.00	10	20.25	20.25	-10	13,501	-0.07%
2023/12/20	1	20.20	0	0.00	20.35	1	13,775	0.01%
2023/12/19	3	20.13	1	19.90	20.10	2	14,094	0.01%
2023/12/18	2	20.65	21	20.63	20.30	-19	14,546	-0.13%
2023/12/15	11.1	21.33	9	20.84	20.70	2.1	16,022	0.01%
2023/12/14	14	21.50	1	21.20	21.35	13	16,646	0.08%
2023/12/13	10	21.12	9	21.18	21.05	1	16,834	0.01%
2023/12/12	30	21.21	21	21.00	21.05	9	16,749	0.05%
2023/12/11	3	21.20	8	21.21	21.00	-5	16,634	-0.03%
2023/12/08	4.1	21.57	0	0.00	21.35	4.1	16,474	0.02%
2023/12/07	53.2	22.40	70	22.24	21.55	-16.8	16,322	-0.10%
2023/12/06	8	22.54	3.1	22.23	22.05	4.9	15,753	0.03%
2023/12/05	30.9	22.48	17.2	22.47	22.50	13.7	15,130	0.09%
2023/12/04	65.9	22.49	41.1	22.64	22.75	24.8	14,570	0.17%
2023/12/01	29	21.87	52.2	21.79	22.20	-23.2	13,353	-0.17%
2023/11/30	0.4	20.64	3	20.80	20.70	-2.6	12,389	-0.02%
2023/11/29	11.5	20.87	8.2	20.96	20.70	3.3	12,382	0.03%
2023/11/28	27	20.81	29.3	20.77	21.00	-2.3	12,395	-0.02%
2023/11/27	7	20.36	13.1	20.28	20.20	-6.1	12,100	-0.05%
2023/11/24	4	20.29	7.4	20.46	20.25	-3.4	12,181	-0.03%
2023/11/22	4	20.28	7.3	20.43	20.55	-3.3	11,833	-0.03%
2023/11/21	18.5	20.89	17.9	20.86	20.20	0.6	11,513	0.01%
2023/11/20	5	19.55	3.6	19.68	19.70	1.4	10,467	0.01%
2023/11/17	26	19.18	23	19.25	19.30	3	10,393	0.03%
2023/11/16	6.5	19.26	12.2	19.17	19.40	-5.7	10,273	-0.06%
2023/11/15	2	18.55	0	0.00	18.55	2	9,972	0.02%
2023/11/13	2	18.45	0	0.00	18.45	2	9,981	0.02%
2023/11/09	0	0.00	3	18.55	18.40	-3	9,943	-0.03%
2023/11/08	2	18.63	0	0.00	18.60	2	9,935	0.02%
2023/11/07	2	19.05	7.1	19.05	19.05	-5.1	9,865	-0.05%
2023/11/06	9	19.31	1.1	19.30	19.25	7.9	9,894	0.08%
2023/11/03	2	19.00	1.1	18.96	19.05	0.9	9,819	0.01%
2023/11/02	0	0.00	3.3	19.02	19.15	-3.3	9,836	-0.03%
2023/11/01	10.1	18.05	2	18.20	18.10	8.1	9,591	0.08%
2023/10/31	7	18.90	10.5	18.77	18.50	-3.5	9,534	-0.04%
2023/10/27	10	18.43	2	18.45	18.40	8	9,239	0.09%
2023/10/25	3	18.65	2	18.73	18.70	1	9,200	0.01%
2023/10/24	8	18.62	61.1	18.61	18.70	-53.1	9,162	-0.58%
2023/10/23	1.2	17.96	20	18.10	17.90	-18.8	9,025	-0.21%
2023/10/20	2.1	17.50	3	17.50	17.70	-0.9	9,016	-0.01%
2023/10/19	1	17.85	0	0.00	17.90	1	8,994	0.01%
2023/10/18	26.1	17.84	5	17.88	18.00	21.1	8,985	0.23%
2023/10/17	1	18.05	9	18.35	18.10	-8	8,896	-0.09%
2023/10/16	1	18.60	3	18.65	18.30	-2	8,863	-0.02%
2023/10/13	4	18.59	1.1	18.55	18.55	2.9	8,845	0.03%
2023/10/12	1	18.40	1.1	18.55	18.60	-0.1	8,850	0.00%
2023/10/11	2.1	18.37	0	0.00	18.20	2.1	8,844	0.02%
2023/10/06	15	18.70	1	18.70	18.70	14	8,864	0.16%
2023/10/05	3	19.08	3	18.98	18.85	0	8,848	0.00%
2023/10/04	1.1	18.71	3	18.70	18.75	-1.9	8,801	-0.02%
2023/10/03	20.1	19.50	3	19.15	19.05	17.1	8,775	0.19%
2023/10/02	9	19.89	23.4	19.85	19.95	-14.4	8,684	-0.17%
2023/09/28	2.1	19.21	3	19.00	18.95	-0.9	8,399	-0.01%
2023/09/27	6	19.11	8	19.09	19.10	-2	8,314	-0.02%
2023/09/26	53.1	19.60	11.7	19.70	19.25	41.4	8,185	0.51%
2023/09/25	7	19.79	18.4	19.87	19.55	-11.4	8,026	-0.14%
2023/09/22	19.2	20.14	23.1	20.20	20.10	-4	7,691	-0.05%
2023/09/21	30.1	20.47	33.4	20.30	20.15	-3.3	7,290	-0.05%
2023/09/20	106.4	20.45	96.3	20.12	20.70	10	6,749	0.15%	大買/
2023/09/19	16	20.55	33.1	20.98	21.15	-17.1	5,179	-0.33%
2023/09/18	29	19.16	15.6	18.95	19.25	13.4	4,348	0.31%
2023/09/15	2	18.25	5	18.14	18.05	-3	3,895	-0.08%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/13	0	0.00	2	17.70	17.90	-2	3,824	-0.05%
2023/09/11	2	17.80	0	0.00	17.75	2	3,750	0.05%
2023/09/08	0	17.80	0	0.00	17.80	0	3,701	0.00%
2023/09/07	1	18.00	2	18.00	18.00	-1	3,690	-0.03%
2023/09/06	0	0.00	5.1	18.31	18.20	-5.1	3,654	-0.14%
2023/09/05	0	0.00	1	18.20	18.10	-1	3,567	-0.03%
2023/09/04	3.3	18.30	12	18.32	18.20	-8.7	3,537	-0.25%
2023/09/01	11.2	18.43	11	18.22	18.10	0.2	3,443	0.01%
2023/08/31	16	18.05	142	18.01	18.25	-126	3,183	-3.96%	大賣/鉅額交易
2023/08/30	8	17.72	17.2	17.68	17.65	-9.2	2,909	-0.31%
2023/08/25	0	0.00	2	17.03	17.00	-2	2,776	-0.07%
2023/08/24	4	17.18	3	17.02	17.00	1	2,771	0.04%
2023/08/23	5	17.07	4	17.08	17.10	1	2,736	0.04%
2023/08/21	1	16.65	9	16.55	16.65	-8	2,670	-0.30%
2023/08/17	0	0.00	1	16.40	16.45	-1	2,673	-0.04%
2023/08/16	5.1	16.09	2	15.85	16.15	3.1	2,635	0.12%
2023/08/15	1	16.05	0	0.00	16.05	1	2,642	0.04%
2023/08/14	3	15.95	0	0.00	15.90	3	2,642	0.11%
2023/08/11	2.1	16.13	0	0.00	16.15	2.1	2,643	0.08%
2023/08/10	9.1	16.08	2	16.15	16.05	7.1	2,637	0.27%
2023/08/09	2	16.70	0	0.00	16.70	2	2,560	0.08%
2023/08/08	16.3	16.68	1	16.65	16.65	15.3	2,522	0.61%
2023/08/07	15	17.02	0	0.00	17.00	15	2,426	0.62%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/08/02	1	17.40	2	17.40	17.35	-1	2,386	-0.04%
2023/08/01	6	17.56	0	0.00	17.60	6	2,359	0.25%
2023/07/28	40	17.65	40	17.70	17.65	0	2,411	0.00%
2023/07/27	1.2	17.50	0	0.00	17.55	1.2	2,405	0.05%
2023/07/26	1	17.45	4	17.50	17.40	-3	2,395	-0.13%
2023/07/25	1.2	17.66	2	17.63	17.65	-0.8	2,394	-0.03%
2023/07/24	46	17.37	0	0.00	17.35	46	2,375	1.94%
2023/07/21	0.3	17.55	0	0.00	17.55	0.3	2,367	0.01%
2023/07/20	1	17.60	1	17.75	17.65	0	2,415	0.00%
2023/07/19	3	17.83	2	17.80	17.60	1	2,411	0.04%
2023/07/18	0.1	17.90	0	0.00	17.85	0.1	2,422	0.00%
2023/07/17	2	17.65	0	0.00	17.95	2	2,451	0.08%
2023/07/14	5	17.88	1.1	17.85	17.75	3.9	2,439	0.16%
2023/07/13	32	17.79	27	18.04	17.95	5	2,436	0.21%
2023/07/10	0.1	17.50	1	17.50	17.45	-0.9	2,446	-0.04%
2023/07/07	27.4	17.43	0	0.00	17.75	27.4	2,488	1.10%
2023/07/06	2.1	17.85	0	0.00	17.80	2.1	2,458	0.09%
2023/07/03	1.2	17.75	2	17.80	17.75	-0.8	2,444	-0.03%
2023/06/30	2	17.70	8	17.70	17.70	-6	2,446	-0.25%
2023/06/29	0	0.00	2	17.70	17.75	-2	2,465	-0.08%
2023/06/28	4	17.53	0	0.00	17.65	4	2,481	0.16%
2023/06/27	25.2	17.50	0	0.00	17.50	25.2	2,511	1.00%
2023/06/26	20.1	17.70	0	0.00	17.70	20.1	2,529	0.80%
2023/06/21	3	17.92	0	0.00	17.90	3	2,591	0.12%
2023/06/20	4	18.00	2	18.00	17.95	2	2,597	0.08%
2023/06/19	2	18.00	1	18.05	18.00	1	2,619	0.04%
2023/06/16	0	0.00	2	17.95	17.90	-2	2,624	-0.08%
2023/06/15	2	17.90	0	0.00	17.90	2	2,618	0.08%
2023/06/14	0	0.00	1	18.05	17.95	-1	2,609	-0.04%
2023/06/12	42	18.03	5	18.00	18.00	37	2,675	1.38%
2023/06/08	0	0.00	12	18.20	18.10	-12	2,736	-0.44%
2023/06/07	2	18.40	1	18.45	18.30	1	2,798	0.04%
2023/06/05	1	18.40	61	18.40	18.45	-60	2,948	-2.03%
2023/06/02	14	18.26	2	18.28	18.35	12	2,994	0.40%
2023/06/01	1	18.00	1	18.15	18.15	0	3,027	0.00%
2023/05/31	0	0.00	3	18.03	18.05	-3	3,040	-0.10%
2023/05/30	2.1	18.07	0	0.00	17.95	2.1	3,045	0.07%
2023/05/29	3	17.97	0	0.00	18.05	3	3,075	0.10%
2023/05/26	1.1	17.96	0	0.00	17.90	1.1	3,091	0.04%
2023/05/25	4	18.25	3	18.07	18.05	1	3,112	0.03%
2023/05/24	0	0.00	24	18.11	18.10	-24	3,087	-0.78%
2023/05/23	0	0.00	1	18.15	18.10	-1	3,151	-0.03%
2023/05/22	0	0.00	2	18.05	18.15	-2	3,361	-0.06%
2023/05/19	0	0.00	13	17.95	18.00	-13	3,385	-0.38%
2023/05/18	6	17.90	7	17.93	17.90	-1	3,420	-0.03%
2023/05/17	6	18.08	8	18.01	17.90	-2	3,464	-0.06%
2023/05/16	0.2	17.70	0	0.00	17.90	0.2	3,450	0.01%
2023/05/11	1.2	17.46	1	17.50	17.35	0.2	3,633	0.00%
2023/05/10	0	0.00	2	17.70	17.70	-2	3,884	-0.05%
2023/05/09	1	17.70	1	17.70	17.70	0	3,898	0.00%
2023/05/08	1	17.85	2	17.90	17.85	-1	3,889	-0.03%
2023/05/05	1	18.15	1	18.15	17.95	0	3,955	0.00%
2023/05/04	4	17.68	0	0.00	17.85	4	4,016	0.10%
2023/05/03	0	0.00	2	17.85	17.80	-2	4,003	-0.05%
2023/05/02	1.2	17.94	0	0.00	17.90	1.2	4,043	0.03%
2023/04/27	16	17.92	0	0.00	17.95	16	4,093	0.39%
2023/04/26	2.3	17.78	0	0.00	17.90	2.3	4,102	0.06%
2023/04/25	5.1	17.67	0.1	17.80	17.70	5	4,107	0.12%
2023/04/24	21	17.90	6.1	17.94	17.95	14.9	4,081	0.36%
2023/04/21	1.5	17.94	0.2	17.95	18.00	1.3	4,102	0.03%
2023/04/20	24.6	18.18	0	0.00	18.15	24.6	4,129	0.60%
2023/04/19	3	18.67	11	18.66	18.65	-8	4,202	-0.19%
2023/04/18	21	18.70	2	18.80	18.70	19	4,229	0.45%
2023/04/17	3.1	18.70	0	18.65	18.70	3.1	4,227	0.07%
2023/04/14	3.4	18.61	1	18.60	18.60	2.4	4,226	0.06%
2023/04/13	7.4	19.20	51	19.08	18.60	-43.6	4,175	-1.04%
2023/04/12	30.1	19.43	1.3	19.36	19.40	28.8	4,067	0.71%
2023/04/11	3	19.15	0	0.00	19.15	3	3,968	0.08%
2023/04/07	0	0.00	1	19.05	19.05	-1	3,972	-0.03%
2023/04/06	0	0.00	11	19.05	19.05	-11	3,974	-0.28%
2023/03/31	1	19.00	2	18.98	19.00	-1	3,977	-0.03%
2023/03/30	1	19.00	1	19.00	18.95	0	3,979	0.00%
2023/03/29	2	18.90	0	0.00	18.95	2	3,985	0.05%
2023/03/28	1.4	18.87	15	18.89	18.90	-13.6	4,044	-0.34%
2023/03/27	0	0.00	3	18.97	18.95	-3	4,036	-0.07%
2023/03/24	6	18.82	12	18.84	18.85	-6	4,076	-0.15%
2023/03/23	0	0.00	5	18.48	18.40	-5	4,028	-0.12%
2023/03/22	1	18.50	2	18.48	18.40	-1	4,105	-0.02%
2023/03/21	0	0.00	43	18.30	18.30	-43	4,158	-1.03%
2023/03/17	1	17.90	5	17.85	17.90	-4	4,357	-0.09%
