緯創 (3231)-富邦-北港券商分點個股進出

台股 » 個股 » 緯創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	28.1	113.41	3	113.67	112.00	25.1	73,367	0.03%
2024/05/30	12.2	115.26	5	116.10	114.00	7.2	74,322	0.01%
2024/05/29	50	116.86	3	116.83	116.00	47	74,963	0.06%
2024/05/28	32	119.19	19.3	119.91	119.00	12.7	75,364	0.02%
2024/05/27	12	116.29	16.4	116.27	116.50	-4.4	73,924	-0.01%
2024/05/24	2	115.50	5	115.10	115.00	-3	74,640	0.00%
2024/05/23	2	113.75	5.5	114.04	114.00	-3.5	75,063	0.00%
2024/05/22	1	114.50	3	114.00	115.00	-2	76,003	0.00%
2024/05/21	5	112.90	10	112.75	112.50	-5	77,104	-0.01%
2024/05/20	12.1	111.50	11.3	111.47	111.00	0.8	78,013	0.00%
2024/05/17	6.2	112.50	5.1	112.71	112.00	1.1	78,478	0.00%
2024/05/16	34.1	114.34	130.3	114.96	112.00	-96.2	79,140	-0.12%	大賣/
2024/05/15	146.2	115.04	19.2	115.55	115.00	127	79,763	0.16%	大買/鉅額交易
2024/05/14	30.3	111.39	5	111.40	111.50	25.3	80,645	0.03%
2024/05/13	15.2	111.80	44	111.51	111.00	-28.8	82,476	-0.03%
2024/05/10	9	112.83	8.1	113.05	114.00	0.9	83,680	0.00%
2024/05/09	14.1	112.82	135	113.57	112.00	-120.9	83,772	-0.14%	大賣/鉅額交易
2024/05/08	175.1	116.49	8.1	116.05	115.00	167	83,938	0.20%	大買/鉅額交易
2024/05/07	2	113.25	3	113.33	114.50	-1	84,610	0.00%
2024/05/06	4.1	113.99	10	113.95	114.00	-5.9	85,451	-0.01%
2024/05/03	12.1	112.17	0	0.00	111.00	12.1	86,165	0.01%
2024/05/02	1	111.50	3.1	113.52	114.50	-2.1	87,795	0.00%
2024/04/30	5	113.70	7	114.29	113.50	-2	88,654	0.00%
2024/04/29	1.1	114.05	2.2	114.75	114.00	-1.1	90,496	0.00%
2024/04/26	10	113.05	19.1	113.45	113.00	-9.1	94,369	-0.01%
2024/04/25	5.1	113.09	2.1	113.48	112.00	3	98,203	0.00%
2024/04/24	30	115.02	7.1	115.51	115.50	22.9	98,635	0.02%
2024/04/23	4.1	111.36	8	111.13	111.00	-4	98,685	0.00%
2024/04/22	20.8	111.15	64	109.17	108.50	-43.2	98,941	-0.04%
2024/04/19	19.2	113.83	9.8	116.67	115.00	9.4	99,484	0.01%
2024/04/18	12.1	116.13	8.3	117.18	118.00	3.8	100,151	0.00%
2024/04/17	35.3	113.86	7	114.50	114.50	28.3	100,628	0.03%
2024/04/16	28.5	114.87	4.2	114.45	114.00	24.3	99,977	0.02%
2024/04/15	18.3	120.08	33.1	120.84	119.50	-14.8	99,746	-0.01%
2024/04/12	9.1	123.65	7	124.36	122.50	2.1	99,486	0.00%
2024/04/11	23	124.41	18.2	124.49	123.00	4.9	98,973	0.00%
2024/04/10	13	126.73	31	126.10	125.50	-18	98,514	-0.02%
2024/04/09	53.5	127.37	269	130.02	126.00	-215.5	97,978	-0.22%	大賣/鉅額交易
2024/04/08	218	131.55	163.1	130.65	132.00	54.9	97,472	0.06%	大買/大賣/
2024/04/03	118.1	127.91	65.5	128.85	129.50	52.6	97,382	0.05%	大買/
2024/04/02	54.1	124.22	31	124.27	125.00	23.1	95,006	0.02%
2024/04/01	40	123.83	14.1	122.87	122.50	25.9	94,296	0.03%
2024/03/29	173.2	128.35	113.7	125.83	125.00	59.5	93,180	0.06%	大買/大賣/
2024/03/28	10	117.95	8.4	118.21	120.50	1.6	90,381	0.00%
2024/03/27	23.1	117.09	6.1	116.17	117.00	17	90,264	0.02%
2024/03/26	14.6	118.66	13	118.50	117.00	1.6	91,006	0.00%
2024/03/25	17	123.32	86.2	124.84	122.00	-69.2	90,863	-0.08%
2024/03/22	93	122.95	18	122.69	123.00	75	91,132	0.08%
2024/03/21	15	121.47	11	120.95	120.50	4	90,520	0.00%
2024/03/20	48.1	123.52	106.3	123.86	120.00	-58.2	90,895	-0.06%	大賣/
2024/03/19	70.8	121.62	8.3	121.37	122.50	62.5	90,127	0.07%
2024/03/18	8	119.75	7	119.93	120.00	1	89,597	0.00%
2024/03/15	7.7	116.25	12.2	119.08	119.50	-4.5	89,472	0.00%
2024/03/14	9.4	115.26	13	115.65	115.50	-3.7	88,677	0.00%
2024/03/13	33.9	117.28	5	117.50	116.50	28.9	88,539	0.03%
2024/03/12	26	121.23	17.2	122.32	122.50	8.8	87,599	0.01%
2024/03/11	47.2	121.62	63.2	121.32	121.00	-16	86,981	-0.02%
2024/03/08	17.1	116.61	14.2	116.99	116.00	2.9	84,658	0.00%
2024/03/07	25	117.20	25.1	116.58	116.00	-0.1	84,305	0.00%
2024/03/06	17.1	120.03	9	119.78	119.50	8.1	84,380	0.01%
2024/03/05	55	121.91	78.1	121.40	121.50	-23.1	84,705	-0.03%
2024/03/04	17.1	119.11	32	117.50	116.50	-14.9	83,596	-0.02%
2024/03/01	33	118.44	19	118.79	118.00	14	82,963	0.02%
2024/02/29	23	113.74	18	114.25	115.50	5	82,639	0.01%
2024/02/27	45.2	113.60	30.2	113.08	113.50	15	82,161	0.02%
2024/02/26	17.2	116.59	8.1	116.87	117.00	9.1	81,520	0.01%
2024/02/23	36.1	118.07	47	118.64	116.00	-10.9	82,394	-0.01%
2024/02/22	36	120.96	23.2	120.78	119.00	12.8	82,377	0.02%
2024/02/21	24	118.81	16.1	118.59	118.50	7.9	81,420	0.01%
2024/02/20	63	122.35	25	121.78	122.00	38	80,732	0.05%
2024/02/19	29	124.03	58.1	123.59	122.50	-29.1	80,311	-0.04%
2024/02/16	26.1	127.84	39.2	127.87	126.00	-13.1	80,523	-0.02%
2024/02/15	50	133.16	74.1	133.01	130.50	-24.1	79,728	-0.03%
2024/02/05	40	122.88	61.3	122.34	124.50	-21.3	78,923	-0.03%
2024/02/02	62.1	119.23	43.6	119.40	120.00	18.5	78,367	0.02%
2024/02/01	6	114.42	7.3	114.64	115.00	-1.3	78,456	0.00%
2024/01/31	16	115.41	21.6	114.93	114.50	-5.6	81,131	-0.01%
2024/01/30	19	118.21	35	118.13	118.00	-16	80,957	-0.02%
2024/01/29	22	115.91	24	116.33	116.50	-2	80,092	0.00%
2024/01/26	23.1	113.24	30.1	112.74	113.00	-7	79,717	-0.01%
2024/01/25	63.1	116.92	145.1	117.53	115.00	-82	79,371	-0.10%	大賣/
2024/01/24	108	115.96	139	116.18	116.00	-31	77,578	-0.04%	大買/大賣/
2024/01/23	182	116.34	97.3	116.47	117.00	84.7	77,090	0.11%	大買/
2024/01/22	40.1	115.29	59.3	116.03	116.50	-19.3	75,750	-0.03%
2024/01/19	17.1	104.58	123.7	104.71	107.00	-106.6	72,889	-0.15%	大賣/鉅額交易
2024/01/18	25.2	96.71	15	97.31	97.70	10.2	69,445	0.01%
2024/01/17	27	99.57	56.3	99.04	97.90	-29.3	69,404	-0.04%
2024/01/16	19.3	98.81	26.1	99.07	98.60	-6.8	69,586	-0.01%
2024/01/15	54.3	99.19	102.1	100.93	98.60	-47.8	69,770	-0.07%	大賣/
2024/01/12	50.1	98.89	64.2	99.24	99.50	-14.1	69,377	-0.02%
2024/01/11	69	97.19	77	96.79	97.60	-8	68,947	-0.01%
2024/01/10	12.2	94.45	10.1	94.91	94.50	2.1	70,996	0.00%
2024/01/09	24.2	95.39	23	95.52	94.00	1.2	72,328	0.00%
2024/01/08	5.1	95.33	22	94.81	94.40	-16.9	72,025	-0.02%
2024/01/05	5.3	94.39	36	93.88	93.60	-30.7	72,968	-0.04%
2024/01/04	6.2	94.61	8	94.41	94.20	-1.8	74,314	0.00%
2024/01/03	22.2	93.25	18	93.43	93.50	4.2	76,970	0.01%
2024/01/02	95.7	95.92	37.6	96.60	93.70	58.2	77,612	0.07%
2023/12/29	33.8	97.84	82	98.53	98.60	-48.2	76,858	-0.06%
2023/12/28	19.1	96.85	19.1	97.02	95.90	0	76,126	0.00%
2023/12/27	13	96.78	15	96.85	96.70	-2	77,213	0.00%
2023/12/26	15.2	96.52	6	96.65	97.00	9.2	79,699	0.01%
2023/12/25	27	96.89	41.1	96.59	96.60	-14.1	80,972	-0.02%
2023/12/22	29	94.60	6	94.42	94.20	23	80,706	0.03%
2023/12/21	28	94.48	34.3	95.00	95.20	-6.3	80,789	-0.01%
2023/12/20	14	94.19	15.2	94.39	94.20	-1.2	80,167	0.00%
2023/12/19	19.1	92.50	4	93.30	92.00	15.1	79,775	0.02%
2023/12/18	9.1	92.31	6	92.60	92.30	3.1	80,271	0.00%
2023/12/15	17.1	92.65	14.1	92.62	91.60	3	81,153	0.00%
2023/12/14	62.1	93.66	7	93.50	93.10	55.1	81,709	0.07%
2023/12/13	45	92.78	24.1	92.70	92.90	20.9	81,924	0.03%
2023/12/12	38.2	91.48	24	90.95	90.50	14.2	82,288	0.02%
2023/12/11	27.2	92.27	28	92.10	91.80	-0.8	83,190	0.00%
2023/12/08	30	93.23	26	92.93	92.60	4	83,663	0.00%
2023/12/07	20	93.05	34.4	93.34	93.40	-14.4	84,174	-0.02%
2023/12/06	5	91.08	7.2	91.18	91.20	-2.2	85,906	0.00%
2023/12/05	36.3	89.31	24	89.29	89.20	12.3	86,114	0.01%
2023/12/04	29.3	91.97	17	91.84	91.30	12.3	86,032	0.01%
2023/12/01	34	91.70	8	92.70	92.80	26	86,253	0.03%
2023/11/30	27.6	91.80	19	91.65	91.50	8.6	86,241	0.01%
2023/11/29	21	93.22	7	93.86	93.30	14	86,498	0.02%
2023/11/28	17.2	92.48	8.2	92.55	92.50	9	88,159	0.01%
2023/11/27	15.4	92.41	11	92.62	92.70	4.4	90,725	0.00%
2023/11/24	6	95.27	15	95.69	96.00	-9	91,275	-0.01%
2023/11/22	32.1	98.64	33	99.33	97.60	-1	94,745	0.00%
2023/11/21	25	102.42	44.3	102.91	102.50	-19.3	97,250	-0.02%
2023/11/20	16	99.51	14	99.39	99.70	2	100,938	0.00%
2023/11/17	21.1	99.53	16.3	99.20	99.00	4.8	102,125	0.00%
2023/11/16	9	98.87	6	99.03	99.00	3	103,972	0.00%
2023/11/15	9.1	100.04	43	100.01	99.00	-33.9	105,424	-0.03%
2023/11/14	21.2	98.88	20	98.89	98.10	1.2	108,376	0.00%
2023/11/13	7	99.56	20	99.70	100.00	-13	112,049	-0.01%
2023/11/10	57	96.52	22	96.60	98.10	35	113,658	0.03%
2023/11/09	50.3	99.14	49.1	98.92	98.60	1.2	114,264	0.00%
2023/11/08	57.2	97.97	48.7	98.28	97.30	8.5	115,887	0.01%
2023/11/07	9	93.49	18	93.57	93.40	-9	115,130	-0.01%
2023/11/06	15.1	92.51	5	92.40	92.10	10.1	118,831	0.01%
2023/11/03	8	92.79	1	94.20	91.20	7	121,725	0.01%
2023/11/02	10	92.76	24.5	93.30	92.80	-14.5	126,175	-0.01%
2023/11/01	5.2	89.98	3	89.83	89.50	2.2	127,805	0.00%
2023/10/31	14.7	91.43	46.1	92.08	89.40	-31.4	132,840	-0.02%
2023/10/30	24	94.42	11	93.73	93.70	13	134,868	0.01%
2023/10/27	6	95.05	8	95.98	94.30	-2	138,647	0.00%
2023/10/26	12.1	93.17	23	93.37	93.20	-10.9	140,010	-0.01%
2023/10/25	12	96.32	12.2	95.86	95.30	-0.2	142,461	0.00%
2023/10/24	17.4	94.42	22.1	95.03	96.20	-4.7	142,120	0.00%
2023/10/23	5	92.52	7	92.60	92.50	-2	141,242	0.00%
2023/10/20	10	90.01	8	91.45	91.40	2	141,005	0.00%
2023/10/19	27.1	90.80	73	90.53	91.70	-45.9	140,393	-0.03%
2023/10/18	72.2	90.44	57.2	89.93	91.00	15	139,872	0.01%
2023/10/17	36.4	96.20	39.4	95.73	94.70	-3	137,104	0.00%
2023/10/16	16.1	98.75	36.3	99.36	98.00	-20.2	135,942	-0.01%
2023/10/13	61.9	99.21	6	98.98	99.10	55.9	135,724	0.04%
2023/10/12	18	102.08	48.1	102.23	102.50	-30.1	134,759	-0.02%
2023/10/11	116.5	102.39	58	100.74	98.20	58.5	134,082	0.04%	大買/
2023/10/06	24.4	108.60	21	109.26	108.50	3.4	134,437	0.00%
2023/10/05	44	106.66	19	106.79	107.00	25	136,130	0.02%
2023/10/04	35	105.11	25	105.46	106.00	10	137,219	0.01%
2023/10/03	46.1	109.21	67	109.68	108.00	-20.9	137,686	-0.02%
2023/10/02	334	111.07	362.9	110.69	111.00	-28.9	138,259	-0.02%	大買/大賣/
2023/09/28	50	103.56	19.5	102.95	101.50	30.5	137,680	0.02%
2023/09/27	17.2	102.16	15.1	102.23	103.00	2.1	137,943	0.00%
2023/09/26	20	102.75	11	102.73	101.50	9	138,726	0.01%
2023/09/25	59	102.87	12	102.58	103.00	47	139,770	0.03%
2023/09/22	9	101.56	10	101.65	102.50	-1	141,561	0.00%
2023/09/21	28	99.25	44	99.52	100.50	-16	142,708	-0.01%
2023/09/20	61	99.41	46.5	100.61	98.70	14.5	143,098	0.01%
2023/09/19	25.1	98.77	34	98.88	98.40	-8.9	143,234	-0.01%
2023/09/18	21.3	101.40	5.1	101.22	101.00	16.2	143,749	0.01%
2023/09/15	20	105.33	7.4	106.09	104.50	12.6	145,515	0.01%
2023/09/14	15.3	106.07	22	106.27	106.00	-6.8	145,823	0.00%
2023/09/13	12	101.25	22.4	101.65	102.00	-10.4	145,987	-0.01%
2023/09/12	15.1	102.13	12.1	101.96	102.00	3	147,817	0.00%
2023/09/11	62.5	103.38	68	104.95	102.50	-5.5	149,199	0.00%
2023/09/08	23	109.96	20	109.38	109.00	3	149,315	0.00%
2023/09/07	23.1	110.89	6	111.83	110.00	17.1	150,140	0.01%
2023/09/06	19.1	113.45	19	113.26	113.50	0.1	151,328	0.00%
2023/09/05	45.1	111.38	27	112.11	112.50	18.1	152,889	0.01%