2023/03/16	3	17.70	0	0.00	17.65	3	4,422	0.07%
2023/03/15	1	18.15	0	0.00	18.05	1	4,651	0.02%
2023/03/14	44.2	18.06	4	18.05	18.05	40.2	4,915	0.82%
2023/03/13	0	0.00	5	18.40	18.45	-5	5,110	-0.10%
2023/03/10	0.2	18.50	0	0.00	18.50	0.2	5,249	0.00%
2023/03/09	7	19.25	4	19.45	19.00	3	5,465	0.05%
2023/03/08	5	19.23	9.3	19.22	19.15	-4.3	5,707	-0.07%
2023/03/07	1	19.00	33	18.94	19.00	-32	5,695	-0.56%
2023/03/06	1	18.80	7	18.84	18.80	-6	5,711	-0.11%
2023/03/03	1	19.00	2	18.93	18.90	-1	5,799	-0.02%
2023/03/01	1	18.85	1	18.90	18.80	0	6,141	0.00%
2023/02/24	1	18.75	1	18.75	18.75	0	6,298	0.00%
2023/02/23	3	18.95	4	18.99	18.95	-1	6,358	-0.02%
2023/02/22	6	18.83	5	18.75	18.90	1	6,567	0.02%
2023/02/21	7	19.10	1.5	19.00	19.00	5.6	6,676	0.08%
2023/02/20	22	19.26	16	19.13	19.30	6	6,915	0.09%
2023/02/17	2	18.80	8	18.78	18.80	-6	7,354	-0.08%
2023/02/16	1	18.65	0	0.00	18.65	1	7,471	0.01%
2023/02/15	0	0.00	18	18.54	18.55	-18	7,700	-0.23%
2023/02/14	3	18.25	30	18.40	18.30	-27	7,803	-0.35%
2023/02/13	44	18.08	4	18.09	18.10	40	8,018	0.50%
2023/02/10	9	18.36	2	18.30	18.20	7	8,248	0.08%
2023/02/09	7	18.74	0.1	18.65	18.60	6.9	8,429	0.08%
2023/02/08	36.3	19.00	11.1	18.85	19.00	25.2	8,549	0.29%
2023/02/07	0	0.00	2	18.60	18.50	-2	8,427	-0.02%
2023/02/06	1	18.60	0	0.00	18.45	1	8,709	0.01%
2023/02/03	2	18.65	4	18.65	18.65	-2	8,865	-0.02%
2023/02/02	1	18.45	2.1	18.46	18.55	-1.1	8,998	-0.01%
2023/02/01	5	18.26	1.1	18.30	18.30	3.9	9,088	0.04%
2023/01/31	0	0.00	3.1	18.25	18.25	-3.1	9,270	-0.03%
2023/01/30	0	0.00	3	17.87	18.00	-3	9,429	-0.03%
2023/01/17	1	17.70	1	17.70	17.65	0	9,610	0.00%
2023/01/16	1	17.40	0	0.00	17.40	1	9,761	0.01%
2023/01/13	2	17.55	4	17.50	17.50	-2	9,893	-0.02%
2023/01/12	1	17.85	0	0.00	17.70	1	10,000	0.01%
2023/01/11	4	17.94	3	17.85	17.85	1	10,094	0.01%
2023/01/10	11	18.10	0	0.00	17.95	11	10,189	0.11%
2023/01/09	6.1	18.26	1	18.30	18.35	5.1	10,326	0.05%
2023/01/06	2	18.00	2	18.00	18.00	0	10,369	0.00%
2023/01/05	2	17.78	1	17.80	17.80	1	10,682	0.01%
2023/01/04	1	17.80	1	17.75	17.75	0	10,856	0.00%
2023/01/03	2	17.60	5	17.50	17.60	-3	11,172	-0.03%
2022/12/30	2	17.25	0	0.00	17.25	2	11,301	0.02%
2022/12/29	3	17.23	0.1	18.80	17.35	2.9	11,448	0.02%
2022/12/28	1	17.55	0.1	17.55	17.45	0.9	11,912	0.01%
2022/12/27	2	17.78	2	17.78	17.80	0	12,210	0.00%
2022/12/26	1	17.65	6	17.61	17.60	-5	12,545	-0.04%
2022/12/23	0	0.00	10	17.30	17.50	-10	12,833	-0.08%
2022/12/21	1	17.55	0	0.00	17.50	1	13,734	0.01%
2022/12/20	4	17.88	0	0.00	17.55	4	14,284	0.03%
2022/12/19	3	17.87	8	17.88	17.85	-5	15,069	-0.03%
2022/12/16	4	18.08	0	0.00	18.00	4	15,662	0.03%
2022/12/14	2	18.28	1	18.30	18.35	1	16,302	0.01%
2022/12/13	2	18.53	3.1	18.60	18.35	-1.1	16,741	-0.01%
2022/12/12	5.1	18.57	5	18.55	18.55	0.1	16,961	0.00%
2022/12/09	1	19.30	1	19.20	19.20	0	17,266	0.00%
2022/12/08	3	19.38	5	19.46	19.45	-2	18,094	-0.01%
2022/12/07	12	19.39	8	19.71	19.35	4	18,690	0.02%
2022/12/06	5	19.86	10	19.83	19.75	-5	19,013	-0.03%
2022/12/05	33	19.66	49	19.76	19.75	-16	19,472	-0.08%
2022/12/02	2	19.45	18	19.51	19.40	-16	19,877	-0.08%
2022/12/01	30	19.41	9	19.46	19.30	21	20,346	0.10%
2022/11/30	14	19.33	15.2	19.21	19.40	-1.2	20,788	-0.01%
2022/11/29	8	18.86	12	18.80	18.90	-4	21,370	-0.02%
2022/11/28	2	18.65	2.1	18.65	18.65	-0.1	22,888	0.00%
2022/11/25	9.1	18.89	36	18.85	18.65	-26.9	23,755	-0.11%
2022/11/24	10.2	18.93	20	18.91	18.95	-9.8	24,473	-0.04%
2022/11/23	33	19.10	10.1	19.09	19.05	23	25,316	0.09%
2022/11/22	31	18.77	8	18.61	18.80	23	25,868	0.09%
2022/11/18	18	18.87	6	18.81	18.65	12	27,777	0.04%
2022/11/17	0	0.00	8	18.75	18.65	-8	27,867	-0.03%
2022/11/16	6.1	18.70	3	18.55	18.55	3.1	28,145	0.01%
2022/11/15	53	19.27	15	19.32	19.10	38	28,690	0.13%
2022/11/14	12	18.51	6	18.69	18.75	6	29,387	0.02%
2022/11/11	15	18.78	9	18.59	18.40	6	29,473	0.02%
2022/11/10	4	18.48	3	18.50	18.45	1	29,399	0.00%
2022/11/09	7.1	18.96	3	19.02	18.90	4.1	29,751	0.01%
2022/11/08	1	18.70	8	18.86	18.65	-7	30,093	-0.02%
2022/11/07	19	18.62	15	18.80	18.75	4	30,538	0.01%
2022/11/04	14	18.62	8	18.58	18.85	6	31,133	0.02%
2022/11/03	131	18.23	132	18.33	18.50	-1	31,320	0.00%	大買/大賣/
2022/11/02	13	18.31	152	18.10	18.25	-139	31,238	-0.44%	大賣/鉅額交易
2022/11/01	34	17.74	38	17.85	18.00	-4	31,051	-0.01%
2022/10/31	6	17.60	8	17.52	17.50	-2	30,890	-0.01%
2022/10/28	23	17.03	1.1	17.24	16.90	21.9	30,703	0.07%
2022/10/27	3	17.52	4	17.45	17.55	-1	30,528	0.00%
2022/10/26	45	17.26	3	17.28	17.10	42	30,304	0.14%
2022/10/25	48	17.65	45	17.71	17.65	3	30,108	0.01%
2022/10/24	10	18.44	11	18.25	18.00	-1	29,892	0.00%
2022/10/21	78	17.70	8	17.78	17.70	70	29,714	0.24%
2022/10/19	3	18.47	9	18.32	18.10	-6	29,439	-0.02%
2022/10/18	0	0.00	1	18.50	18.35	-1	29,312	0.00%
2022/10/17	23	17.89	23	18.11	18.25	0	29,212	0.00%
2022/10/14	39	18.75	38	18.83	18.60	1	29,029	0.00%
2022/10/13	24.1	18.66	4	18.78	18.00	20.1	28,914	0.07%
2022/10/12	10.1	19.14	66.1	19.06	19.25	-56	28,571	-0.20%
2022/10/11	61.1	18.75	15.3	18.86	18.90	45.8	28,444	0.16%
2022/10/07	3.1	19.55	4.5	19.63	19.55	-1.4	28,126	-0.01%
2022/10/06	4.1	19.53	1.5	19.30	19.40	2.6	28,002	0.01%
2022/10/05	32.2	19.78	15	19.90	19.30	17.2	27,908	0.06%
2022/10/04	6.1	19.71	26	19.85	19.70	-19.9	27,445	-0.07%
2022/10/03	43.1	18.89	32	19.18	19.20	11.1	27,149	0.04%
2022/09/30	10.1	19.30	31	19.21	19.55	-20.9	26,887	-0.08%
2022/09/29	11	19.86	39	19.83	19.65	-28	26,673	-0.10%
2022/09/28	19.2	20.02	25.4	19.63	19.40	-6.2	26,333	-0.02%
2022/09/27	51.2	20.99	21.1	21.01	20.90	30.1	25,770	0.12%
2022/09/26	56	21.85	27.8	21.89	20.90	28.2	25,216	0.11%
2022/09/23	5.1	22.75	7	22.31	22.25	-1.9	24,404	-0.01%
2022/09/22	7	23.18	11	23.20	23.35	-4	23,815	-0.02%
2022/09/21	12.1	23.25	5	23.46	23.15	7.1	23,462	0.03%
2022/09/20	7.1	23.47	23.7	23.59	23.55	-16.6	23,105	-0.07%
2022/09/19	11.1	23.12	9	23.12	22.85	2.1	22,601	0.01%
2022/09/16	18.6	23.14	9	23.12	23.15	9.6	22,338	0.04%
2022/09/15	158.1	23.85	131.2	23.68	23.65	26.9	21,926	0.12%	大買/大賣/
2022/09/14	42.1	23.17	49	23.52	23.60	-6.9	21,045	-0.03%
2022/09/13	45	23.54	54.2	23.48	23.30	-9.2	20,441	-0.04%
2022/09/12	52.2	23.36	38.1	23.44	23.30	14.1	19,850	0.07%
2022/09/08	22.1	23.74	21	23.80	23.75	1.1	19,123	0.01%
2022/09/07	85	23.37	25.1	23.49	23.80	60	18,514	0.32%
2022/09/06	57.1	23.36	44	23.43	23.55	13.1	17,944	0.07%
2022/09/05	33.3	24.02	42.3	23.87	23.45	-9	17,236	-0.05%
2022/09/02	74.3	23.97	78	23.74	23.75	-3.7	16,382	-0.02%
2022/09/01	20.1	23.20	42.9	23.36	23.15	-22.8	14,923	-0.15%
2022/08/31	44.2	23.06	40.3	23.11	23.20	3.9	14,082	0.03%
2022/08/30	25.5	22.57	51.2	22.71	23.00	-25.7	13,202	-0.19%
2022/08/29	33.3	22.48	27	22.36	22.60	6.3	12,221	0.05%
2022/08/26	36.6	22.08	67.1	22.33	22.15	-30.5	11,398	-0.27%
2022/08/25	37	21.56	25.2	21.36	21.25	11.8	9,735	0.12%
2022/08/24	5.1	21.40	5.1	21.30	21.40	-0.1	9,201	0.00%
2022/08/23	16.1	21.14	94	21.24	21.35	-77.9	8,854	-0.88%
2022/08/22	38.1	21.47	271.2	21.07	21.15	-233.1	8,438	-2.76%	大賣/鉅額交易
2022/08/19	361	21.18	394.4	21.49	21.60	-33.4	7,563	-0.44%	大買/大賣/
2022/08/18	329.3	20.09	8	19.94	20.00	321.3	6,203	5.18%	大買/鉅額交易
2022/08/17	17.1	19.77	18	19.71	19.65	-0.9	5,960	-0.01%
2022/08/16	21.3	19.95	38.2	19.83	20.10	-16.9	5,759	-0.29%
2022/08/15	25	20.25	38.1	20.47	20.15	-13.1	5,241	-0.25%
2022/08/12	50	20.04	106.2	20.17	19.90	-56.2	4,666	-1.20%	大賣/
2022/08/11	130.2	19.39	98	19.03	19.05	32.2	3,961	0.81%	大買/
2022/08/10	34	18.27	14	18.62	18.90	20	3,109	0.64%
2022/08/09	2	17.38	0.1	17.25	17.20	1.9	2,725	0.07%
2022/08/08	9	17.29	3	17.18	17.10	6	2,647	0.23%
2022/08/05	1	16.90	39	16.92	16.90	-38	2,532	-1.50%
2022/08/04	30.1	16.25	0	0.00	16.25	30.1	2,537	1.18%
2022/08/03	0.2	16.97	1	16.90	16.80	-0.9	2,507	-0.03%
2022/08/02	2	16.95	0.1	16.95	16.95	1.9	2,505	0.07%
2022/08/01	2	17.15	0	0.00	17.10	2	2,496	0.08%
2022/07/29	1	16.90	1	16.95	17.00	0	2,486	0.00%
2022/07/28	0	0.00	1	16.90	16.80	-1	2,478	-0.04%
2022/07/27	1	16.70	0	0.00	16.95	1	2,475	0.04%
2022/07/25	1	16.95	1	17.00	17.00	0	2,481	0.00%
2022/07/21	0	0.00	0.2	17.25	17.20	-0.2	2,512	-0.01%
2022/07/20	2	17.35	0.2	17.25	17.00	1.8	2,495	0.07%
2022/07/19	1	17.30	2.4	17.28	17.30	-1.4	2,439	-0.06%
2022/07/18	2	17.23	41	17.00	17.20	-39	2,412	-1.62%
2022/07/13	3	16.77	0	0.00	16.50	3	2,307	0.13%
2022/07/12	2	16.28	0	0.00	16.15	2	2,237	0.09%
2022/07/11	1	16.85	0	0.00	16.75	1	2,221	0.05%
2022/07/08	20	16.98	22	16.63	16.85	-2	2,189	-0.09%
2022/07/07	1	15.95	3	16.43	16.60	-2	2,087	-0.10%
2022/07/06	1.2	15.18	0	0.00	15.10	1.2	2,000	0.06%
2022/07/05	4	16.03	0	0.00	16.10	4	1,981	0.20%
2022/07/04	1	15.65	0	0.00	15.80	1	1,963	0.05%
2022/07/01	20.2	15.93	4	15.93	15.55	16.2	1,958	0.83%
2022/06/30	22	17.08	0	0.00	16.75	22	1,907	1.15%
2022/06/28	0	0.00	2	17.80	17.85	-2	1,824	-0.11%
2022/06/27	0	0.00	6	17.71	17.65	-6	1,831	-0.33%
2022/06/24	1	17.40	10	17.90	17.45	-9	1,807	-0.50%
2022/06/23	16	17.03	0	0.00	17.20	16	1,767	0.91%
2022/06/22	7	17.91	3	17.90	17.60	4	1,738	0.23%
2022/06/21	3	17.92	4	17.60	18.10	-1	1,707	-0.06%
2022/06/20	0	0.00	2	17.80	16.90	-2	1,640	-0.12%
2022/06/17	1	17.30	7	17.54	17.65	-6	1,630	-0.37%
2022/06/16	0	0.00	8	17.59	17.35	-8	1,617	-0.49%
2022/06/15	8	18.08	3	18.12	17.90	5	1,578	0.32%
2022/06/14	4	17.56	8	17.46	17.50	-4	1,523	-0.26%
2022/06/13	23	17.96	23	18.02	17.70	0	1,507	0.00%
2022/06/10	11	18.13	20	18.56	18.40	-9	1,457	-0.62%
2022/06/09	7	17.61	78	17.74	17.70	-71	1,309	-5.42%
2022/06/08	1	16.85	0	0.00	16.85	1	1,193	0.08%
2022/06/06	0	16.80	0	0.00	16.70	0	1,224	0.00%
2022/06/02	4	16.74	0	0.00	16.70	4	1,262	0.32%
2022/06/01	2	16.98	0	0.00	16.90	2	1,287	0.16%
2022/05/31	1	16.85	0	0.00	16.95	1	1,291	0.08%
2022/05/20	0	0.00	4	16.50	16.40	-4	1,394	-0.29%
2022/05/18	0	0.00	6	16.47	16.45	-6	1,443	-0.42%
2022/05/17	2	16.35	1	16.30	16.45	1	1,649	0.06%
2022/05/16	3	16.00	2	16.05	15.90	1	1,661	0.06%
2022/05/12	61	15.77	0	0.00	15.55	61	1,670	3.65%
2022/05/09	10	16.15	0	0.00	16.05	10	1,683	0.59%
2022/05/04	0	0.00	2	16.60	16.65	-2	1,734	-0.12%
2022/04/29	3	17.10	3	16.85	16.70	0	1,776	0.00%
2022/04/27	10	16.00	0	0.00	16.10	10	1,759	0.57%
2022/04/26	1	16.50	0	0.00	16.50	1	1,744	0.06%
2022/04/25	10	16.70	0	0.00	16.65	10	1,751	0.57%
2022/04/21	1	17.30	0	0.00	17.30	1	1,805	0.06%
2022/04/20	0	17.50	0	0.00	17.45	0	1,822	0.00%
2022/04/18	1	16.90	1	16.90	16.85	0	1,877	0.00%
2022/04/15	1	17.25	0	0.00	17.15	1	1,895	0.05%
2022/04/14	0	17.40	2	17.35	17.25	-2	1,972	-0.10%
2022/04/13	0	0.00	1	17.05	17.20	-1	2,066	-0.05%
2022/04/12	5	16.80	2	16.95	16.90	3	2,385	0.13%
2022/04/11	4	17.03	0	0.00	17.05	4	2,429	0.16%
2022/04/08	2	17.20	0	0.00	17.20	2	2,466	0.08%
2022/04/07	14	17.29	2	17.13	17.15	12	2,517	0.48%
2022/04/06	4	17.54	0	0.00	17.50	4	2,587	0.15%
2022/04/01	0	0.00	1	17.55	17.70	-1	2,655	-0.04%
2022/03/31	0	0.00	1	17.80	17.80	-1	2,727	-0.04%
2022/03/29	0	0.00	1	18.00	17.90	-1	3,154	-0.03%
2022/03/25	2	18.00	0	0.00	18.00	2	3,312	0.06%
2022/03/22	0	0.00	3	18.03	18.10	-3	3,357	-0.09%
2022/03/16	0	0.00	2	17.20	17.30	-2	3,443	-0.06%
2022/03/15	2	17.35	0	0.00	17.30	2	3,564	0.06%
2022/03/14	0	0.00	21	17.80	17.70	-21	3,580	-0.59%
2022/03/09	0	0.00	2	17.50	17.55	-2	3,695	-0.05%
2022/03/08	2	17.48	0	0.00	17.20	2	3,767	0.05%
2022/03/07	1	17.75	0	0.00	17.75	1	3,789	0.03%
2022/03/01	0	0.00	2	18.50	18.50	-2	4,272	-0.05%
2022/02/24	2	18.03	0	0.00	17.95	2	4,559	0.04%
2022/02/23	0	18.65	0	0.00	18.60	0	4,662	0.00%
2022/02/22	21	18.45	3	18.38	18.45	18	4,899	0.37%
2022/02/18	1	19.10	4	18.99	18.95	-3	6,402	-0.05%
2022/02/17	30	19.72	5	19.38	19.30	25	6,845	0.37%
2022/02/10	0	0.00	5	18.85	18.80	-5	7,011	-0.07%
2022/02/09	5	18.76	1	18.75	18.90	4	7,010	0.06%
2022/02/08	0	0.00	11	18.55	18.55	-11	6,998	-0.16%
2022/02/07	10	18.25	0	0.00	18.20	10	7,003	0.14%
2022/01/25	2	17.85	0	0.00	17.70	2	6,986	0.03%
2022/01/24	4	17.70	10	17.90	17.90	-6	6,997	-0.09%
2022/01/21	1.3	18.21	15	18.25	18.15	-13.8	6,982	-0.20%
2022/01/20	2	18.50	1	18.65	18.50	1	6,965	0.01%
2022/01/19	3	18.50	0	0.00	18.60	3	6,965	0.04%
2022/01/18	1	18.70	1	18.70	18.70	0	6,968	0.00%
2022/01/17	1	18.75	1	18.65	18.75	0	6,961	0.00%
2022/01/14	9	18.31	0	0.00	18.45	9	6,945	0.13%
2022/01/13	3	18.75	0	0.00	18.70	3	6,939	0.04%
2022/01/12	3	18.73	0	0.00	18.75	3	6,940	0.04%
2022/01/11	1	18.80	11	18.87	18.85	-10	6,964	-0.14%
2022/01/10	2	19.25	0	0.00	19.00	2	6,920	0.03%
2022/01/07	22.1	19.53	3	19.55	19.15	19.1	6,910	0.28%
2022/01/06	35.1	20.18	2	19.80	19.75	33.1	6,838	0.48%
2022/01/05	18.1	21.12	11	20.55	20.25	7.1	6,765	0.10%
2022/01/04	3	20.25	1	20.20	20.15	2	6,471	0.03%
2022/01/03	14.3	20.13	1	20.15	20.10	13.3	6,423	0.21%
2021/12/30	1	20.30	12	20.08	20.10	-11	6,380	-0.17%
2021/12/29	13	20.33	2	20.13	20.15	11	6,342	0.17%
2021/12/28	2.1	20.10	1	20.05	19.95	1.1	6,272	0.02%
2021/12/27	0	0.00	6	20.28	20.05	-6	6,242	-0.10%
2021/12/24	5	20.09	79.1	19.98	20.25	-74.1	6,192	-1.20%
2021/12/23	9	20.14	6.3	20.04	20.20	2.7	6,008	0.04%
2021/12/22	18.1	19.59	9	19.47	19.65	9.1	5,758	0.16%
2021/12/20	0	0.00	0.5	18.80	18.75	-0.5	5,607	-0.01%
2021/12/16	5	18.85	1	18.75	18.75	4	5,646	0.07%
2021/12/15	0	0.00	0.3	18.80	18.65	-0.3	5,628	0.00%
2021/12/14	20	18.66	11	18.66	18.45	9	5,628	0.16%
2021/12/13	4	18.89	2	18.85	18.85	2	5,585	0.04%
2021/12/10	3	19.07	12	18.88	19.00	-9	5,569	-0.16%
2021/12/09	11	19.23	13	19.06	19.35	-2	5,530	-0.04%
2021/12/08	0	0.00	7	18.66	18.65	-7	5,403	-0.13%
2021/12/07	4	18.50	0	18.60	18.55	4	5,403	0.07%
2021/12/06	8	18.55	0	0.00	18.50	8	5,365	0.15%
2021/12/03	4	18.73	6	18.50	18.50	-2	5,370	-0.04%
2021/12/02	12.1	18.52	10	18.55	18.35	2.1	5,331	0.04%
2021/12/01	1	18.80	2	18.97	18.85	-1	5,290	-0.02%
2021/11/30	6	18.92	8	19.03	18.75	-2	5,254	-0.04%
2021/11/29	15.2	18.68	2	18.53	18.65	13.2	5,054	0.26%
2021/11/26	15.4	18.98	0	0.00	18.80	15.4	4,985	0.31%
2021/11/25	2	19.85	5	19.58	19.55	-3	4,902	-0.06%
2021/11/24	21.1	19.62	24	19.72	19.70	-2.9	4,936	-0.06%
2021/11/23	6	20.69	4	20.38	20.10	2	4,789	0.04%
2021/11/22	21.2	20.32	1	20.30	20.20	20.2	4,671	0.43%
2021/11/19	16.1	20.66	2.2	20.70	20.80	14	4,573	0.31%
2021/11/18	5.1	21.32	12.1	21.44	21.25	-7	4,448	-0.16%
2021/11/17	326.1	22.68	298.5	22.15	22.25	27.7	4,181	0.66%	大買/大賣/
2021/11/16	7	21.36	31	21.64	21.65	-24	3,521	-0.68%
2021/11/15	8	19.40	12	18.73	19.70	-4	3,078	-0.13%
2021/11/12	7.1	18.05	3	17.90	17.95	4.1	2,850	0.14%
2021/11/11	0.2	18.65	1	18.45	18.45	-0.8	2,825	-0.03%
2021/11/05	0	0.00	3	18.30	18.30	-3	3,003	-0.10%
2021/11/03	3	18.10	3	18.25	18.25	0	3,037	0.00%
2021/11/02	0	0.00	1	18.60	18.20	-1	3,062	-0.03%
2021/11/01	1	18.50	0	0.00	18.45	1	3,126	0.03%
2021/10/28	1	18.00	7	18.16	18.05	-6	3,128	-0.19%
2021/10/27	0	0.00	0.1	18.05	18.10	-0.1	3,134	0.00%
2021/10/26	1.5	17.90	3	18.00	17.80	-1.5	3,162	-0.05%
2021/10/25	2	17.80	0	0.00	17.85	2	3,190	0.06%
2021/10/22	2	17.70	5	17.65	17.60	-3	3,266	-0.09%
2021/10/21	8	17.68	5	17.90	17.40	3	3,337	0.09%
2021/10/20	10	17.80	0	0.00	17.70	10	3,351	0.30%
2021/10/19	0	0.00	0.2	17.90	17.80	-0.2	3,403	0.00%
2021/10/18	0	0.00	2	17.00	17.05	-2	3,462	-0.06%
2021/10/15	0	0.00	20	17.00	16.90	-20	3,584	-0.56%
2021/10/13	20	16.80	0	0.00	16.50	20	3,721	0.54%
2021/10/12	0.2	17.05	0.2	16.90	17.00	-0.1	3,835	0.00%
2021/10/07	0	0.00	2	17.38	17.35	-2	4,175	-0.05%
2021/10/06	1	16.80	10	17.25	16.75	-9	5,190	-0.17%
2021/10/05	5	16.40	5.5	16.60	16.95	-0.5	5,358	-0.01%
2021/10/04	8	16.87	14	16.91	16.75	-6	5,378	-0.11%
2021/10/01	0.1	17.60	3	17.58	17.55	-2.9	5,451	-0.05%
2021/09/29	3	17.85	0	0.00	17.85	3	5,494	0.05%
2021/09/28	5	18.25	1	18.35	18.25	4	5,527	0.07%
2021/09/24	2	18.15	0	0.00	18.30	2	5,660	0.04%
2021/09/23	0.2	17.70	1	17.75	17.75	-0.9	5,733	-0.01%
2021/09/22	5	18.00	0	0.00	18.00	5	5,811	0.09%
2021/09/17	0	0.00	2	18.38	18.30	-2	5,938	-0.03%
2021/09/16	1.1	18.30	0	0.00	18.30	1.1	6,031	0.02%
2021/09/15	0	0.00	2	18.30	18.40	-2	6,177	-0.03%
2021/09/14	1.5	18.60	0	0.00	18.55	1.5	6,561	0.02%
2021/09/10	0	0.00	1	18.85	18.80	-1	6,704	-0.01%
2021/09/06	1.2	19.43	50	19.25	19.25	-48.9	6,829	-0.72%
2021/09/03	0	0.00	3	20.05	20.00	-3	6,810	-0.04%
2021/09/02	2	20.08	1	20.25	20.00	1	6,852	0.01%
2021/08/31	0.2	19.80	0	0.00	20.10	0.2	6,953	0.00%
2021/08/30	10	19.90	23	19.88	19.85	-13	7,003	-0.19%
2021/08/26	0	0.00	1	19.45	19.60	-1	6,992	-0.01%
2021/08/25	0	0.00	1	19.35	19.35	-1	7,017	-0.01%
2021/08/24	11.4	19.25	30	19.45	19.40	-18.6	7,073	-0.26%
2021/08/23	14	18.83	10	18.80	18.80	4	7,005	0.06%
2021/08/19	1	18.20	0	0.00	18.05	1	6,468	0.02%
2021/08/18	52	18.46	1	18.20	18.60	51	6,466	0.79%
2021/08/17	4.3	18.41	1	18.15	18.10	3.3	6,466	0.05%
2021/08/16	1	18.50	1	18.30	18.60	0	6,445	0.00%
2021/08/13	42.2	19.66	10	19.85	19.10	32.2	6,376	0.51%
2021/08/12	2	20.28	0	0.00	20.25	2	6,315	0.03%
2021/08/11	2	19.98	0	0.00	20.00	2	6,357	0.03%
2021/08/10	10.1	20.45	0	0.00	20.35	10.1	6,408	0.16%
2021/08/09	7	20.59	5	20.70	20.55	2	6,518	0.03%
2021/08/06	20	20.90	6	20.88	20.80	14	6,614	0.21%
2021/08/05	1	21.15	0	0.00	21.15	1	6,740	0.01%
2021/08/04	0	0.00	1	20.90	20.95	-1	6,984	-0.01%
2021/08/03	0	0.00	1	21.10	20.95	-1	7,193	-0.01%
2021/08/02	1	20.95	0	0.00	21.05	1	7,350	0.01%
2021/07/30	1	20.80	0	0.00	20.80	1	7,384	0.01%
2021/07/28	4.2	20.69	3	20.80	21.00	1.2	7,439	0.02%
2021/07/27	2	21.43	1	21.30	21.20	1	7,491	0.01%
2021/07/23	1.1	21.29	5	21.25	21.25	-3.9	7,574	-0.05%