2023/09/04	28	111.54	28.3	112.01	112.50	-0.3	153,207	0.00%
2023/09/01	65.1	111.86	20.1	110.81	109.00	45	153,384	0.03%
2023/08/31	68	110.18	45	113.52	117.00	23	151,878	0.02%
2023/08/30	27.1	112.11	79	112.53	112.00	-51.9	150,388	-0.03%
2023/08/29	41.1	111.31	54	111.06	109.50	-12.9	152,731	-0.01%
2023/08/28	125.4	108.41	108.2	108.06	109.50	17.2	153,126	0.01%	大買/大賣/
2023/08/25	158.8	112.52	26.1	112.20	111.00	132.7	155,577	0.09%	大買/鉅額交易
2023/08/24	98.3	125.65	81.3	130.40	122.50	17	153,948	0.01%
2023/08/23	99	125.77	90.5	125.74	127.50	8.5	151,950	0.01%
2023/08/22	23.1	125.15	101	125.43	123.50	-78	154,442	-0.05%	大賣/
2023/08/21	80.1	121.84	29.5	121.15	121.00	50.5	155,205	0.03%
2023/08/18	116.6	120.89	122.2	121.88	120.50	-5.6	154,552	0.00%	大買/大賣/
2023/08/17	238.3	128.01	344	126.65	129.00	-105.7	151,273	-0.07%	大買/大賣/鉅額交易
2023/08/16	181	125.32	43.8	121.68	128.00	137.2	147,325	0.09%	大買/鉅額交易
2023/08/15	44	118.82	64.5	118.52	116.50	-20.5	145,781	-0.01%
2023/08/14	65.3	110.37	36.3	111.16	111.50	29	144,619	0.02%
2023/08/11	58.1	116.59	22.2	116.79	115.00	35.9	141,921	0.03%
2023/08/10	69.9	113.71	101.4	113.60	113.50	-31.5	140,567	-0.02%	大賣/
2023/08/09	85.2	122.09	142.2	120.92	120.00	-57	137,269	-0.04%	大賣/
2023/08/08	326.2	129.76	351.3	129.18	129.00	-25.2	136,528	-0.02%	大買/大賣/
2023/08/07	198.1	124.50	168.1	123.46	125.00	30	131,929	0.02%	大買/大賣/
2023/08/04	234.6	113.28	214.3	113.50	114.00	20.3	130,249	0.02%	大買/大賣/
2023/08/02	68.5	124.86	55	124.99	121.50	13.5	125,410	0.01%
2023/08/01	71.5	131.94	73.1	132.65	135.00	-1.6	123,181	0.00%
2023/07/31	64.6	149.54	42.3	149.08	141.50	22.3	119,189	0.02%
2023/07/28	89.2	154.53	96.1	152.94	157.00	-6.9	117,057	-0.01%
2023/07/27	29.3	155.25	27.3	157.96	154.00	2	114,413	0.00%
2023/07/26	28	156.43	48.2	152.04	156.50	-20.2	115,335	-0.02%
2023/07/25	63.2	158.39	37.8	156.68	152.00	25.4	115,259	0.02%
2023/07/24	90.3	151.86	80.9	151.09	158.00	9.4	115,382	0.01%
2023/07/21	60	140.94	59.4	143.68	147.50	0.6	115,512	0.00%
2023/07/20	13.1	132.88	5.6	133.11	134.50	7.5	115,954	0.01%
2023/07/19	33	128.47	40.9	126.88	128.00	-7.9	116,322	-0.01%
2023/07/18	12.6	134.62	12.2	137.15	133.00	0.5	116,878	0.00%
2023/07/17	6	139.83	10	140.38	139.50	-4	117,000	0.00%
2023/07/14	23.4	140.30	28.6	137.87	142.00	-5.1	118,026	0.00%
2023/07/13	207.2	134.07	134.2	133.59	132.00	73	117,676	0.06%	大買/大賣/
2023/07/12	275.1	121.84	256.3	121.51	124.00	18.8	114,566	0.02%	大買/大賣/
2023/07/11	126	112.91	172.1	111.44	113.00	-46.1	112,635	-0.04%	大買/大賣/
2023/07/10	12	104.17	19	105.21	103.00	-7	111,414	-0.01%
2023/07/07	74.1	106.88	126.1	104.93	106.00	-52	110,867	-0.05%	大賣/
2023/07/06	66.1	107.86	69.1	108.59	105.50	-3	109,008	0.00%
2023/07/05	58	102.28	95.9	103.35	102.50	-37.9	107,848	-0.04%
2023/07/04	212	104.29	226.1	103.73	105.00	-14.1	106,113	-0.01%	大買/大賣/
2023/07/03	69.2	96.82	25.9	96.90	95.70	43.3	105,150	0.04%
2023/06/30	281	88.00	262.4	88.18	90.80	18.6	104,322	0.02%	大買/大賣/
2023/06/29	163	81.70	144.6	83.18	83.60	18.4	103,396	0.02%	大買/大賣/
2023/06/28	52.1	80.35	22	79.94	78.70	30.1	101,949	0.03%
2023/06/27	49.8	81.50	51	79.60	79.60	-1.3	100,933	0.00%
2023/06/26	17.5	81.25	9	82.06	82.80	8.5	100,256	0.01%
2023/06/21	160.1	80.76	167.3	83.92	84.10	-7.2	99,270	-0.01%	大買/大賣/
2023/06/20	110.5	77.84	148	77.49	77.70	-37.5	97,590	-0.04%	大買/大賣/
2023/06/19	119.8	79.75	101	80.05	78.40	18.8	96,478	0.02%	大買/大賣/
2023/06/16	150.2	80.79	62	81.79	80.20	88.2	95,723	0.09%	大買/
2023/06/15	100.2	79.58	102.3	79.66	80.20	-2.1	93,255	0.00%	大賣/
2023/06/14	60	75.27	90.5	75.38	76.70	-30.5	90,825	-0.03%
2023/06/13	29	71.92	50	71.46	71.80	-21	87,985	-0.02%
2023/06/12	24.1	71.76	10	71.35	70.70	14.1	86,804	0.02%
2023/06/09	29.4	71.62	56	71.58	73.00	-26.6	84,944	-0.03%
2023/06/08	11	69.12	15.1	68.39	68.00	-4.1	82,605	0.00%
2023/06/07	43	69.60	20	69.32	68.60	23	81,273	0.03%
2023/06/06	15	71.17	8	70.86	70.60	7	79,813	0.01%
2023/06/05	31.3	71.62	69.4	70.78	71.00	-38.2	79,062	-0.05%
2023/06/02	187.1	73.29	118	74.36	71.10	69.1	77,459	0.09%	大買/大賣/
2023/06/01	16.2	67.77	46.1	67.67	69.40	-29.9	73,617	-0.04%
2023/05/31	67	66.25	111	66.50	66.70	-44	71,367	-0.06%	大賣/
2023/05/30	84	66.55	12	66.96	66.30	72	66,044	0.11%
2023/05/29	53.8	68.41	62	68.63	68.00	-8.2	63,640	-0.01%
2023/05/26	97.7	65.57	115	66.08	65.00	-17.3	60,859	-0.03%	大賣/
2023/05/25	74.1	61.18	78.1	60.75	61.70	-4	56,693	-0.01%
2023/05/24	45	54.74	47	55.68	56.10	-2	53,445	0.00%
2023/05/23	110.8	54.01	116.1	53.62	53.60	-5.3	51,926	-0.01%	大買/大賣/
2023/05/22	4	52.90	3	53.37	52.70	1	50,829	0.00%
2023/05/19	77.9	51.91	87	52.96	53.20	-9.2	49,902	-0.02%
2023/05/18	36	50.91	41.1	50.85	50.60	-5.1	48,118	-0.01%
2023/05/17	51	49.20	106	49.65	49.45	-55	46,770	-0.12%	大賣/
2023/05/16	5	48.51	4.6	48.66	48.45	0.5	45,829	0.00%
2023/05/15	7.1	48.67	3	48.82	48.50	4.1	44,747	0.01%
2023/05/12	114.9	47.39	71.3	48.80	50.10	43.7	43,504	0.10%	大買/
2023/05/11	0.1	47.80	2.5	47.48	47.50	-2.4	40,848	-0.01%
2023/05/10	67.1	47.91	53.4	48.11	48.10	13.7	40,176	0.03%
2023/05/09	1.8	49.84	40	49.21	50.00	-38.2	39,277	-0.10%
2023/05/08	26	50.52	22.3	50.15	49.90	3.7	38,509	0.01%
2023/05/05	1	49.55	9	49.44	49.15	-8	37,793	-0.02%
2023/05/04	0	0.00	4	49.50	49.55	-4	37,416	-0.01%