2021/07/22	5	20.89	1	21.30	20.95	4	7,579	0.05%
2021/07/21	4.3	21.11	0	0.00	20.95	4.3	7,542	0.06%
2021/07/20	24.3	21.69	0	0.00	21.65	24.3	7,507	0.32%
2021/07/19	0	0.00	1	22.30	22.35	-1	7,457	-0.01%
2021/07/16	1.3	22.18	0	0.00	22.60	1.3	7,580	0.02%
2021/07/15	7	22.21	20	22.10	22.10	-13	7,601	-0.17%
2021/07/14	5	22.62	40	22.75	22.25	-35	7,788	-0.45%
2021/07/13	120	23.72	66.2	23.54	23.20	53.8	7,622	0.71%	大買/
2021/07/12	2	22.95	27	22.61	23.00	-25	6,863	-0.36%
2021/07/09	2	22.30	0	0.00	22.30	2	6,789	0.03%
2021/07/08	4	22.36	2	22.48	22.55	2	6,838	0.03%
2021/07/07	0	0.00	2	22.20	21.80	-2	6,793	-0.03%
2021/07/06	2	22.05	1	22.30	22.00	1	6,807	0.01%
2021/07/05	2	22.00	5	22.12	22.05	-3	6,842	-0.04%
2021/07/02	0	0.00	50	21.75	21.90	-50	6,895	-0.73%
2021/07/01	1	22.25	1	22.40	21.75	0	6,922	0.00%
2021/06/30	0	0.00	5	22.00	22.05	-5	6,892	-0.07%
2021/06/29	3.2	22.50	1	22.30	22.15	2.2	6,909	0.03%
2021/06/28	13	22.88	6	23.21	22.90	7	6,894	0.10%
2021/06/25	5	22.85	1	22.75	22.65	4	6,786	0.06%
2021/06/24	54	22.67	12	22.89	22.65	42	6,771	0.62%
2021/06/23	18	23.03	15	23.05	22.65	3	6,746	0.04%
2021/06/22	4	22.28	1	22.35	22.25	3	6,375	0.05%
2021/06/21	0	0.00	3.3	21.68	21.85	-3.3	6,288	-0.05%
2021/06/18	3	22.37	2	22.25	22.15	1	6,287	0.02%
2021/06/17	1	22.15	2	22.00	22.25	-1	6,335	-0.02%
2021/06/11	3	21.92	1	21.95	21.80	2	6,386	0.03%
2021/06/10	0	0.00	1	22.00	22.00	-1	6,604	-0.02%
2021/06/09	0	0.00	1	22.05	21.50	-1	6,663	-0.02%
2021/06/08	21	22.75	22	22.77	21.80	-1	6,625	-0.02%
2021/06/07	1	22.10	8	21.90	22.10	-7	6,539	-0.11%
2021/06/04	1	21.80	5	21.88	21.80	-4	6,477	-0.06%
2021/06/03	10	21.60	3	21.80	21.75	7	6,459	0.11%
2021/06/02	0.2	21.50	0	0.00	21.35	0.2	6,436	0.00%
2021/06/01	0	0.00	1	21.65	21.75	-1	6,435	-0.02%
2021/05/31	0	0.00	10	20.90	20.95	-10	6,431	-0.16%
2021/05/28	0	0.00	7	20.55	20.60	-7	6,715	-0.10%
2021/05/26	4	20.35	7	20.38	20.55	-3	6,840	-0.04%
2021/05/25	3.2	20.19	10	20.30	20.20	-6.9	6,834	-0.10%
2021/05/21	7	19.49	0	0.00	19.45	7	6,822	0.10%
2021/05/20	1	19.25	3	19.40	19.25	-2	6,858	-0.03%
2021/05/18	2	18.73	4	18.70	18.85	-2	6,899	-0.03%
2021/05/17	10	18.08	1	18.05	18.05	9	6,849	0.13%
2021/05/14	31	20.30	12	20.25	20.05	19	6,742	0.28%
2021/05/13	8	20.74	1	21.35	20.45	7	6,628	0.11%
2021/05/12	9	21.71	8	21.80	21.60	1	6,485	0.02%
2021/05/11	0	0.00	5	22.15	22.00	-5	6,182	-0.08%
2021/05/10	10	22.22	50	22.20	22.20	-40	5,988	-0.67%
2021/05/07	5	21.35	31	21.36	21.55	-26	5,871	-0.44%
2021/05/06	7	21.00	2	20.70	20.95	5	5,870	0.09%
2021/05/05	7	20.69	2	20.73	20.35	5	5,829	0.09%
2021/05/04	11	20.11	21.7	20.34	20.80	-10.7	5,805	-0.18%
2021/05/03	29.2	21.11	5	20.82	20.80	24.2	5,724	0.42%
2021/04/29	24.4	21.81	8	21.78	21.60	16.4	5,663	0.29%
2021/04/28	16.2	22.11	81	22.15	22.10	-64.9	5,630	-1.15%
2021/04/27	2	21.90	14	22.28	22.10	-12	5,659	-0.21%
2021/04/26	16	22.04	11	22.10	22.00	5	5,651	0.09%
2021/04/23	16	22.18	7	22.14	22.20	9	5,621	0.16%
2021/04/22	15	22.37	23	22.78	22.10	-8	5,737	-0.14%
2021/04/21	18	22.99	30	23.05	23.10	-12	5,635	-0.21%
2021/04/20	64.4	22.88	15	23.07	23.05	49.4	5,533	0.89%
2021/04/19	72.1	22.54	1	22.65	22.40	71.1	5,363	1.33%
2021/04/16	1	22.60	29	22.53	22.50	-28	5,357	-0.52%
2021/04/15	5	21.65	5.2	21.94	22.25	-0.2	5,179	0.00%
2021/04/14	3.6	21.71	2	21.38	21.65	1.6	5,202	0.03%
2021/04/13	2	21.95	11	22.15	21.80	-9	5,359	-0.17%
2021/04/12	4.4	22.10	5	22.02	22.05	-0.6	5,752	-0.01%
2021/04/09	2	22.40	2	22.30	22.20	0	5,823	0.00%
2021/04/08	1.3	22.15	10.3	22.10	22.30	-9.1	5,805	-0.16%
2021/04/07	1	21.65	1	21.90	21.95	0	5,741	0.00%
2021/04/06	0.7	21.90	1	21.65	21.65	-0.3	5,705	-0.01%
2021/04/01	5	21.96	41	22.00	21.80	-36	5,695	-0.63%
2021/03/31	13	21.87	0	0.00	21.85	13	5,630	0.23%
2021/03/29	20.5	22.63	8	22.70	22.40	12.5	5,586	0.22%
2021/03/26	4	22.60	14	22.56	22.60	-10	5,584	-0.18%
2021/03/25	0	0.00	6	22.21	22.30	-6	5,503	-0.11%
2021/03/24	0	0.00	20	22.25	22.30	-20	5,507	-0.36%
2021/03/23	0	0.00	4	22.40	22.40	-4	5,539	-0.07%
2021/03/22	13	22.46	20	22.53	22.45	-7	5,553	-0.13%
2021/03/19	5	22.12	3	22.05	22.15	2	5,527	0.04%
2021/03/18	0	0.00	4.2	22.19	22.20	-4.2	5,561	-0.08%
2021/03/17	4	22.33	13	22.25	22.30	-9	5,750	-0.16%
2021/03/16	22	22.41	8	22.39	22.50	14	5,920	0.24%
2021/03/15	14	22.17	41	21.86	22.25	-27	5,873	-0.46%
2021/03/12	7	21.16	11	21.28	21.15	-4	5,876	-0.07%
2021/03/10	0.1	21.15	0	0.00	21.15	0.1	6,086	0.00%
2021/03/09	5	20.99	1	21.10	21.20	4	6,202	0.06%
2021/03/08	2	21.25	8	21.34	21.25	-6	6,302	-0.10%
2021/03/05	8	21.47	10	21.45	21.50	-2	6,378	-0.03%
2021/03/04	13	21.89	2	22.00	21.85	11	6,456	0.17%
2021/03/03	69.1	22.34	32	22.37	22.30	37.1	6,632	0.56%
2021/03/02	2.5	21.56	26	21.68	21.70	-23.5	6,402	-0.37%
2021/02/26	1	20.90	3	20.75	20.80	-2	6,436	-0.03%
2021/02/25	0	0.00	5.2	21.10	21.00	-5.2	6,631	-0.08%
2021/02/24	1	21.30	0.2	21.20	21.05	0.8	6,825	0.01%
2021/02/23	4	21.29	5	21.23	21.25	-1	6,872	-0.01%
2021/02/22	5	21.34	4	21.30	21.35	1	6,989	0.01%
2021/02/18	3.1	20.80	0	0.00	21.25	3.1	7,393	0.04%
2021/02/17	2	20.40	4	20.36	20.45	-2	7,346	-0.03%
2021/02/05	0	0.00	0.2	20.00	19.95	-0.2	7,330	0.00%
2021/02/04	0	0.00	5	19.95	19.90	-5	7,351	-0.07%
2021/02/03	0	0.00	2	20.10	19.90	-2	7,379	-0.03%
2021/02/02	0.5	20.00	24	20.01	20.00	-23.5	7,435	-0.32%
2021/02/01	7.1	19.66	12	19.61	19.60	-4.9	7,536	-0.07%
2021/01/29	22.1	20.05	1	20.25	19.95	21.1	7,578	0.28%
2021/01/28	0	0.00	12	20.10	20.15	-12	7,546	-0.16%
2021/01/26	0.1	20.60	0	0.00	20.55	0.1	7,552	0.00%
2021/01/25	1	21.00	2	20.15	21.00	-1	7,569	-0.01%
2021/01/22	3	20.30	1	20.45	20.40	2	7,586	0.03%
2021/01/21	9.5	20.07	16	20.13	20.10	-6.5	7,598	-0.09%
2021/01/20	7	20.71	0	0.00	20.35	7	7,624	0.09%
2021/01/19	4.1	21.35	0	0.00	21.20	4.1	7,570	0.05%
2021/01/18	10	21.15	0	0.00	21.05	10	7,595	0.13%
2021/01/15	7	21.84	10	21.78	21.40	-3	7,691	-0.04%
2021/01/14	5	22.45	2	22.30	22.25	3	7,603	0.04%
2021/01/13	1.1	22.30	0	0.00	22.30	1.1	7,589	0.01%
2021/01/12	30	22.32	11	22.49	22.15	19	7,684	0.25%
2021/01/11	9	22.82	4	23.00	22.80	5	8,025	0.06%
2021/01/08	0	23.30	2	23.40	23.35	-2	8,016	-0.02%
2021/01/07	8	23.69	5	23.76	23.70	3	8,032	0.04%
2021/01/06	11	23.59	13	24.05	23.45	-2	8,046	-0.02%
2021/01/05	23	23.78	37	23.63	23.95	-14	7,819	-0.18%
2021/01/04	9	22.82	26	22.78	23.00	-17	7,410	-0.23%
2020/12/31	7	22.23	8	22.18	22.20	-1	7,343	-0.01%
2020/12/30	0	0.00	5	22.37	22.30	-5	7,332	-0.07%
2020/12/29	3	22.45	18	22.52	22.40	-15	7,401	-0.20%
2020/12/28	0	0.00	2	22.48	22.45	-2	7,385	-0.03%
2020/12/25	16	22.46	3	22.58	22.40	13	7,379	0.18%
2020/12/24	10	22.57	23	22.69	22.60	-13	7,373	-0.18%
2020/12/23	8	22.19	12	22.10	22.25	-4	7,376	-0.05%
2020/12/22	6	22.18	19	22.75	22.00	-13	7,496	-0.17%
2020/12/21	9	22.38	0	0.00	22.50	9	7,514	0.12%
2020/12/18	4	22.58	5	22.70	22.55	-1	7,625	-0.01%
2020/12/17	36	22.61	5	22.66	22.65	31	7,659	0.40%
2020/12/16	11	22.84	17	22.90	22.90	-6	7,663	-0.08%
2020/12/15	8	22.76	13	22.80	22.40	-5	7,706	-0.06%
2020/12/14	24	23.32	26	23.04	23.20	-2	7,682	-0.03%
2020/12/11	16	23.79	3	23.63	23.50	13	7,684	0.17%
2020/12/10	9.5	23.88	76	23.80	24.00	-66.5	7,522	-0.88%
2020/12/09	51	23.74	10	23.53	23.60	41	7,333	0.56%
2020/12/08	50	22.87	30	23.03	22.85	20	7,255	0.28%
2020/12/07	27	23.35	10	23.20	23.25	17	7,380	0.23%
2020/12/04	5	23.45	32	23.52	23.45	-27	7,713	-0.35%
2020/12/03	26	23.44	4.1	23.52	23.25	21.9	7,684	0.28%
2020/12/02	10	23.78	16	23.80	23.70	-6	7,683	-0.08%
2020/12/01	8	23.41	2	23.40	23.50	6	7,659	0.08%
2020/11/30	22	23.35	10	23.33	23.45	12	7,653	0.16%
2020/11/27	29	23.43	12	23.38	23.30	17	7,636	0.22%
2020/11/26	17	22.86	1	22.85	22.95	16	7,482	0.21%
2020/11/25	14.1	22.91	5	22.98	22.85	9.1	7,471	0.12%
2020/11/24	22	22.78	10	22.93	22.70	12	7,479	0.16%
2020/11/23	25	22.32	10	22.72	22.65	15	7,541	0.20%
2020/11/20	10	22.21	6	22.26	22.20	4	7,583	0.05%
2020/11/19	6	22.34	10	22.33	22.40	-4	7,670	-0.05%
2020/11/18	58	22.27	36	22.25	22.30	22	7,771	0.28%
2020/11/17	6	21.46	16	21.33	21.35	-10	7,629	-0.13%
2020/11/16	0	0.00	31	20.98	20.90	-31	7,991	-0.39%
2020/11/13	5	20.90	20	20.93	20.95	-15	8,249	-0.18%
2020/11/12	2	21.05	0	0.00	20.95	2	8,439	0.02%
2020/11/09	10	21.17	10	21.12	21.15	0	8,793	0.00%
2020/11/06	5	21.65	3	21.92	21.55	2	8,932	0.02%
2020/11/05	0	0.00	6	21.65	21.60	-6	9,010	-0.07%
2020/11/03	1	21.55	0	0.00	21.40	1	9,337	0.01%
2020/11/02	7	20.81	0	0.00	20.80	7	9,571	0.07%
2020/10/30	5	21.25	0	0.00	21.05	5	10,216	0.05%
2020/10/29	1	21.40	3	21.33	21.40	-2	10,522	-0.02%
2020/10/28	10	21.79	1	21.70	21.70	9	10,638	0.08%
2020/10/27	1	22.35	1	22.25	22.20	0	10,627	0.00%
2020/10/26	7	22.58	2	22.55	22.55	5	10,721	0.05%