2023/05/03	57.1	49.37	54.1	48.96	48.95	3	36,729	0.01%
2023/05/02	26	49.01	44.2	48.93	50.10	-18.2	36,394	-0.05%
2023/04/28	12	46.12	7	45.79	46.50	5	35,295	0.01%
2023/04/27	53	45.79	67	46.00	46.00	-14	34,667	-0.04%
2023/04/26	62	44.59	65	44.87	45.00	-3	33,828	-0.01%
2023/04/25	53	43.71	19.1	43.65	43.70	34	32,985	0.10%
2023/04/24	13	46.12	42	45.69	46.20	-29	31,630	-0.09%
2023/04/21	55.1	45.17	64	44.47	44.50	-9	30,785	-0.03%
2023/04/20	6.1	45.17	7	45.74	45.80	-0.9	29,599	0.00%
2023/04/19	37	46.19	25	45.78	45.65	12	28,817	0.04%
2023/04/18	1.1	43.32	1.6	43.99	43.45	-0.5	27,272	0.00%
2023/04/17	0	0.00	8.9	44.76	44.20	-8.9	26,654	-0.03%
2023/04/14	50	44.62	62.2	44.69	43.95	-12.2	26,180	-0.05%
2023/04/13	33.7	44.66	3	44.28	44.45	30.7	25,236	0.12%
2023/04/12	15	44.87	47.2	45.10	45.15	-32.2	24,386	-0.13%
2023/04/11	65	43.50	66.3	43.44	43.45	-1.3	23,306	-0.01%
2023/04/10	127.3	42.11	136	43.14	43.40	-8.7	22,753	-0.04%	大買/大賣/
2023/04/07	5	40.73	5.4	40.56	40.60	-0.4	21,414	0.00%
2023/04/06	52	41.10	51	41.40	41.40	1	20,966	0.00%
2023/03/31	2.9	41.63	6.1	41.65	41.85	-3.3	20,410	-0.02%
2023/03/30	187	40.90	197.1	41.48	41.60	-10.1	19,804	-0.05%	大買/大賣/
2023/03/29	12	39.63	44	39.13	39.55	-32	18,541	-0.17%
2023/03/28	5	39.74	7.2	39.68	39.40	-2.2	18,323	-0.01%
2023/03/27	53.9	40.95	69	41.18	41.20	-15.1	18,137	-0.08%
2023/03/24	3.1	38.87	36.1	39.76	40.00	-33	17,776	-0.19%
2023/03/23	6	39.50	30	38.85	39.65	-24	16,814	-0.14%
2023/03/22	24	37.65	14	37.97	38.20	10	15,790	0.06%
2023/03/21	9	37.18	291	37.07	37.55	-282	15,307	-1.84%	大賣/鉅額交易
2023/03/20	4	35.71	4.4	35.48	35.90	-0.4	14,354	0.00%
2023/03/17	0	0.00	4.3	34.92	34.95	-4.3	14,196	-0.03%
2023/03/16	0	0.00	9	34.59	34.55	-9	13,982	-0.06%
2023/03/15	2	34.75	16	34.66	34.50	-14	13,837	-0.10%
2023/03/14	148	33.76	0	0.00	33.55	148	13,442	1.10%	大買/鉅額交易
2023/03/13	0	0.00	1	32.95	33.65	-1	13,450	-0.01%
2023/03/10	0	0.00	1	33.50	33.60	-1	13,325	-0.01%
2023/03/09	1	33.60	0	0.00	33.95	1	13,293	0.01%
2023/03/08	0	0.00	1	33.85	33.80	-1	13,102	-0.01%
2023/03/07	0	0.00	9	33.10	33.15	-9	12,831	-0.07%
2023/03/06	0	0.00	10	32.80	32.85	-10	12,700	-0.08%
2023/03/03	0	0.00	0.1	32.50	32.65	-0.1	12,665	0.00%
2023/03/01	2	32.60	0	0.00	32.55	2	12,625	0.02%
2023/02/24	2	32.78	29.1	32.80	33.15	-27.1	12,354	-0.22%
2023/02/23	10	31.80	5	32.15	32.20	5	11,845	0.04%
2023/02/22	0	0.00	1	31.70	31.75	-1	11,623	-0.01%
2023/02/21	0	0.00	0.1	31.70	31.75	-0.1	11,700	0.00%
2023/02/17	0	0.00	2	31.63	31.65	-2	11,955	-0.02%
2023/02/16	1.2	31.60	0	0.00	31.50	1.2	12,054	0.01%
2023/02/15	0	0.00	1	31.70	31.80	-1	12,205	-0.01%
2023/02/14	0	0.00	26	31.85	31.75	-26	12,160	-0.21%
2023/02/13	0.1	31.55	0	0.00	31.70	0.1	12,208	0.00%
2023/02/10	1.2	31.21	0	0.00	31.20	1.2	12,266	0.01%
2023/02/09	0.1	31.45	0	0.00	31.80	0.1	12,478	0.00%
2023/02/08	0	0.00	9	31.93	31.90	-9	12,584	-0.07%
2023/02/07	0	0.00	5	31.80	31.95	-5	12,556	-0.04%
2023/02/03	0	0.00	6	31.88	31.95	-6	12,466	-0.05%
2023/02/02	0	0.00	20	31.60	31.80	-20	12,352	-0.16%
2023/02/01	0	0.00	1.2	31.26	31.40	-1.2	12,154	-0.01%
2023/01/31	0	0.00	6	31.30	31.50	-6	12,085	-0.05%
2023/01/30	1	31.10	13	31.01	31.20	-12	11,639	-0.10%
2023/01/16	1	30.10	0	0.00	30.10	1	11,192	0.01%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	6	30.21	30.30	-6	11,486	-0.05%
2023/01/10	0	0.00	7	30.13	30.15	-7	11,454	-0.06%
2023/01/09	0	0.00	5	29.86	30.00	-5	11,397	-0.04%
2023/01/06	0.2	29.40	0	0.00	29.30	0.2	11,294	0.00%
2023/01/05	0	0.00	0.2	29.40	29.50	-0.2	11,305	0.00%
2023/01/04	0	0.00	2	29.30	29.40	-2	11,325	-0.02%
2023/01/03	10	29.25	10	29.20	29.20	0	11,411	0.00%
2022/12/30	0	29.45	0	0.00	29.40	0	11,354	0.00%
2022/12/29	12	29.08	12	29.16	29.45	0	11,320	0.00%
2022/12/28	17	29.22	26	29.21	29.30	-9	11,333	-0.08%
2022/12/27	1	29.65	0	0.00	29.70	1	11,395	0.01%
2022/12/26	0	0.00	1	29.55	29.65	-1	11,466	-0.01%
2022/12/23	4.3	29.78	4	29.85	29.90	0.3	11,554	0.00%
2022/12/22	1	30.00	2	30.25	30.15	-1	11,599	-0.01%
2022/12/21	0	0.00	3	30.15	30.05	-3	11,359	-0.03%
2022/12/20	0.1	30.24	12	30.40	30.10	-11.9	11,021	-0.11%
2022/12/19	1.5	29.93	28	30.47	30.50	-26.5	10,535	-0.25%
2022/12/16	0	0.00	6	29.53	30.00	-6	9,847	-0.06%
2022/12/15	3	29.18	2	29.15	29.30	1	9,325	0.01%
2022/12/14	0	0.00	12	29.13	29.15	-12	9,391	-0.13%
2022/12/13	0	0.00	21	28.90	28.90	-21	9,446	-0.22%
2022/12/09	0	0.00	30	28.23	28.40	-30	9,552	-0.31%
2022/12/08	0	0.00	14	27.75	27.80	-14	9,404	-0.15%
2022/12/07	1	27.20	0	0.00	27.30	1	9,349	0.01%
2022/12/06	1	27.35	0	0.00	27.50	1	9,356	0.01%
2022/12/02	2	27.55	0	0.00	27.60	2	9,291	0.02%
2022/12/01	4	27.74	0	0.00	27.50	4	9,279	0.04%
2022/11/30	1	27.40	1	27.65	27.65	0	9,253	0.00%
2022/11/28	12	27.10	10	27.10	27.10	2	9,222	0.02%
2022/11/24	1	27.30	0	0.00	27.35	1	9,309	0.01%
2022/11/23	10	27.30	10	27.50	27.50	0	9,397	0.00%
2022/11/21	0	0.00	1	27.20	27.35	-1	9,523	-0.01%
2022/11/17	2	27.75	0	0.00	27.95	2	9,526	0.02%
2022/11/15	1	27.40	0.8	27.45	27.55	0.3	9,377	0.00%
2022/11/14	1	27.50	0	0.00	27.50	1	9,287	0.01%
2022/11/11	1	27.20	2	27.45	27.50	-1	9,163	-0.01%
2022/11/10	1	27.15	0	0.00	27.20	1	8,994	0.01%
2022/11/09	1	27.20	5	27.35	27.35	-4	9,062	-0.04%
2022/11/08	1	27.10	6	27.13	27.25	-5	9,048	-0.06%
2022/11/07	0	0.00	1	26.95	26.80	-1	8,928	-0.01%