2020/10/23	0	0.00	5	22.57	22.50	-5	10,756	-0.05%
2020/10/22	3	21.98	0	0.00	22.20	3	10,909	0.03%
2020/10/21	1	22.30	0	0.00	22.15	1	10,993	0.01%
2020/10/20	6	22.40	3	22.48	22.35	3	11,236	0.03%
2020/10/19	8	22.49	17	22.43	22.65	-9	11,519	-0.08%
2020/10/16	7	21.75	2	21.55	21.60	5	11,993	0.04%
2020/10/15	4	22.25	1	22.30	22.20	3	12,365	0.02%
2020/10/14	9	22.11	7	22.14	22.00	2	12,471	0.02%
2020/10/13	0	0.00	1	21.40	21.40	-1	12,535	-0.01%
2020/10/12	5	21.70	2	21.60	21.25	3	12,656	0.02%
2020/10/08	1	21.90	2	21.80	21.75	-1	12,958	-0.01%
2020/10/07	1	21.95	0	0.00	21.95	1	13,116	0.01%
2020/10/06	0	0.00	10	22.06	21.95	-10	13,252	-0.08%
2020/09/30	0	0.00	9	20.91	21.15	-9	14,354	-0.06%
2020/09/29	1	20.85	1	20.85	20.65	0	14,487	0.00%
2020/09/28	3	20.43	0	0.00	20.85	3	14,754	0.02%
2020/09/25	7	20.49	2	20.13	20.35	5	15,140	0.03%
2020/09/24	3	21.00	2	21.00	21.00	1	15,416	0.01%
2020/09/23	0	0.00	1	21.50	21.50	-1	15,591	-0.01%
2020/09/22	1	21.25	0	0.00	21.25	1	15,677	0.01%
2020/09/18	11	21.95	0	0.00	21.95	11	16,488	0.07%
2020/09/17	1	21.75	2	21.98	22.25	-1	16,690	-0.01%
2020/09/15	2	22.35	1	22.25	22.25	1	17,420	0.01%
2020/09/14	11	22.26	28	22.25	22.30	-17	18,079	-0.09%
2020/09/11	10	22.35	18	22.12	21.90	-8	19,933	-0.04%
2020/09/10	23	22.28	11	22.35	22.20	12	20,537	0.06%
2020/09/09	22	22.32	21	22.35	22.75	1	20,908	0.00%
2020/09/08	18	21.41	7	21.35	21.35	11	21,701	0.05%
2020/09/07	3.7	21.53	3	21.70	21.40	0.7	23,149	0.00%
2020/09/04	2	21.20	5	21.25	21.40	-3	25,203	-0.01%
2020/09/03	4	21.44	0	0.00	21.15	4	25,461	0.02%
2020/09/02	2	21.30	11	21.25	21.35	-9	25,521	-0.04%
2020/09/01	4	20.94	4	21.04	21.05	0	25,604	0.00%
2020/08/31	1	20.90	4	20.85	20.70	-3	25,725	-0.01%
2020/08/28	11	20.86	1	20.85	20.80	10	25,857	0.04%
2020/08/27	14	21.13	3	20.88	21.40	11	25,842	0.04%
2020/08/26	7	20.68	5	20.95	20.70	2	25,856	0.01%
2020/08/25	8	21.26	10	21.45	21.20	-2	25,703	-0.01%
2020/08/24	23	21.47	11	21.04	21.05	12	25,625	0.05%
2020/08/21	14	21.93	13.1	21.90	21.80	0.9	25,541	0.00%
2020/08/20	59	21.80	39	21.87	21.70	20	25,444	0.08%
2020/08/19	23	24.58	15	24.20	24.05	8	25,408	0.03%
2020/08/18	14	25.44	6	25.33	25.20	8	25,459	0.03%
2020/08/17	26	26.00	13	26.07	25.85	13	25,525	0.05%
2020/08/14	24	26.06	4	26.08	26.00	20	25,873	0.08%
2020/08/13	6	26.20	4	26.33	26.00	2	26,259	0.01%
2020/08/12	14	26.33	24	26.45	26.25	-10	26,242	-0.04%
2020/08/11	5	26.20	1	26.25	25.95	4	26,179	0.02%
2020/08/10	8	26.01	3	25.87	25.80	5	26,233	0.02%
2020/08/07	18	26.39	10	26.27	26.45	8	26,418	0.03%
2020/08/06	11	26.56	26	26.42	26.30	-15	26,396	-0.06%
2020/08/05	31	27.01	69	26.95	26.70	-38	26,301	-0.14%
2020/08/04	5	26.39	26	26.43	26.20	-21	25,938	-0.08%
2020/08/03	20	25.71	17	25.57	25.65	3	25,798	0.01%
2020/07/31	17	25.34	8	25.38	25.30	9	26,011	0.03%
2020/07/30	10	25.46	7	25.41	25.50	3	26,362	0.01%
2020/07/29	5	25.30	17	25.00	25.00	-12	27,189	-0.04%
2020/07/28	36	24.90	2	24.83	24.65	34	27,250	0.12%
2020/07/27	9	25.57	11	25.59	25.60	-2	27,336	-0.01%
2020/07/24	43	25.81	13	25.75	25.40	30	27,550	0.11%
2020/07/23	66	26.36	29	26.26	26.25	37	27,431	0.13%
2020/07/22	72	27.10	112	27.08	27.00	-40	27,231	-0.15%	大賣/
2020/07/21	22	26.22	35	26.17	26.15	-13	26,544	-0.05%
2020/07/20	16	24.68	10	24.63	25.25	6	26,378	0.02%
2020/07/17	7	25.39	27	25.38	25.25	-20	26,333	-0.08%
2020/07/16	21	25.98	3	26.00	25.85	18	26,396	0.07%
2020/07/15	24	26.05	7	26.22	25.85	17	26,461	0.06%
2020/07/14	14	26.17	4	26.25	25.85	10	26,748	0.04%
2020/07/13	14	26.05	13	26.12	26.05	1	27,438	0.00%
2020/07/10	74	26.24	143	25.92	25.70	-69	27,700	-0.25%	大賣/
2020/07/09	159	26.77	24	26.50	27.00	135	27,289	0.49%	大買/鉅額交易
2020/07/08	1	25.95	10	25.80	25.80	-9	26,795	-0.03%
2020/07/07	12.5	25.94	5	25.95	25.75	7.5	26,948	0.03%
2020/07/06	22.5	26.64	28	26.80	26.45	-5.5	26,857	-0.02%
2020/07/03	31	26.26	26	26.40	26.45	5	26,641	0.02%
2020/07/02	12	25.98	14	25.89	26.30	-2	26,516	-0.01%
2020/07/01	11	25.94	1	26.15	25.45	10	26,370	0.04%
2020/06/30	29	25.87	31	26.04	25.70	-2	26,225	-0.01%
2020/06/29	32	25.29	7	25.19	25.10	25	25,976	0.10%
2020/06/24	23	26.38	22	26.21	26.15	1	25,758	0.00%
2020/06/23	28	26.41	15	26.73	26.35	13	25,783	0.05%
2020/06/22	27	26.95	27	27.06	26.90	0	25,535	0.00%
2020/06/19	99	27.52	64	27.44	27.45	35	25,339	0.14%
2020/06/18	106	27.10	117	27.29	27.45	-11	24,752	-0.04%	大買/大賣/
2020/06/17	31	25.87	47	25.92	25.75	-16	22,949	-0.07%
2020/06/16	8	25.47	15	25.60	25.25	-7	22,413	-0.03%
2020/06/15	56	25.66	39	25.62	25.20	17	22,085	0.08%
2020/06/12	66	25.61	39	25.70	26.20	27	21,027	0.13%
2020/06/11	72	25.41	121	25.24	25.25	-49	19,770	-0.25%	大賣/
2020/06/10	7	23.74	18	23.69	23.80	-11	17,884	-0.06%
2020/06/09	18	23.24	25	23.42	23.05	-7	17,912	-0.04%
2020/06/08	28	23.84	2	23.85	23.55	26	18,032	0.14%
2020/06/05	6	23.73	12	23.85	23.75	-6	17,983	-0.03%
2020/06/04	12	23.55	21	23.89	23.40	-9	17,911	-0.05%
2020/06/03	15	23.44	6	23.45	23.40	9	17,882	0.05%
2020/06/02	3	23.50	78	23.18	23.55	-75	17,753	-0.42%
2020/06/01	2.5	22.98	7	22.95	23.05	-4.5	17,533	-0.03%
2020/05/29	16	22.83	6	22.92	22.65	10	17,485	0.06%
2020/05/28	7	23.17	4	23.18	22.85	3	17,526	0.02%
2020/05/27	2	22.95	0	0.00	23.10	2	17,472	0.01%
2020/05/26	19	23.24	3	23.43	23.00	16	17,458	0.09%
2020/05/25	25	23.18	8	23.16	23.25	17	17,109	0.10%
2020/05/22	20	22.47	2	22.85	22.20	18	16,853	0.11%
2020/05/21	44	23.23	39	23.25	23.10	5	16,637	0.03%
2020/05/20	21	22.61	49	22.75	23.30	-28	16,153	-0.17%
2020/05/19	18.5	21.80	7	21.74	21.80	11.5	15,685	0.07%
2020/05/18	2	21.18	21	21.21	21.55	-19	15,547	-0.12%
2020/05/15	9	21.75	107	21.74	21.70	-98	15,420	-0.64%	大賣/
2020/05/14	32	22.31	18	22.11	21.70	14	15,345	0.09%
2020/05/13	14	23.37	1	23.45	23.30	13	14,962	0.09%
2020/05/12	13	23.75	23	23.70	23.60	-10	14,933	-0.07%
2020/05/11	29	23.72	73	23.30	23.50	-44	14,936	-0.29%
2020/05/08	23	23.79	1	24.20	23.65	22	14,647	0.15%
2020/05/07	12	24.06	18	24.17	24.05	-6	14,487	-0.04%
2020/05/06	46	23.72	16	23.61	23.60	30	14,185	0.21%
2020/05/05	50	23.81	53	23.84	24.15	-3	13,839	-0.02%
2020/05/04	6	22.38	0	0.00	22.40	6	12,956	0.05%
2020/04/30	101	22.57	41	22.63	22.75	60	12,880	0.47%	大買/
2020/04/29	31	22.20	17	22.28	22.20	14	12,673	0.11%
2020/04/28	5	22.19	0	0.00	22.00	5	12,496	0.04%
2020/04/27	4	22.15	8	22.23	22.25	-4	12,622	-0.03%
2020/04/24	5	22.27	62	22.28	22.10	-57	12,448	-0.46%
2020/04/23	36	22.54	7	22.46	22.45	29	12,261	0.24%
2020/04/22	3	21.35	1	21.85	22.10	2	12,018	0.02%
2020/04/21	12	22.41	12	22.14	21.95	0	11,924	0.00%
2020/04/20	11	22.03	2	22.30	22.60	9	11,801	0.08%
2020/04/17	43	22.83	17	22.71	22.20	26	11,757	0.22%
2020/04/16	57	23.20	41	23.10	23.00	16	11,207	0.14%
2020/04/15	12	22.40	26	22.92	23.10	-14	10,390	-0.13%
2020/04/14	11	20.92	2	20.95	21.00	9	10,076	0.09%
2020/04/13	3	20.42	8	20.41	20.35	-5	10,066	-0.05%
2020/04/10	1	20.20	52	20.37	20.40	-51	10,054	-0.51%
2020/04/09	9	21.51	104	21.42	21.25	-95	9,977	-0.95%	大賣/
2020/04/08	10	21.06	7	20.96	21.30	3	10,021	0.03%
2020/04/07	107	20.92	7	20.42	20.90	100	9,914	1.01%	大買/
2020/04/06	3	19.70	0	0.00	19.70	3	9,822	0.03%
2020/04/01	0	0.00	1	19.45	19.65	-1	10,046	-0.01%
2020/03/31	5	19.64	3	19.73	19.50	2	10,147	0.02%
2020/03/30	10	19.15	29	18.27	19.50	-19	10,101	-0.19%
2020/03/27	15	19.57	13	19.50	18.55	2	9,882	0.02%
2020/03/26	4	18.70	6	18.95	18.90	-2	9,691	-0.02%
2020/03/25	25	18.86	9	18.79	19.05	16	9,844	0.16%
2020/03/24	20	17.88	8	17.70	17.70	12	9,655	0.12%
2020/03/23	31	16.51	10	16.22	16.70	21	9,638	0.22%
2020/03/20	13	16.84	2	16.85	16.90	11	9,860	0.11%
2020/03/19	6	15.83	8	15.87	15.40	-2	9,917	-0.02%
2020/03/18	1	18.00	3	17.88	17.10	-2	9,941	-0.02%
2020/03/17	19	17.98	2	18.15	17.40	17	9,921	0.17%
2020/03/16	4	19.68	30	20.08	18.90	-26	9,828	-0.26%
2020/03/13	26	21.01	12	20.72	21.00	14	9,790	0.14%
2020/03/12	4.6	23.35	57	23.94	22.95	-52.4	9,550	-0.55%
2020/03/11	7	25.75	0	0.00	25.40	7	9,381	0.07%
2020/03/10	7	25.56	0	0.00	26.00	7	9,389	0.07%
2020/03/09	15	26.95	17	26.50	26.20	-2	9,414	-0.02%
2020/03/05	2	28.40	8	28.62	28.40	-6	10,562	-0.06%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/03/03	14	28.57	0	0.00	28.50	14	10,738	0.13%
2020/03/02	4	26.90	1	27.60	27.45	3	10,829	0.03%
2020/02/27	10.5	27.93	5	27.52	27.40	5.5	10,960	0.05%
2020/02/26	2	28.73	0	0.00	28.40	2	10,989	0.02%
2020/02/25	1	28.30	1	28.40	28.65	0	11,210	0.00%
2020/02/24	9.4	28.94	0	0.00	28.85	9.4	11,320	0.08%
2020/02/19	0	0.00	5	29.55	29.60	-5	12,217	-0.04%
2020/02/18	5	29.63	3	29.75	29.45	2	12,692	0.02%
2020/02/17	4	30.10	1	30.30	29.95	3	12,920	0.02%
2020/02/14	2	29.85	0	0.00	29.85	2	13,385	0.01%
2020/02/13	6	29.98	4	30.36	29.75	2	13,631	0.01%