2022/11/04	8.1	25.30	3	25.35	25.35	5.1	8,804	0.06%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/10/28	2	25.83	0	0.00	25.80	2	9,060	0.02%
2022/10/21	5	26.30	0	0.00	26.10	5	9,298	0.05%
2022/10/20	8.2	25.95	1	26.55	26.35	7.2	9,352	0.08%
2022/10/19	0.1	26.30	1	26.25	26.20	-1	9,006	-0.01%
2022/10/18	1.1	26.21	0	0.00	26.20	1.1	8,926	0.01%
2022/10/14	2	26.50	0	0.00	26.55	2	8,746	0.02%
2022/10/12	0.1	26.35	0	0.00	26.50	0.1	8,748	0.00%
2022/10/11	1.1	26.33	0	0.00	26.30	1.1	8,716	0.01%
2022/10/05	0	0.00	3.1	27.20	27.10	-3.1	8,782	-0.04%
2022/10/04	16	27.05	0	0.00	27.10	16	8,827	0.18%
2022/10/03	0	0.00	1	26.30	26.75	-1	8,819	-0.01%
2022/09/27	1	26.95	0	0.00	26.85	1	9,365	0.01%
2022/09/26	0	0.00	5	26.90	26.95	-5	9,479	-0.05%
2022/09/21	1	27.40	0	0.00	27.40	1	9,831	0.01%
2022/09/20	0	0.00	1	27.65	27.80	-1	9,690	-0.01%
2022/09/19	1	27.10	1	27.30	27.55	0	9,452	0.00%
2022/09/16	2.1	27.06	2	27.35	27.35	0.1	9,314	0.00%
2022/09/15	1	27.40	2	27.55	27.35	-1	9,093	-0.01%
2022/09/14	1	27.30	1	27.55	27.40	0	9,045	0.00%
2022/09/13	0	0.00	1	27.70	27.65	-1	9,082	-0.01%
2022/09/12	0.4	27.50	5	27.25	27.40	-4.6	9,175	-0.05%
2022/09/08	0	0.00	10	27.30	27.20	-10	9,338	-0.11%
2022/09/07	6.1	26.74	0	0.00	26.75	6.1	9,324	0.07%
2022/09/06	1.1	27.04	0	0.00	26.95	1.1	9,343	0.01%
2022/09/02	4	27.39	0	0.00	27.30	4	9,268	0.04%
2022/09/01	2	27.45	0	0.00	27.45	2	9,245	0.02%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	1.1	27.45	0	0.00	27.50	1.1	9,167	0.01%
2022/08/29	1	27.40	0	0.00	27.35	1	9,085	0.01%
2022/08/26	0.5	28.00	0	0.00	28.05	0.5	9,017	0.01%
2022/08/25	0.4	28.00	0	0.00	27.95	0.4	9,016	0.00%
2022/08/24	1	27.95	0	0.00	27.85	1	9,036	0.01%
2022/08/22	4	28.29	0	0.00	28.20	4	9,079	0.04%
2022/08/17	0	0.00	2	28.10	28.35	-2	9,096	-0.02%
2022/08/16	0	0.00	30	28.20	28.20	-30	9,090	-0.33%
2022/08/15	5.2	28.20	5	27.95	27.90	0.2	9,039	0.00%
2022/08/12	0	0.00	9	28.46	28.65	-9	8,959	-0.10%
2022/08/11	1	28.15	0	0.00	28.40	1	8,965	0.01%
2022/08/09	0	0.00	35	27.81	28.00	-35	8,789	-0.40%
2022/08/08	0	0.00	25	27.38	27.65	-25	8,686	-0.29%
2022/08/05	0.1	27.30	0	0.00	27.35	0.1	8,636	0.00%
2022/08/03	1	26.20	1	26.75	26.85	0	8,611	0.00%
2022/08/02	0	0.00	5	26.02	26.40	-5	8,779	-0.06%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	0	0.00	1	26.40	26.50	-1	9,047	-0.01%
2022/07/28	1	26.10	0	0.00	26.35	1	9,031	0.01%
2022/07/27	1	25.85	5	25.75	26.00	-4	8,975	-0.04%
2022/07/26	0	0.00	3	25.30	25.40	-3	8,980	-0.03%
2022/07/25	0	0.00	10	25.20	25.20	-10	9,026	-0.11%
2022/07/22	0	0.00	1	25.10	25.10	-1	9,154	-0.01%
2022/07/21	0	25.00	0	0.00	25.10	0	9,340	0.00%
2022/07/19	0	0.00	1	24.60	24.65	-1	9,608	-0.01%
2022/07/18	5.2	24.50	0	0.00	24.50	5.2	9,641	0.05%
2022/07/14	2	24.25	0	0.00	24.30	2	9,570	0.02%
2022/07/13	4	23.99	0	0.00	23.95	4	9,570	0.04%
2022/07/12	6	23.93	0	0.00	23.95	6	9,525	0.06%
2022/07/11	2	24.50	0	0.00	24.45	2	9,411	0.02%
2022/07/08	6.1	24.08	0	0.00	24.05	6.1	9,294	0.07%
2022/07/06	0.3	23.70	0	0.00	23.40	0.3	9,172	0.00%
2022/07/05	2	26.10	0	0.00	26.25	2	8,734	0.02%
2022/07/01	14.1	26.50	0	0.00	26.35	14.1	8,570	0.16%
2022/06/30	4	26.84	0	0.00	26.70	4	8,398	0.05%
2022/06/29	3.1	27.82	14	27.68	27.65	-10.9	8,141	-0.13%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	3	28.45	0	0.00	28.45	3	8,146	0.04%
2022/06/24	2	28.30	0	0.00	28.70	2	8,126	0.02%
2022/06/23	1	28.15	0	0.00	28.15	1	8,119	0.01%
2022/06/21	0	0.00	0.6	28.80	28.75	-0.6	8,161	-0.01%
2022/06/20	10.2	28.45	16	28.21	28.20	-5.8	8,198	-0.07%
2022/06/17	15	28.34	8	28.58	28.95	7	8,162	0.09%
2022/06/15	0	0.00	2	28.90	28.90	-2	8,172	-0.02%
2022/06/14	1	28.35	31	28.68	28.80	-30	8,305	-0.36%
2022/06/13	18.4	28.21	21	28.30	28.45	-2.6	8,367	-0.03%
2022/06/10	1	28.50	2	28.75	28.80	-1	8,385	-0.01%
2022/06/09	1	28.65	0	0.00	28.75	1	8,437	0.01%
2022/06/07	11	28.60	0	0.00	28.55	11	8,551	0.13%
2022/06/06	17	28.63	0	0.00	28.55	17	8,762	0.19%
2022/06/02	3	28.80	0	0.00	28.80	3	8,880	0.03%
2022/06/01	0	0.00	10	28.70	28.60	-10	9,181	-0.11%
2022/05/30	0	0.00	20	28.07	28.20	-20	9,486	-0.21%
2022/05/27	0.1	27.78	1	27.75	27.65	-0.9	9,786	-0.01%
2022/05/26	6	27.49	0	0.00	27.35	6	10,328	0.06%
2022/05/24	10	27.50	10	27.30	27.30	0	15,680	0.00%
2022/05/23	13	27.59	0	0.00	27.60	13	16,041	0.08%
2022/05/20	13.1	27.71	0	0.00	27.80	13.1	16,292	0.08%
2022/05/18	3	27.88	0	0.00	27.85	3	16,634	0.02%
2022/05/17	0	0.00	1	27.90	27.85	-1	16,654	-0.01%
2022/05/16	10	27.25	2	27.55	27.60	8	16,825	0.05%
2022/05/13	7	27.09	0	0.00	27.15	7	17,090	0.04%
2022/05/12	0	0.00	1	27.05	27.00	-1	17,210	-0.01%
2022/05/11	3	27.28	0	0.00	27.30	3	17,331	0.02%
2022/05/10	25	27.45	0	0.00	27.40	25	17,953	0.14%
2022/05/09	7	27.74	4	27.80	27.70	3	18,037	0.02%
2022/05/05	0	0.00	2	29.00	29.15	-2	18,217	-0.01%
2022/05/03	1	28.35	0	0.00	28.65	1	18,862	0.01%
2022/04/29	1	28.45	0	0.00	28.50	1	19,259	0.01%
2022/04/28	0	0.00	1	28.15	28.40	-1	19,548	-0.01%
2022/04/27	23	28.42	1	28.30	28.25	22	20,025	0.11%
2022/04/26	2	28.78	0	0.00	28.85	2	20,920	0.01%
2022/04/25	4.1	28.67	1	28.70	28.60	3.1	20,981	0.01%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/19	10	29.40	0	0.00	29.25	10	21,442	0.05%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/13	0	0.00	1	29.40	29.40	-1	21,823	0.00%
2022/04/12	1	29.00	0	0.00	29.00	1	21,825	0.00%
2022/04/11	1	29.30	0	0.00	29.05	1	21,787	0.00%
2022/04/07	2	29.45	0	0.00	29.25	2	21,684	0.01%
2022/04/01	0	0.00	19	29.85	29.90	-19	21,560	-0.09%
2022/03/31	0.8	30.00	0	0.00	29.75	0.8	21,547	0.00%
2022/03/29	36	29.86	0	0.00	29.80	36	21,425	0.17%
2022/03/28	0	0.00	1	29.90	29.95	-1	21,459	0.00%
2022/03/25	1	29.70	1	29.90	29.85	0	21,537	0.00%
2022/03/24	4	29.68	1	29.55	29.70	3	21,579	0.01%
2022/03/23	34	30.06	0	0.00	29.80	34	21,573	0.16%
2022/03/22	0	0.00	10	30.15	30.00	-10	21,462	-0.05%
2022/03/21	0	0.00	1	30.10	30.05	-1	21,350	0.00%
2022/03/18	1	29.75	0	0.00	29.75	1	21,183	0.00%
2022/03/17	12	29.56	0	0.00	29.60	12	21,161	0.06%
2022/03/16	6	29.16	1	29.15	29.50	5	20,999	0.02%
2022/03/15	0	0.00	2	29.50	29.35	-2	20,977	-0.01%
2022/03/14	0	0.00	15.6	29.60	29.65	-15.6	20,942	-0.07%
2022/03/11	0.1	29.45	0	0.00	29.50	0.1	20,957	0.00%
2022/03/10	0	0.00	21.3	29.36	29.45	-21.3	20,969	-0.10%
2022/03/09	13.2	28.83	0	0.00	28.80	13.2	20,932	0.06%
2022/03/08	14	28.89	0	0.00	28.95	14	20,708	0.07%
2022/03/07	20	29.01	0	0.00	28.90	20	20,692	0.10%
2022/03/04	15	29.50	0	0.00	29.50	15	20,859	0.07%
2022/03/03	1.3	29.42	0	0.00	29.50	1.3	20,771	0.01%
2022/03/01	15.3	29.42	0	0.00	29.35	15.3	20,298	0.08%
2022/02/25	2	29.33	0	0.00	29.40	2	19,738	0.01%
2022/02/24	16.2	29.21	0	0.00	29.25	16.2	15,179	0.11%
2022/02/23	32	30.00	0	0.00	30.00	32	14,379	0.22%
2022/02/22	8	30.09	0	0.00	30.25	8	14,076	0.06%
2022/02/21	0	0.00	2	30.25	30.30	-2	13,822	-0.01%
2022/02/18	27	30.34	0	0.00	30.30	27	13,645	0.20%
2022/02/17	28	30.51	3	30.40	30.60	25	13,443	0.19%
2022/02/16	9	30.43	1	30.35	30.40	8	13,387	0.06%
2022/02/15	0	0.00	10	30.10	30.65	-10	13,191	-0.08%
2022/02/14	22.5	30.45	0	0.00	30.30	22.5	12,885	0.17%
2022/02/11	0	0.00	1	30.90	31.00	-1	12,731	-0.01%
2022/02/10	15.5	30.69	22	30.65	30.80	-6.5	12,609	-0.05%
2022/02/09	2	31.83	8	32.16	32.00	-6	12,229	-0.05%
2022/02/08	0	0.00	35	31.92	32.00	-35	12,001	-0.29%
2022/02/07	6	31.45	4	31.38	31.60	2	11,987	0.02%
2022/01/25	2.9	31.33	4	31.53	31.60	-1.1	11,590	-0.01%
2022/01/24	0	0.00	18	31.33	31.45	-18	11,204	-0.16%
2022/01/21	1	31.10	10	31.00	31.25	-9	10,801	-0.08%
2022/01/20	1	30.95	40.1	31.33	31.50	-39.1	10,475	-0.37%
2022/01/19	10	30.25	40	31.06	30.95	-30	9,896	-0.30%
2022/01/18	0	0.00	2	30.00	30.00	-2	8,844	-0.02%
2022/01/17	0	0.00	8.4	30.10	30.15	-8.4	8,720	-0.10%
2022/01/13	5	29.92	16	29.92	30.00	-11	8,751	-0.13%
2022/01/12	0	0.00	1	29.55	29.75	-1	8,633	-0.01%
2022/01/11	0	0.00	1	29.30	29.35	-1	8,401	-0.01%
2022/01/07	10	28.95	0	0.00	29.05	10	8,195	0.12%
2022/01/06	1.5	29.02	0	0.00	28.95	1.5	8,183	0.02%
2022/01/05	0	0.00	1	29.10	29.05	-1	8,214	-0.01%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	11	29.19	0	0.00	29.00	11	8,450	0.13%
2021/12/30	0	0.00	12	29.20	29.15	-12	8,766	-0.14%
2021/12/29	0	0.00	6	29.24	29.25	-6	8,830	-0.07%
2021/12/27	0	0.00	2	29.15	29.20	-2	8,883	-0.02%
2021/12/24	0	0.00	5	29.10	29.10	-5	8,970	-0.06%
2021/12/23	0	0.00	6	28.98	28.95	-6	8,972	-0.07%
2021/12/20	4	28.79	0	28.80	28.90	4	8,949	0.04%
2021/12/17	5	28.90	1	28.85	28.85	4	8,894	0.04%
2021/12/16	4	28.91	22	28.85	29.05	-18	8,842	-0.20%
2021/12/15	0	0.00	1	28.85	29.00	-1	8,920	-0.01%
2021/12/14	6	28.95	0	29.00	29.00	6	9,055	0.07%
2021/12/13	4	29.26	2.1	29.11	29.00	1.9	9,093	0.02%
2021/12/10	1	29.25	3	29.23	29.25	-2	9,183	-0.02%
2021/12/09	7	29.08	0	0.00	29.15	7	9,208	0.08%
2021/12/07	0	0.00	3	29.18	29.35	-3	9,211	-0.03%
2021/12/06	0	0.00	2	29.28	29.30	-2	9,161	-0.02%
2021/12/03	30	29.30	2	29.25	29.15	28	9,194	0.30%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/12/01	0	0.00	1	28.95	29.30	-1	9,177	-0.01%
2021/11/30	2	29.10	7	29.71	28.60	-5	9,029	-0.06%
2021/11/29	0	0.00	9	29.21	29.30	-9	8,533	-0.11%
2021/11/26	6	29.28	5	29.47	29.15	1	8,478	0.01%
2021/11/25	0	0.00	9	29.66	29.65	-9	8,556	-0.11%
2021/11/24	3	29.20	0	0.00	29.35	3	8,523	0.04%
2021/11/23	1	29.00	15	29.00	29.10	-14	8,519	-0.16%
2021/11/22	1	29.25	2	29.38	29.40	-1	8,569	-0.01%
2021/11/19	0	0.00	13.2	29.15	29.20	-13.2	8,606	-0.15%
2021/11/18	3	28.77	1	28.80	28.80	2	8,619	0.02%
2021/11/16	0	0.00	9	28.81	29.05	-9	8,713	-0.10%
2021/11/15	8	28.70	14	28.76	28.75	-6	8,784	-0.07%
2021/11/12	0.1	28.80	0	0.00	28.80	0.1	8,839	0.00%
2021/11/10	10	28.65	0	0.00	28.95	10	9,163	0.11%
2021/11/09	10	28.85	0	0.00	28.85	10	9,297	0.11%
2021/11/08	14	28.41	37	28.67	28.45	-23	9,288	-0.25%
2021/11/04	3	29.73	16	29.50	29.80	-13	9,214	-0.14%
2021/11/03	0	0.00	11	29.20	29.30	-11	9,028	-0.12%
2021/11/02	1	29.10	1	29.20	29.20	0	9,382	0.00%
2021/10/29	2	29.25	4	29.05	29.20	-2	9,619	-0.02%
2021/10/28	0	0.00	3	29.33	29.35	-3	9,800	-0.03%
2021/10/26	0	0.00	4	29.18	29.30	-4	10,226	-0.04%
2021/10/25	1	29.20	1	29.20	29.20	0	10,286	0.00%
2021/10/22	0	0.00	3	29.15	29.25	-3	10,483	-0.03%
2021/10/21	0	0.00	16.2	29.20	29.10	-16.2	10,481	-0.15%
2021/10/20	0	0.00	8	28.79	28.90	-8	10,426	-0.08%
2021/10/19	0	0.00	3	28.33	28.50	-3	10,454	-0.03%
2021/10/18	0	0.00	13	28.38	28.35	-13	10,711	-0.12%
2021/10/15	1	28.60	4	28.70	28.70	-3	12,208	-0.02%
2021/10/14	0	0.00	4	28.55	28.40	-4	12,692	-0.03%
2021/10/13	2	28.73	3	28.70	28.70	-1	12,980	-0.01%