2020/02/12	3	29.70	4.5	29.59	30.00	-1.5	13,844	-0.01%
2020/02/11	2	29.28	5	29.40	29.45	-3	14,246	-0.02%
2020/02/10	3	28.30	1.1	29.08	28.90	1.9	14,576	0.01%
2020/02/07	7	29.16	0	0.00	29.00	7	14,801	0.05%
2020/02/06	1	29.60	13	29.75	29.85	-12	14,956	-0.08%
2020/02/05	2	29.45	0	0.00	29.25	2	15,281	0.01%
2020/02/04	18.5	29.68	13	29.55	29.65	5.5	15,616	0.04%
2020/02/03	14	28.48	7	28.22	28.85	7	16,160	0.04%
2020/01/31	14	29.67	4	29.51	29.85	10	16,805	0.06%
2020/01/30	23.1	30.10	5	30.02	29.90	18.1	17,037	0.11%
2020/01/20	1	33.15	2	33.10	33.20	-1	17,056	-0.01%
2020/01/17	21	33.43	1	33.10	33.00	20	18,057	0.11%
2020/01/16	0	0.00	12	33.25	33.20	-12	18,342	-0.07%
2020/01/15	1	33.30	0	0.00	33.25	1	18,725	0.01%
2020/01/14	7	33.34	8	33.39	33.50	-1	19,033	-0.01%
2020/01/13	11	32.92	18	33.19	33.30	-7	19,214	-0.04%
2020/01/10	1.6	32.56	4	32.23	32.30	-2.5	19,470	-0.01%
2020/01/09	2	32.53	10	32.60	32.50	-8	19,916	-0.04%
2020/01/08	5	32.18	4	32.15	32.10	1	20,708	0.00%
2020/01/07	7.5	32.25	37	32.00	32.20	-29.6	21,975	-0.13%
2020/01/06	3	32.75	30	32.65	32.60	-27	23,142	-0.12%
2020/01/03	7	33.48	14	33.77	33.35	-7	24,120	-0.03%
2020/01/02	23	34.13	31	34.08	34.15	-8	24,286	-0.03%
2019/12/31	13	33.49	6	33.46	33.65	7	24,495	0.03%
2019/12/30	12	33.60	4	33.84	33.35	8	25,296	0.03%
2019/12/27	1	33.45	47	33.49	33.65	-46	25,610	-0.18%
2019/12/26	5	32.82	11	33.07	32.85	-6	25,814	-0.02%
2019/12/25	5	32.30	28	32.60	32.60	-23	26,512	-0.09%
2019/12/24	2	32.10	3	31.87	32.05	-1	27,520	0.00%
2019/12/23	11	32.00	0	0.00	31.85	11	28,411	0.04%
2019/12/20	98	32.48	27	32.44	32.40	71	28,777	0.25%
2019/12/19	31	31.90	10	31.80	31.85	21	28,860	0.07%
2019/12/18	12	31.76	7	31.82	31.75	5	29,378	0.02%
2019/12/17	58	31.86	6	31.83	31.90	52	30,111	0.17%
2019/12/16	18	32.16	14	32.05	32.55	4	30,258	0.01%
2019/12/13	10	31.32	10	31.50	31.30	0	30,919	0.00%
2019/12/12	6	32.28	16	32.21	32.00	-10	31,859	-0.03%
2019/12/11	19	32.36	5	32.20	32.20	14	32,300	0.04%
2019/12/10	12	32.41	4	32.39	32.50	8	32,827	0.02%
2019/12/09	2	33.10	13	33.05	33.15	-11	33,295	-0.03%
2019/12/06	12	32.67	6	32.78	32.70	6	33,982	0.02%
2019/12/05	14	32.71	9	32.74	32.60	5	35,125	0.01%
2019/12/04	16	32.59	0	0.00	32.70	16	36,277	0.04%
2019/12/03	39	32.59	35	32.86	32.45	4	38,147	0.01%
2019/12/02	79	33.16	56	33.29	32.90	23	38,376	0.06%
2019/11/29	1	35.35	16	35.39	35.40	-15	38,173	-0.04%
2019/11/28	21	35.40	9	35.38	35.35	12	38,891	0.03%
2019/11/27	2.5	35.76	9	35.75	35.65	-6.5	40,430	-0.02%
2019/11/26	4	35.46	9.5	35.48	35.70	-5.5	42,717	-0.01%
2019/11/25	11	35.33	1	35.35	35.30	10	43,392	0.02%
2019/11/22	17.1	35.80	23	35.67	35.45	-6	43,791	-0.01%
2019/11/21	5	35.30	102	35.30	35.60	-97	43,777	-0.22%	大賣/
2019/11/20	4	35.21	5	35.49	35.65	-1	44,128	0.00%
2019/11/19	11	35.24	23	35.51	35.35	-12	44,515	-0.03%
2019/11/18	18.5	35.50	26	35.53	35.60	-7.5	44,441	-0.02%
2019/11/15	27	35.38	57	35.24	35.00	-30	44,210	-0.07%
2019/11/14	6	35.00	19	34.72	35.00	-13	43,968	-0.03%
2019/11/13	54	35.04	36	34.77	34.60	18	43,961	0.04%
2019/11/12	9	34.42	6	34.53	34.80	3	43,651	0.01%
2019/11/11	24	34.27	16	33.90	33.90	8	43,782	0.02%
2019/11/08	119	34.68	2	34.83	34.60	117	43,583	0.27%	大買/鉅額交易
2019/11/07	35	34.51	50	34.35	34.55	-15	43,096	-0.03%
2019/11/06	3	34.20	12	34.13	34.20	-9	42,862	-0.02%
2019/11/05	0	0.00	12	34.07	34.10	-12	42,801	-0.03%
2019/11/04	51	34.25	40	34.40	33.80	11	42,789	0.03%
2019/11/01	10	33.85	15	33.60	33.95	-5	42,608	-0.01%
2019/10/31	58.5	33.47	49	33.77	33.25	9.5	42,551	0.02%
2019/10/30	106	33.07	85	33.22	32.95	21	42,971	0.05%	大買/
2019/10/29	5	34.70	11.1	34.21	34.40	-6.1	42,379	-0.01%
2019/10/28	42	34.67	23	34.64	34.55	19	42,230	0.04%
2019/10/25	54	34.05	24	34.33	34.40	30	42,002	0.07%
2019/10/24	58	35.75	73	35.45	35.40	-15	41,089	-0.04%
2019/10/23	67	35.73	83	35.92	35.85	-16	40,993	-0.04%
2019/10/22	74	35.99	73	36.19	35.60	1	40,960	0.00%
2019/10/21	85	35.45	87	35.62	35.75	-2	41,037	0.00%
2019/10/18	76	35.25	72	35.32	35.00	4	40,967	0.01%
2019/10/17	118	35.05	100	35.11	34.85	18	40,947	0.04%	大買/
2019/10/16	132	35.98	115	35.41	35.30	17	40,839	0.04%	大買/大賣/
2019/10/15	139	38.17	98	36.98	36.75	41	40,244	0.10%	大買/
2019/10/14	213	36.08	297	36.78	37.50	-84	39,174	-0.21%	大買/大賣/
2019/10/09	161	35.51	143	35.84	35.10	18	38,441	0.05%	大買/大賣/
2019/10/08	150	35.51	131	35.54	35.15	19	38,018	0.05%	大買/大賣/
2019/10/07	66	35.47	84	35.23	35.15	-18	37,849	-0.05%
2019/10/04	176	35.79	173	35.61	35.45	3	37,505	0.01%	大買/大賣/
2019/10/03	116	35.50	113	35.28	35.30	3	36,755	0.01%	大買/大賣/
2019/10/02	74	35.42	4	35.51	36.00	70	36,533	0.19%
2019/10/01	61	35.64	34	35.86	35.30	27	36,064	0.07%
2019/09/27	50	34.93	67	35.04	35.35	-17	35,253	-0.05%
2019/09/26	62	35.31	46.1	34.80	34.80	15.9	34,236	0.05%
2019/09/25	8	33.96	78	34.13	34.90	-70	33,396	-0.21%
2019/09/24	76	34.26	74	33.96	33.90	2	33,099	0.01%
2019/09/23	115	34.65	105	34.77	34.55	10	32,730	0.03%	大買/大賣/
2019/09/20	53	33.99	90	34.38	34.75	-37	32,282	-0.11%
2019/09/19	25	33.75	13	33.91	33.50	12	31,538	0.04%
2019/09/18	93	34.97	157	33.80	33.60	-64	31,149	-0.21%	大賣/
2019/09/17	122	34.25	123	34.70	34.65	-1	30,336	0.00%	大買/大賣/
2019/09/16	75	33.36	56	33.47	33.55	19	29,508	0.06%
2019/09/12	202	32.94	144	32.89	32.90	58	29,256	0.20%	大買/大賣/
2019/09/11	58	31.96	71	32.12	32.50	-13	28,875	-0.05%
2019/09/10	101	32.15	86	31.81	31.65	15	28,316	0.05%	大買/
2019/09/09	102	33.18	105	31.84	31.60	-3	27,735	-0.01%	大買/大賣/
2019/09/06	145	34.36	106	34.25	34.30	39	26,597	0.15%	大買/大賣/
2019/09/05	102	33.93	113	35.14	35.50	-11	25,345	-0.04%	大買/大賣/
2019/09/04	52	31.62	56	32.07	32.30	-4	23,391	-0.02%
2019/09/03	54	30.69	67	31.52	31.70	-13	22,950	-0.06%
2019/09/02	72	30.09	78	30.39	31.10	-6	22,463	-0.03%
2019/08/30	121	29.38	158.3	29.70	29.90	-37.3	21,640	-0.17%	大買/大賣/
2019/08/29	140	27.21	211	27.26	27.65	-71	19,978	-0.36%	大買/大賣/
2019/08/28	135	24.82	134	24.96	25.65	1	17,564	0.01%	大買/大賣/
2019/08/27	5	24.21	25	24.29	24.35	-20	16,773	-0.12%
2019/08/26	45	23.40	3	23.50	23.20	42	16,338	0.26%
2019/08/23	90	24.18	47	24.15	24.15	43	16,118	0.27%
2019/08/22	114	23.57	124.5	23.60	23.90	-10.5	15,612	-0.07%	大買/大賣/
2019/08/21	85	23.42	81	23.28	23.35	4	15,004	0.03%
2019/08/20	22	23.20	9	23.22	23.20	13	14,776	0.09%
2019/08/19	88	23.34	55	23.29	23.10	33	14,785	0.22%
2019/08/16	35	22.96	21	22.94	23.00	14	14,587	0.10%
2019/08/15	7	21.75	10	22.38	22.55	-3	14,367	-0.02%
2019/08/14	11	22.63	9	22.63	22.20	2	14,213	0.01%
2019/08/13	3	22.30	0	0.00	22.05	3	14,012	0.02%
2019/08/12	3	22.70	8	22.58	22.65	-5	14,011	-0.04%
2019/08/08	6	22.52	4	22.63	22.65	2	14,141	0.01%
2019/08/07	5	22.61	1	22.65	22.15	4	14,130	0.03%
2019/08/06	11	22.25	3	21.07	22.55	8	13,988	0.06%
2019/08/05	18	22.25	1	22.05	22.00	17	13,866	0.12%
2019/08/02	8	22.35	36	22.27	22.55	-28	13,739	-0.20%
2019/08/01	68	23.60	85	24.56	23.00	-17	13,540	-0.13%
2019/07/31	95	23.80	6	23.64	23.90	89	12,650	0.70%
2019/07/30	9	22.95	12	22.88	22.80	-3	12,481	-0.02%
2019/07/26	6	23.92	0	0.00	23.95	6	12,309	0.05%
2019/07/25	18	23.88	0	0.00	24.10	18	12,264	0.15%
2019/07/24	8	23.70	26	23.68	23.35	-18	12,173	-0.15%
2019/07/23	88	24.76	84	24.88	24.50	4	12,200	0.03%
2019/07/22	15	24.19	20	24.18	24.10	-5	12,097	-0.04%
2019/07/19	11	24.31	6	23.98	23.90	5	12,213	0.04%
2019/07/18	18	23.93	31	24.22	24.25	-13	12,614	-0.10%
2019/07/17	5	24.06	29	24.00	24.05	-24	12,317	-0.19%
2019/07/16	9	23.91	12	23.83	23.70	-3	12,118	-0.02%
2019/07/15	40	24.31	3	23.67	23.75	37	11,919	0.31%
2019/07/12	15	23.15	5.2	23.36	23.60	9.8	11,650	0.08%
2019/07/11	0	0.00	1	22.40	22.30	-1	11,115	-0.01%
2019/07/10	1	21.95	1	22.00	22.00	0	11,247	0.00%
2019/07/09	9	21.85	24	21.89	21.85	-15	11,396	-0.13%
2019/07/08	6	21.93	17	21.69	21.65	-11	11,333	-0.10%
2019/07/05	0	0.00	5	21.56	21.50	-5	11,089	-0.05%
2019/07/04	0	0.00	1	21.55	21.50	-1	11,057	-0.01%
2019/07/03	4	21.63	1	21.35	21.35	3	11,077	0.03%
2019/07/02	13	21.40	9	21.46	21.30	4	11,053	0.04%
2019/07/01	9	21.47	20	21.51	21.45	-11	11,106	-0.10%
2019/06/28	0	0.00	1	20.90	20.90	-1	11,130	-0.01%
2019/06/27	11	21.00	3	20.93	21.00	8	11,436	0.07%
2019/06/26	0	0.00	1	20.55	20.70	-1	11,514	-0.01%
2019/06/25	3	20.60	7	21.04	20.50	-4	11,538	-0.03%
2019/06/24	1	21.00	4	20.99	20.95	-3	11,548	-0.03%
2019/06/21	10	21.08	31	20.89	20.95	-21	11,581	-0.18%
2019/06/20	11	20.54	16	20.60	20.90	-5	11,339	-0.04%
2019/06/19	34	20.24	32	20.21	20.40	2	11,273	0.02%
2019/06/18	2	19.40	7	19.50	19.75	-5	11,454	-0.04%
2019/06/17	34	19.86	49	19.58	19.45	-15	11,477	-0.13%
2019/06/14	9	19.47	1	19.45	19.35	8	11,437	0.07%
2019/06/13	1	19.10	9	19.21	19.25	-8	11,608	-0.07%