2021/10/12	2	28.65	18	28.48	28.70	-16	13,135	-0.12%
2021/10/08	13	28.32	63.8	28.39	28.40	-50.8	13,243	-0.38%
2021/10/07	0	0.00	38	28.31	28.35	-38	13,279	-0.29%
2021/10/06	0	0.00	20	27.50	27.55	-20	13,170	-0.15%
2021/10/04	16.8	27.21	0	0.00	27.15	16.8	13,283	0.13%
2021/10/01	0	0.00	3	27.28	27.45	-3	13,427	-0.02%
2021/09/30	0	0.00	1	27.45	27.50	-1	13,451	-0.01%
2021/09/29	40	27.29	1	27.20	27.25	39	13,541	0.29%
2021/09/28	1	27.75	3	27.50	27.70	-2	13,644	-0.01%
2021/09/27	4	27.75	1	27.65	27.60	3	13,995	0.02%
2021/09/23	1	27.80	45	27.70	27.75	-44	14,059	-0.31%
2021/09/22	21	27.20	5	27.50	27.40	16	14,101	0.11%
2021/09/17	0	0.00	2	27.70	27.70	-2	14,159	-0.01%
2021/09/16	5	27.40	2	27.75	27.70	3	14,152	0.02%
2021/09/15	10	27.70	12	27.83	27.75	-2	14,166	-0.01%
2021/09/14	7	27.26	1	27.35	27.20	6	14,033	0.04%
2021/09/13	6	27.05	0	0.00	27.05	6	14,016	0.04%
2021/09/10	2	27.15	0	0.00	27.15	2	14,056	0.01%
2021/09/09	3	27.07	1	27.10	27.10	2	14,211	0.01%
2021/09/08	2	27.15	1	27.25	27.20	1	14,292	0.01%
2021/09/07	11	27.40	1	27.35	27.45	10	14,376	0.07%
2021/09/06	1	27.70	0	0.00	27.55	1	14,502	0.01%
2021/09/03	2	27.60	0	0.00	27.55	2	14,530	0.01%
2021/09/02	3	27.52	0	0.00	27.50	3	14,725	0.02%
2021/09/01	0	0.00	0	27.60	27.55	0	14,856	0.00%
2021/08/31	2	27.40	0	0.00	27.40	2	14,874	0.01%
2021/08/30	23	27.45	0	0.00	27.65	23	14,854	0.15%
2021/08/27	1	27.45	0	0.00	27.50	1	14,902	0.01%
2021/08/26	2	27.38	0	0.00	27.35	2	14,962	0.01%
2021/08/25	0	0.00	2	27.75	27.75	-2	15,092	-0.01%
2021/08/24	0	0.00	2	27.58	27.60	-2	15,225	-0.01%
2021/08/23	3	26.97	0	0.00	26.95	3	15,310	0.02%
2021/08/20	0	0.00	13	26.90	26.90	-13	15,435	-0.08%
2021/08/19	3	26.68	0	0.00	26.70	3	16,216	0.02%
2021/08/18	13	26.65	2	27.00	27.00	11	16,212	0.07%
2021/08/17	3	26.87	0	0.00	26.75	3	16,279	0.02%
2021/08/16	26.3	26.92	12	26.72	26.70	14.3	16,316	0.09%
2021/08/13	3.3	27.27	1	27.20	27.15	2.3	16,292	0.01%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	2	27.30	5	27.25	27.20	-3	16,355	-0.02%
2021/08/10	5	27.14	1	27.10	27.20	4	16,448	0.02%
2021/08/09	3.5	27.30	10	27.35	27.30	-6.5	16,610	-0.04%
2021/08/06	25	27.39	2	27.48	27.70	23	16,679	0.14%
2021/08/05	9	27.12	1	27.20	27.10	8	16,561	0.05%
2021/08/04	16	27.23	0	0.00	27.30	16	16,863	0.09%
2021/08/03	9.1	27.22	10.1	27.40	27.40	-1	17,018	-0.01%
2021/08/02	30.2	27.51	0	0.00	27.60	30.2	17,057	0.18%
2021/07/30	15.1	27.88	0	0.00	27.75	15.1	16,996	0.09%
2021/07/29	54	28.05	0	0.00	28.00	54	16,936	0.32%
2021/07/28	6	27.86	0	0.00	28.05	6	17,088	0.04%
2021/07/27	21	28.10	0	0.00	28.15	21	17,297	0.12%
2021/07/26	5	28.13	10	28.45	28.10	-5	17,603	-0.03%
2021/07/23	7	28.19	0	0.00	28.10	7	17,588	0.04%
2021/07/22	8.3	28.31	2	28.10	28.20	6.3	17,556	0.04%
2021/07/21	101.5	28.14	0	0.00	28.05	101.5	17,414	0.58%	大買/鉅額交易
2021/07/20	23.5	31.34	1	31.25	31.20	22.5	16,072	0.14%
2021/07/19	0	0.00	1	31.35	31.65	-1	15,731	-0.01%
2021/07/15	5	32.00	17	32.04	31.95	-12	15,840	-0.08%
2021/07/14	0	0.00	1	32.50	32.10	-1	15,771	-0.01%
2021/07/12	1	32.85	6	32.81	32.65	-5	15,761	-0.03%
2021/07/09	2	32.65	6	32.73	32.70	-4	15,802	-0.03%
2021/07/08	3	32.93	4	33.00	32.80	-1	16,007	-0.01%
2021/07/06	0	0.00	15	32.65	32.70	-15	16,221	-0.09%
2021/07/05	2	32.78	4	32.59	32.55	-2	16,263	-0.01%
2021/07/02	19	31.78	5	32.38	32.35	14	16,203	0.09%
2021/07/01	1	31.30	1	31.35	31.05	0	16,089	0.00%
2021/06/30	1	30.95	0	0.00	31.00	1	16,096	0.01%
2021/06/29	20	30.75	0	0.00	30.75	20	16,144	0.12%
2021/06/28	1	30.50	1	30.90	30.80	0	16,267	0.00%
2021/06/25	2	30.90	0	0.00	30.80	2	16,274	0.01%
2021/06/24	8	30.55	0	0.00	30.40	8	16,354	0.05%
2021/06/23	0	0.00	1	30.50	30.40	-1	16,487	-0.01%
2021/06/22	5	30.55	0	0.00	30.40	5	16,918	0.03%
2021/06/21	6	30.58	2	30.80	30.30	4	17,834	0.02%
2021/06/18	1	30.85	0	0.00	30.65	1	18,194	0.01%
2021/06/17	1	30.75	15	30.70	30.60	-14	18,405	-0.08%
2021/06/16	15	30.65	12	30.84	30.60	3	19,062	0.02%
2021/06/15	11	30.20	0	0.00	30.15	11	19,614	0.06%
2021/06/11	0	0.00	1	30.15	30.15	-1	19,612	-0.01%
2021/06/10	33	30.00	9	30.11	30.25	24	19,681	0.12%
2021/06/09	1	30.25	0	0.00	30.20	1	19,730	0.01%
2021/06/08	0	0.00	0.1	30.85	30.65	-0.1	19,762	0.00%
2021/06/07	13	30.85	5	30.70	30.55	8	19,818	0.04%
2021/06/04	16	30.87	15	30.85	30.95	1	19,841	0.01%
2021/06/03	5	31.19	2	31.20	31.25	3	19,870	0.02%
2021/06/02	3	31.32	3	31.50	31.35	0	19,923	0.00%
2021/06/01	5	31.35	2	31.35	31.40	3	19,887	0.02%
2021/05/31	5	30.49	0	0.00	30.75	5	19,846	0.03%
2021/05/28	24	30.13	10	30.45	30.55	14	19,835	0.07%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.70	1	30.00	29.70	0	19,518	0.00%
2021/05/25	10	29.35	2	29.55	29.55	8	19,581	0.04%
2021/05/24	0	0.00	10	29.10	29.30	-10	19,634	-0.05%
2021/05/21	15	29.22	10	29.55	29.10	5	19,682	0.03%
2021/05/20	1	29.30	3	29.27	29.20	-2	19,584	-0.01%
2021/05/19	4	28.96	10.7	29.20	29.15	-6.7	19,594	-0.03%
2021/05/18	11	28.46	10	28.55	28.70	1	19,648	0.01%
2021/05/17	23	28.35	51	28.25	27.90	-28	19,605	-0.14%
2021/05/14	2	29.60	2	29.65	29.55	0	19,375	0.00%
2021/05/13	1	29.70	22	29.91	29.70	-21	19,318	-0.11%
2021/05/12	12	30.04	47	29.44	30.00	-35	19,135	-0.18%
2021/05/11	19	30.59	11	30.48	30.50	8	18,813	0.04%
2021/05/10	30	30.70	23	30.83	31.20	7	18,683	0.04%
2021/05/07	3	31.15	0	0.00	31.15	3	19,015	0.02%