2019/06/12	6	19.33	1	19.25	19.25	5	11,813	0.04%
2019/06/11	32	19.57	22	19.55	19.45	10	12,210	0.08%
2019/06/10	9	19.29	12	19.25	19.30	-3	12,724	-0.02%
2019/06/06	0	0.00	13	18.67	18.65	-13	12,660	-0.10%
2019/06/05	3	18.82	1	18.80	18.70	2	12,845	0.02%
2019/06/04	4	18.98	0	0.00	18.85	4	12,951	0.03%
2019/06/03	11	18.77	11	18.74	19.00	0	13,150	0.00%
2019/05/31	8	18.49	10	18.61	18.80	-2	13,712	-0.01%
2019/05/30	3	18.20	12	18.25	18.25	-9	13,741	-0.07%
2019/05/29	2	18.00	2	18.08	18.15	0	13,835	0.00%
2019/05/28	5	17.86	3	18.15	18.15	2	14,014	0.01%
2019/05/27	4	17.88	18	17.95	17.70	-14	14,160	-0.10%
2019/05/24	2	17.85	8	17.83	17.95	-6	14,250	-0.04%
2019/05/23	5	17.52	9	17.69	17.40	-4	14,612	-0.03%
2019/05/22	8	18.18	1	18.00	18.00	7	14,769	0.05%
2019/05/21	2	17.55	2	18.20	18.20	0	14,856	0.00%
2019/05/20	12	17.84	20	17.89	17.65	-8	14,938	-0.05%
2019/05/17	2	18.40	4	18.35	18.80	-2	15,176	-0.01%
2019/05/16	7	18.59	2	19.00	18.40	5	15,822	0.03%
2019/05/15	1	18.75	8.2	18.79	19.10	-7.2	16,236	-0.04%
2019/05/14	3	17.67	1	17.40	18.45	2	16,240	0.01%
2019/05/13	4	18.36	4	18.13	18.15	0	16,369	0.00%
2019/05/10	8	18.29	9	18.29	18.10	-1	16,399	-0.01%
2019/05/09	6	18.43	2	18.45	18.35	4	16,339	0.02%
2019/05/08	12	19.17	1	19.10	19.05	11	16,209	0.07%
2019/05/07	6	19.20	6	19.10	19.00	0	16,152	0.00%
2019/05/06	3	18.57	37	19.04	19.00	-34	16,110	-0.21%
2019/05/03	0	0.00	1	19.00	18.95	-1	15,984	-0.01%
2019/05/02	12	18.94	22	18.95	19.00	-10	15,932	-0.06%
2019/04/30	21	18.31	24	18.59	18.90	-3	15,862	-0.02%
2019/04/29	50.9	18.61	105	18.65	18.40	-54.1	15,747	-0.34%	大賣/
2019/04/26	81	18.30	41	18.08	18.10	40	15,355	0.26%
2019/04/25	24	18.75	9	18.58	18.70	15	15,026	0.10%
2019/04/24	94	19.10	24	19.10	19.10	70	14,680	0.48%
2019/04/23	2	21.05	5	21.27	20.90	-3	13,926	-0.02%
2019/04/22	0	0.00	4	21.49	21.40	-4	13,817	-0.03%
2019/04/19	8	21.21	16	21.13	21.40	-8	13,794	-0.06%
2019/04/18	29	21.76	38	21.13	20.95	-9	13,803	-0.07%
2019/04/17	3	21.40	8	21.54	21.40	-5	13,582	-0.04%
2019/04/16	28	22.02	52	21.83	21.80	-24	13,492	-0.18%
2019/04/15	15	21.21	7	21.44	21.50	8	13,166	0.06%
2019/04/12	5	20.30	4.1	20.25	20.25	0.9	12,939	0.01%
2019/04/11	0	0.00	1	21.05	20.70	-1	12,864	-0.01%
2019/04/10	12	21.16	12	21.06	21.00	0	12,816	0.00%
2019/04/09	2	21.25	6	21.31	21.20	-4	12,778	-0.03%
2019/04/08	11	21.34	15	21.29	21.20	-4	12,709	-0.03%
2019/04/03	6	20.93	9	21.11	21.25	-3	12,608	-0.02%
2019/04/02	8	21.09	4	21.11	20.90	4	12,473	0.03%
2019/04/01	1	21.60	5	21.57	21.45	-4	12,252	-0.03%
2019/03/29	6	20.20	8	20.31	20.80	-2	11,888	-0.02%
2019/03/28	17	20.72	10	20.61	20.50	7	11,733	0.06%
2019/03/27	6	21.15	28.1	21.20	21.05	-22.1	11,659	-0.19%
2019/03/26	6	20.94	5	20.90	20.90	1	11,586	0.01%
2019/03/25	18	20.71	10	20.65	20.65	8	11,499	0.07%
2019/03/22	11	21.54	5	21.20	21.40	6	11,360	0.05%
2019/03/21	59.2	22.35	29	22.48	21.65	30.2	11,154	0.27%
2019/03/20	23	21.95	22	22.02	21.95	1	10,723	0.01%
2019/03/19	10	21.89	31	21.91	21.75	-21	10,601	-0.20%
2019/03/18	33	21.82	21	21.89	21.85	12	10,493	0.11%
2019/03/15	12	21.65	11	21.45	21.50	1	10,429	0.01%
2019/03/14	64	22.16	65	22.19	21.90	-1	10,451	-0.01%
2019/03/13	34	21.10	38	21.36	21.80	-4	10,482	-0.04%
2019/03/12	1	20.30	3	20.38	20.35	-2	9,842	-0.02%
2019/03/11	11	20.65	0	0.00	20.45	11	9,950	0.11%
2019/03/08	0	0.00	5	20.30	20.55	-5	10,062	-0.05%
2019/03/07	13	20.80	0	0.00	20.55	13	10,168	0.13%
2019/03/06	96	20.89	89	21.00	20.95	7	10,080	0.07%
2019/03/05	1	19.90	0	19.60	19.75	1	9,628	0.01%
2019/03/04	26	20.15	2.7	20.00	20.00	23.3	9,714	0.24%
2019/02/27	1	19.95	7	19.91	20.25	-6	9,728	-0.06%
2019/02/26	9	20.21	14	20.36	20.00	-5	9,658	-0.05%
2019/02/25	3	19.95	4	20.13	20.00	-1	9,573	-0.01%
2019/02/22	41	20.07	41.2	20.14	20.30	-0.2	9,536	0.00%
2019/02/21	10	19.50	21	19.35	19.45	-11	9,119	-0.12%
2019/02/20	9	19.36	8.2	19.21	19.20	0.8	8,937	0.01%
2019/02/19	7	19.02	24	19.07	19.30	-17	8,910	-0.19%
2019/02/18	18	19.11	44.1	19.10	19.10	-26.1	8,914	-0.29%
2019/02/15	37	18.21	53	18.52	18.60	-16	8,557	-0.19%
2019/02/14	8	17.68	183	17.52	17.70	-175	7,864	-2.23%	大賣/鉅額交易
2019/02/13	23	16.44	15	16.48	16.65	8	7,294	0.11%
2019/02/12	20	16.20	21	16.16	16.15	-1	7,206	-0.01%
2019/02/11	0	0.00	22	15.36	15.75	-22	7,041	-0.31%
2019/01/30	0	0.00	23	15.14	15.10	-23	6,989	-0.33%
2019/01/29	0	15.10	1	15.05	15.05	-1	7,001	-0.01%
2019/01/28	0	0.00	1	15.05	15.10	-1	7,019	-0.01%
2019/01/25	16	14.70	9	14.65	14.70	7	7,018	0.10%
2019/01/24	0	0.00	23	14.55	14.50	-23	7,092	-0.32%
2019/01/23	1	14.55	2	14.13	14.55	-1	7,209	-0.01%
2019/01/22	2	14.20	0	0.00	14.20	2	7,246	0.03%
2019/01/21	0	0.00	1	14.50	14.50	-1	7,307	-0.01%
2019/01/18	0	0.00	17	14.60	14.55	-17	7,378	-0.23%
2019/01/16	0	0.00	15	14.85	14.80	-15	7,588	-0.20%
2019/01/15	5	14.75	2	14.95	14.75	3	7,672	0.04%
2019/01/11	15	14.74	0	0.00	14.50	15	7,687	0.20%
2019/01/10	2	14.88	12	14.80	15.00	-10	7,668	-0.13%
2019/01/09	7	14.55	0	0.00	14.50	7	7,584	0.09%
2019/01/03	0	0.00	10	13.65	13.65	-10	7,723	-0.13%
2019/01/02	3	13.60	0	0.00	13.60	3	7,787	0.04%
2018/12/26	11	13.81	5	13.95	13.75	6	8,101	0.07%
2018/12/25	5	13.80	30	13.76	13.85	-25	8,116	-0.31%
2018/12/24	0	0.00	10	14.05	14.10	-10	8,122	-0.12%
2018/12/22	0	0.00	2	14.00	14.00	-2	8,152	-0.02%
2018/12/21	34	14.10	2	13.70	14.10	32	8,201	0.39%
2018/12/19	20.6	14.60	0	0.00	14.50	20.6	8,180	0.25%
2018/12/18	5.8	14.40	0	0.00	14.40	5.8	8,206	0.07%
2018/12/17	2	14.75	0	0.00	14.65	2	8,241	0.02%
2018/12/14	3	14.83	0	0.00	14.90	3	8,301	0.04%
2018/12/12	2	15.45	1	15.50	15.50	1	8,566	0.01%
2018/12/11	1	15.35	52	15.30	15.25	-51	8,566	-0.60%
2018/12/10	24	15.63	6	15.60	15.25	18	8,592	0.21%
2018/12/07	45	16.18	50	16.30	16.30	-5	8,490	-0.06%
2018/12/06	5	16.25	2	17.15	15.60	3	8,293	0.04%
2018/12/05	21	16.21	70	16.32	16.70	-49	7,894	-0.62%
2018/12/04	27	16.78	25	16.73	16.60	2	7,951	0.03%
2018/12/03	21	16.55	115	16.09	16.95	-94	8,005	-1.17%	大賣/
2018/11/30	215	15.35	16	15.33	15.45	199	7,967	2.50%	大買/鉅額交易
2018/11/29	7	15.01	30	14.93	15.00	-23	7,752	-0.30%
2018/11/28	417	14.47	430	14.56	14.65	-13	7,577	-0.17%	大買/大賣/
2018/11/27	121	13.98	60	14.08	14.00	61	7,433	0.82%	大買/
2018/11/26	0	0.00	100	13.70	13.90	-100	7,232	-1.38%
2018/11/23	103	13.80	210	13.58	13.60	-107	7,115	-1.50%	大買/大賣/鉅額交易
2018/11/22	5	13.65	7	13.50	13.55	-2	7,026	-0.03%
2018/11/21	21	13.55	20	13.55	13.55	1	7,007	0.01%
2018/11/20	11	13.58	0	0.00	13.40	11	6,891	0.16%
2018/11/19	0	0.00	11	13.63	13.55	-11	7,012	-0.16%
2018/11/16	317	13.51	117	13.63	13.35	200	7,288	2.74%	大買/大賣/鉅額交易
2018/11/15	0	0.00	105	13.25	13.30	-105	7,320	-1.43%	大賣/鉅額交易
2018/11/14	50	13.15	50	13.00	13.00	0	7,168	0.00%
2018/11/13	113	12.51	50	12.70	12.95	63	7,281	0.87%	大買/
2018/11/12	2	13.10	0	0.00	12.90	2	7,440	0.03%
2018/11/09	50	13.45	13	13.35	13.35	37	7,446	0.50%
2018/11/08	1	13.70	0	0.00	13.45	1	7,502	0.01%
2018/11/07	10	13.70	0	0.00	13.65	10	7,519	0.13%
2018/11/02	3	13.65	37	13.51	13.60	-34	7,835	-0.43%
2018/11/01	3	13.00	4	13.20	13.35	-1	7,777	-0.01%
2018/10/31	31	12.90	1	12.90	12.95	30	7,735	0.39%
2018/10/30	0	0.00	1	12.35	12.45	-1	7,697	-0.01%
2018/10/29	4	12.20	11	12.07	12.35	-7	7,888	-0.09%
2018/10/26	1	12.25	20	12.05	11.85	-19	7,968	-0.24%
2018/10/25	23	12.32	100	12.60	12.15	-77	7,998	-0.96%
2018/10/24	156	13.39	158	13.29	13.35	-2	8,099	-0.02%	大買/大賣/
2018/10/23	100	14.03	0	0.00	13.50	100	8,236	1.21%
2018/10/22	1	13.50	1	13.85	13.85	0	8,484	0.00%
2018/10/19	2	13.45	4	13.40	13.60	-2	8,617	-0.02%
2018/10/17	1	14.00	0	0.00	13.65	1	8,861	0.01%
2018/10/15	1	13.75	0	0.00	13.60	1	9,128	0.01%
2018/10/12	0	0.00	0.1	13.45	13.35	-0.1	9,196	0.00%
2018/10/11	5	13.17	10	13.15	13.15	-5	9,302	-0.05%
2018/10/09	1	14.95	2	14.68	14.60	-1	9,473	-0.01%
2018/10/08	16	14.63	105	14.60	14.60	-89	9,763	-0.91%	大賣/
2018/10/05	8	15.02	4	15.16	14.70	4	9,902	0.04%
2018/10/04	51	16.40	10.1	16.15	16.15	40.9	9,888	0.41%
2018/10/03	110	16.65	25	16.50	16.45	85	9,956	0.85%	大買/
2018/10/01	1	16.50	2	16.60	16.70	-1	10,270	-0.01%
2018/09/28	1	16.55	7	16.44	16.45	-6	10,786	-0.06%
2018/09/27	5.8	16.64	5.1	16.72	16.55	0.7	10,851	0.01%
2018/09/26	38	16.55	1	16.50	16.60	37	10,935	0.34%
2018/09/25	1	16.65	4	16.55	16.50	-3	11,041	-0.03%
2018/09/21	1	16.10	0	0.00	16.40	1	11,124	0.01%
2018/09/20	14	16.25	7	16.36	16.15	7	11,118	0.06%
2018/09/19	53	16.73	0	0.00	16.65	53	11,135	0.48%
2018/09/18	43	17.48	9	17.04	16.65	34	11,260	0.30%
2018/09/17	0	0.00	2.2	17.00	17.00	-2.2	11,368	-0.02%
2018/09/14	13	16.79	7	16.83	17.00	6	11,470	0.05%
2018/09/13	13	16.53	37	16.24	16.45	-24	11,477	-0.21%
2018/09/12	32	15.81	16	15.93	15.95	16	11,460	0.14%
2018/09/11	8	16.13	0	0.00	16.20	8	11,623	0.07%
2018/09/10	20	16.39	22	15.40	15.40	-2	11,744	-0.02%
2018/09/07	23	16.60	5	16.71	16.55	18	11,986	0.15%
2018/09/06	14	17.58	10	18.09	17.40	4	12,842	0.03%
2018/09/05	0	0.00	27	18.53	18.45	-27	12,914	-0.21%
2018/09/04	2	18.65	1	18.65	18.55	1	13,163	0.01%
2018/08/30	4	19.19	1	19.15	19.05	3	13,677	0.02%
2018/08/29	2	19.25	6	19.25	19.30	-4	13,811	-0.03%
2018/08/28	0	0.00	2	19.40	19.15	-2	14,122	-0.01%
2018/08/27	6	19.00	24	19.02	19.35	-18	14,250	-0.13%
2018/08/24	11	18.94	10	18.95	18.95	1	14,592	0.01%
2018/08/23	31	19.08	1	19.45	19.55	30	16,021	0.19%
2018/08/22	2	18.40	0	0.00	18.45	2	15,912	0.01%
2018/08/20	4	18.85	1	18.80	18.55	3	16,684	0.02%
2018/08/17	2	19.35	0	0.00	19.15	2	16,654	0.01%
2018/08/16	0	0.00	5	18.70	19.10	-5	16,964	-0.03%
2018/08/15	2	19.13	5	19.18	19.00	-3	17,033	-0.02%
2018/08/14	5	19.49	5	19.25	19.70	0	17,155	0.00%
2018/08/13	19	18.80	0	0.00	19.20	19	17,350	0.11%
2018/08/10	3	20.32	0	0.00	20.15	3	17,479	0.02%
2018/08/09	1	21.10	0	0.00	21.00	1	17,843	0.01%
2018/08/08	1	20.60	0	0.00	20.55	1	18,631	0.01%
2018/08/07	11	21.00	0	0.00	20.90	11	20,060	0.05%
2018/08/06	1	20.75	2	21.03	21.20	-1	20,353	0.00%
2018/08/03	7	20.59	2	20.55	20.45	5	20,888	0.02%
2018/08/02	2	21.10	4	21.16	21.05	-2	21,139	-0.01%
2018/08/01	3	21.53	3	21.43	21.35	0	21,318	0.00%
2018/07/31	6	21.13	3	21.28	21.20	3	21,788	0.01%
2018/07/30	7	21.63	7	21.86	21.50	0	21,792	0.00%
2018/07/27	14.1	22.54	12	22.68	22.35	2.1	21,878	0.01%
2018/07/26	1	21.95	0	0.00	21.95	1	21,874	0.00%
2018/07/25	2	21.90	4	21.95	21.85	-2	22,090	-0.01%
2018/07/24	0	0.00	16	21.72	22.00	-16	22,197	-0.07%
2018/07/23	2	21.45	1	22.30	21.50	1	22,426	0.00%
2018/07/20	8	21.88	9	22.02	22.15	-1	23,061	0.00%
2018/07/19	5	21.90	12	21.71	22.00	-7	23,775	-0.03%
2018/07/18	133	22.15	163	21.64	21.50	-30	24,135	-0.12%	大買/大賣/
2018/07/17	73	21.95	23	21.85	21.85	50	24,341	0.21%
2018/07/16	10	21.88	2	22.00	22.00	8	24,570	0.03%
2018/07/13	11	21.10	30	21.04	21.35	-19	24,964	-0.08%
2018/07/12	3	20.60	22	20.85	21.10	-19	25,779	-0.07%
2018/07/11	1	19.90	0	0.00	20.00	1	26,186	0.00%
2018/07/10	8	19.61	1	20.25	20.25	7	28,011	0.02%
2018/07/09	16	18.88	8	18.98	19.30	8	28,979	0.03%
2018/07/06	19	18.09	37	18.88	18.70	-18	29,651	-0.06%
2018/07/05	23	20.17	4	20.30	19.80	19	29,189	0.07%
2018/07/04	4	20.23	3	20.10	20.15	1	29,283	0.00%
2018/07/03	3	20.40	3	20.40	20.40	0	29,293	0.00%
2018/07/02	3	20.83	3	20.95	20.95	0	29,290	0.00%
2018/06/29	1	20.30	2	20.70	20.70	-1	29,371	0.00%
2018/06/28	4	20.44	0	0.00	20.20	4	29,475	0.01%
2018/06/27	13	20.82	9	20.72	20.60	4	29,673	0.01%
2018/06/26	11	20.17	24	19.95	20.40	-13	29,872	-0.04%
2018/06/25	2	22.45	29	22.06	21.90	-27	30,503	-0.09%
2018/06/22	2	22.08	14	22.13	21.95	-12	30,755	-0.04%
2018/06/21	15	22.43	1	22.50	22.40	14	30,699	0.05%
2018/06/20	5	22.50	25	22.35	22.30	-20	30,840	-0.06%
2018/06/19	17	23.17	13	23.33	22.85	4	30,825	0.01%
2018/06/15	23	23.78	11	23.84	23.75	12	30,742	0.04%
2018/06/14	137	24.06	66	24.17	23.90	71	30,398	0.23%	大買/
2018/06/13	3	23.63	13	23.43	23.35	-10	29,383	-0.03%
2018/06/12	4	23.28	2	23.60	23.20	2	29,452	0.01%
2018/06/11	5	23.17	16	23.31	23.20	-11	29,697	-0.04%
2018/06/08	21	23.52	25	23.54	23.35	-4	30,196	-0.01%
2018/06/07	19	23.18	2	23.30	23.00	17	30,524	0.06%
2018/06/06	5	23.26	8	23.39	23.25	-3	30,564	-0.01%
2018/06/05	29	23.49	5	23.64	23.20	24	30,551	0.08%
2018/06/04	23	23.21	17	23.27	23.30	6	30,368	0.02%
2018/06/01	27	23.39	11	23.15	23.00	16	30,490	0.05%
2018/05/31	86	24.78	105	24.52	23.75	-19	30,182	-0.06%	大賣/
2018/05/30	14	23.23	12	23.49	23.45	2	28,729	0.01%
2018/05/29	5	23.46	19	23.33	23.30	-14	28,594	-0.05%
2018/05/28	19	23.37	42	23.13	23.35	-23	28,234	-0.08%
2018/05/25	5	22.40	3	22.30	22.30	2	27,833	0.01%
2018/05/24	14	22.75	11	22.89	22.55	3	27,816	0.01%
2018/05/23	0	0.00	6	22.01	22.20	-6	27,447	-0.02%
2018/05/22	1	21.90	8	21.85	22.00	-7	27,554	-0.03%
2018/05/21	3	22.45	0	0.00	22.20	3	27,526	0.01%
2018/05/18	15	22.64	26	22.22	22.10	-11	27,482	-0.04%
2018/05/17	30	22.81	27	22.88	22.65	3	27,562	0.01%
2018/05/16	43	23.85	34	23.64	23.35	9	27,578	0.03%
2018/05/15	39	23.09	50	23.24	23.10	-11	27,029	-0.04%
2018/05/14	30	22.17	23	22.02	22.00	7	26,056	0.03%
2018/05/11	31	21.94	77	21.88	21.75	-46	25,919	-0.18%
2018/05/10	43	22.59	64	22.30	22.30	-21	25,483	-0.08%
2018/05/09	4	21.74	0	0.00	21.50	4	25,599	0.02%
2018/05/08	34	22.12	19	22.06	21.80	15	25,432	0.06%
2018/05/07	0	0.00	2	20.70	21.30	-2	25,012	-0.01%
2018/05/04	19	21.32	19	20.97	20.55	0	25,049	0.00%
2018/05/03	15	21.00	21	21.08	20.95	-6	25,117	-0.02%
2018/05/02	11	20.59	7	20.89	20.80	4	25,110	0.02%
2018/04/30	5	20.53	10	20.49	20.30	-5	25,099	-0.02%
2018/04/27	27	20.01	2	20.15	20.00	25	25,545	0.10%
2018/04/26	31	20.94	39	20.70	19.95	-8	26,164	-0.03%
2018/04/25	45	21.36	27.1	21.67	22.05	17.9	25,807	0.07%
2018/04/24	14	21.86	39	21.90	21.70	-25	25,468	-0.10%
2018/04/23	27	23.23	15	23.23	22.60	12	25,916	0.05%
2018/04/20	8	23.49	19	23.72	23.80	-11	27,183	-0.04%
2018/04/19	50	23.84	175	23.62	23.45	-125	26,946	-0.46%	大賣/鉅額交易
2018/04/18	93	23.02	59	23.37	23.70	34	26,684	0.13%
2018/04/17	46	22.17	41	22.37	22.05	5	26,070	0.02%
2018/04/16	118	23.11	124	23.16	23.10	-6	25,980	-0.02%	大買/大賣/
2018/04/13	93	22.04	113	22.40	22.85	-20	24,725	-0.08%	大賣/
2018/04/12	47	20.82	45	20.80	20.80	2	24,081	0.01%
2018/04/11	4	19.91	0	0.00	19.65	4	23,996	0.02%
2018/04/10	1	20.20	2	19.95	19.65	-1	25,343	0.00%
2018/04/09	6	19.38	0	0.00	19.10	6	25,989	0.02%
2018/04/03	1	20.00	0	0.00	20.00	1	26,993	0.00%
2018/04/02	9	20.47	7	20.51	20.20	2	27,673	0.01%
2018/03/31	9	20.35	9	20.02	20.10	0	28,432	0.00%
2018/03/30	0	0.00	13	20.00	19.80	-13	29,273	-0.04%
2018/03/29	5	20.66	10	20.88	20.30	-5	30,334	-0.02%
2018/03/28	95	20.70	74	20.78	20.80	21	31,963	0.07%
2018/03/27	14	19.47	76	19.91	20.50	-62	31,562	-0.20%
2018/03/26	64	18.56	60	18.69	18.65	4	32,395	0.01%
2018/03/23	20	18.51	23	18.59	18.55	-3	33,797	-0.01%
2018/03/22	49	19.75	42	19.85	19.40	7	34,208	0.02%
2018/03/21	5	19.55	5	19.83	19.50	0	34,834	0.00%
2018/03/20	11	19.54	0	0.00	19.45	11	35,331	0.03%
2018/03/19	14	19.79	3	20.00	19.85	11	36,016	0.03%
2018/03/16	22	20.13	5	19.95	19.95	17	37,208	0.05%
2018/03/15	15	20.76	5	20.77	20.60	10	38,591	0.03%
2018/03/14	34	20.12	36	20.28	20.55	-2	39,018	-0.01%
2018/03/13	37	19.13	107	19.28	20.50	-70	40,369	-0.17%	大賣/
2018/03/12	10	18.84	30	18.70	18.65	-20	40,215	-0.05%
2018/03/09	14	19.10	9	19.23	19.10	5	40,804	0.01%
2018/03/08	6	18.60	6	18.70	18.70	0	42,474	0.00%
2018/03/07	10	18.49	1	18.35	18.40	9	42,465	0.02%
2018/03/06	2	19.40	0	0.00	19.40	2	42,997	0.00%
2018/03/05	13	19.46	3	19.10	19.10	10	44,959	0.02%
2018/03/02	0	0.00	0.2	20.15	20.10	-0.2	46,858	0.00%
2018/02/27	1	20.45	3	20.58	20.45	-2	47,356	0.00%
2018/02/26	2	20.65	2	20.15	20.05	0	47,406	0.00%
2018/02/23	5	20.88	5	20.71	20.50	0	47,540	0.00%
2018/02/22	8	20.68	7	21.00	20.70	1	47,678	0.00%
2018/02/21	18	20.31	0	0.00	20.40	18	47,794	0.04%
2018/02/12	4	19.65	0	0.00	19.55	4	47,750	0.01%
2018/02/09	13	19.60	36	19.20	19.70	-23	47,673	-0.05%
2018/02/08	38	20.77	40	20.45	20.05	-2	47,460	0.00%
2018/02/07	21	21.08	22	20.88	20.50	-1	47,206	0.00%
2018/02/06	43	21.61	26	21.63	20.70	17	47,153	0.04%
2018/02/05	13	22.75	4	22.94	23.00	9	47,023	0.02%
2018/02/02	5	23.30	1	23.30	23.20	4	47,164	0.01%
2018/02/01	14	24.07	101	24.04	23.70	-87	47,553	-0.18%	大賣/
2018/01/31	1	23.00	1	23.15	23.25	0	47,954	0.00%
2018/01/30	7	23.01	0	0.00	22.90	7	48,148	0.01%
2018/01/29	29	23.05	61	23.31	23.20	-32	48,478	-0.07%
2018/01/26	37	22.48	5	22.61	22.60	32	49,161	0.07%
2018/01/25	5	23.09	1	23.00	22.80	4	49,927	0.01%
2018/01/24	3	23.40	5	23.38	23.40	-2	50,392	0.00%
2018/01/23	26	22.88	37	22.77	23.05	-11	50,406	-0.02%
2018/01/22	189	23.20	126	24.04	22.90	63	50,073	0.13%	大買/大賣/
2018/01/19	37	24.45	16	24.52	24.50	21	49,837	0.04%
2018/01/18	52	25.23	29	25.37	24.80	23	49,864	0.05%
2018/01/17	60	25.55	23	25.58	25.25	37	50,522	0.07%
2018/01/16	65	25.42	106	25.42	25.60	-41	50,434	-0.08%	大賣/
2018/01/15	1	24.50	0	0.00	24.35	1	48,807	0.00%
2018/01/12	39	24.76	11	24.94	24.75	28	48,577	0.06%
2018/01/11	24	24.00	147	24.26	24.45	-123	48,110	-0.26%	大賣/鉅額交易
2018/01/10	32	24.46	41	24.38	23.90	-9	47,698	-0.02%
2018/01/09	99	24.14	85	24.52	24.70	14	47,180	0.03%
2018/01/08	45	24.54	56	24.67	24.10	-11	46,517	-0.02%
2018/01/05	53	24.23	83	24.61	24.95	-30	46,005	-0.07%
2018/01/04	148	25.32	63	25.17	24.80	85	45,290	0.19%	大買/
2018/01/03	105	24.78	31	25.21	24.20	74	43,981	0.17%	大買/
2018/01/02	19	24.66	119	24.00	24.60	-100	43,148	-0.23%	大賣/