2021/05/06	33	30.87	25	30.66	30.75	8	19,568	0.04%
2021/05/05	3	30.90	0	0.00	30.80	3	20,029	0.01%
2021/05/04	46	30.94	25	31.13	31.15	21	19,961	0.11%
2021/05/03	61	31.96	16	31.73	31.65	45	19,780	0.23%
2021/04/29	4	32.50	4	32.50	32.70	0	19,586	0.00%
2021/04/28	9	32.65	0	0.00	32.70	9	19,594	0.05%
2021/04/27	16	32.69	6	32.70	32.60	10	19,730	0.05%
2021/04/26	32	32.69	18	32.76	32.80	14	19,659	0.07%
2021/04/23	24	32.25	0	0.00	32.45	24	19,574	0.12%
2021/04/22	18	32.86	30	32.63	32.55	-12	19,688	-0.06%
2021/04/21	10	33.03	0	33.05	33.00	10	19,681	0.05%
2021/04/19	5	33.10	30	33.10	33.05	-25	19,556	-0.13%
2021/04/16	17	32.89	7	33.00	32.95	10	19,469	0.05%
2021/04/15	2	32.80	0	0.00	32.85	2	19,541	0.01%
2021/04/14	13	32.61	5	32.95	33.00	8	19,450	0.04%
2021/04/13	12	33.49	8	33.33	33.15	4	19,250	0.02%
2021/04/12	7	33.49	10.2	33.50	33.40	-3.2	19,191	-0.02%
2021/04/08	0	0.00	2.1	33.65	33.55	-2.1	18,929	-0.01%
2021/04/07	82	33.51	7	33.50	33.45	75	18,819	0.40%
2021/03/31	19	33.64	3	33.83	33.50	16	18,637	0.09%
2021/03/30	0	0.00	11.4	33.82	33.85	-11.4	18,519	-0.06%
2021/03/29	11	33.52	10	33.45	33.55	1	18,451	0.01%
2021/03/26	5	33.30	1	33.35	33.45	4	18,397	0.02%
2021/03/25	5	33.02	13	33.22	33.20	-8	18,661	-0.04%
2021/03/24	8	33.73	0	0.00	33.75	8	18,375	0.04%
2021/03/23	8	34.05	24	34.12	34.75	-16	17,678	-0.09%
2021/03/22	1	34.30	43	34.15	34.35	-42	17,445	-0.24%
2021/03/19	12	33.82	15.1	34.10	33.85	-3.1	17,615	-0.02%
2021/03/18	5	33.79	92	33.57	33.85	-87	17,268	-0.50%
2021/03/16	30	32.60	2	32.50	32.60	28	16,767	0.17%
2021/03/15	75	32.70	0	0.00	32.60	75	16,836	0.45%
2021/03/12	10	32.40	17.1	32.39	32.40	-7.1	16,874	-0.04%
2021/03/11	2	32.25	4	32.20	32.25	-2	16,894	-0.01%
2021/03/10	13	32.12	2	32.10	32.10	11	16,992	0.06%
2021/03/09	0	0.00	1	32.00	32.00	-1	17,174	-0.01%
2021/03/08	5	31.80	0.4	31.75	31.80	4.6	17,336	0.03%
2021/03/05	0	0.00	33	31.55	31.65	-33	17,400	-0.19%
2021/03/04	0	0.00	1	31.40	31.35	-1	17,900	-0.01%
2021/03/03	7	31.29	1	31.45	31.40	6	17,975	0.03%
2021/03/02	0	0.00	1	31.80	31.35	-1	17,826	-0.01%
2021/02/26	19	31.49	10	31.35	32.00	9	17,634	0.05%
2021/02/25	26	31.81	3	31.92	31.70	23	17,263	0.13%
2021/02/24	12.5	32.09	2.2	32.00	31.90	10.3	17,199	0.06%
2021/02/23	6	31.65	23	31.77	31.80	-17	17,047	-0.10%
2021/02/22	2.5	31.21	13	31.25	31.30	-10.5	16,982	-0.06%
2021/02/19	10	30.75	0	0.00	31.15	10	17,001	0.06%
2021/02/17	11	31.00	0	0.00	31.00	11	17,080	0.06%
2021/02/04	4	30.74	6	30.78	30.75	-2	17,281	-0.01%
2021/02/02	10	31.20	0	0.00	31.15	10	17,264	0.06%
2021/02/01	5	30.85	0	0.00	31.10	5	17,212	0.03%
2021/01/29	47	31.61	51	31.94	31.25	-4	17,075	-0.02%
2021/01/28	23	32.72	6.1	32.56	32.70	16.9	16,547	0.10%
2021/01/27	5	31.90	28	32.19	32.35	-23	15,969	-0.14%
2021/01/26	0	0.00	1	31.35	30.85	-1	15,400	-0.01%
2021/01/25	0	0.00	14	31.01	31.20	-14	15,324	-0.09%
2021/01/22	2	29.95	0	0.00	30.70	2	15,169	0.01%
2021/01/21	20	30.13	18	30.05	29.90	2	15,053	0.01%
2021/01/20	3	30.23	0	0.00	30.00	3	15,065	0.02%
2021/01/19	3	30.90	1	31.00	30.75	2	14,868	0.01%
2021/01/18	1	30.65	0	0.00	30.65	1	14,940	0.01%
2021/01/15	5	31.42	0	0.00	31.00	5	14,884	0.03%
2021/01/14	14	31.64	76	31.40	31.65	-62	14,880	-0.42%
2021/01/13	0	0.00	5	31.00	30.90	-5	14,588	-0.03%
2021/01/11	0	0.00	10	30.95	31.00	-10	14,358	-0.07%
2021/01/08	43	30.55	0.3	30.90	31.00	42.7	14,310	0.30%
2021/01/07	0	0.00	3	30.50	30.50	-3	14,310	-0.02%
2021/01/06	0	0.00	2	30.30	30.35	-2	14,332	-0.01%
2021/01/05	11	30.41	24	30.44	30.50	-13	14,261	-0.09%
2021/01/04	8	30.79	3	31.00	30.80	5	14,338	0.03%
2020/12/31	9	31.06	2	30.90	31.00	7	14,232	0.05%
2020/12/30	3	31.05	11	30.89	31.15	-8	14,284	-0.06%
2020/12/29	5	31.00	8	31.20	30.95	-3	14,241	-0.02%
2020/12/28	10	31.07	0	0.00	31.05	10	14,242	0.07%
2020/12/25	5	30.68	25.1	30.63	30.55	-20.1	14,281	-0.14%
2020/12/24	5	30.41	0.2	30.47	30.65	4.8	14,304	0.03%
2020/12/23	23	30.04	2	30.00	30.00	21	14,316	0.15%
2020/12/22	18	30.13	0	0.00	30.05	18	14,312	0.13%
2020/12/21	22	29.48	15	29.69	30.05	7	14,500	0.05%
2020/12/18	1	30.25	0	30.20	30.20	1	14,448	0.01%
2020/12/17	17	30.36	0	0.00	30.40	17	14,367	0.12%
2020/12/16	1	30.50	19.2	30.31	31.05	-18.2	14,155	-0.13%
2020/12/15	49	30.13	18	30.31	30.05	31	14,004	0.22%
2020/12/14	12	31.06	28	31.03	31.05	-16	13,637	-0.12%
2020/12/11	23.2	31.32	5.1	31.50	31.60	18.1	13,407	0.14%
2020/12/10	7	31.67	36	31.50	31.65	-29	13,431	-0.22%
2020/12/09	6	32.04	0.1	32.00	32.15	5.9	13,358	0.04%
2020/12/08	7	31.85	1	31.75	31.80	6	13,298	0.05%
2020/12/07	20	31.46	10	31.45	31.55	10	13,328	0.08%
2020/12/04	5	31.09	5	31.18	31.30	0	13,346	0.00%
2020/12/03	3	31.25	3	31.37	31.30	0	13,311	0.00%
2020/12/02	8	30.95	3	31.22	31.45	5	13,065	0.04%
2020/12/01	8	30.51	5	30.66	30.65	3	12,992	0.02%
2020/11/30	3	31.18	8	30.89	29.85	-5	12,941	-0.04%
2020/11/27	8.4	30.79	9.6	30.72	30.95	-1.2	12,362	-0.01%
2020/11/26	0.6	30.20	0	0.00	30.30	0.6	12,214	0.00%
2020/11/24	8	30.29	9	30.28	30.25	-1	12,502	-0.01%
2020/11/23	1	30.20	3	30.35	30.10	-2	12,574	-0.02%
2020/11/20	4	30.06	1	30.00	30.05	3	12,639	0.02%
2020/11/19	5	29.91	10	30.05	29.95	-5	13,095	-0.04%
2020/11/18	1	30.15	3	30.10	30.15	-2	13,270	-0.02%
2020/11/17	5	30.15	2	30.10	30.30	3	13,303	0.02%
2020/11/16	2	30.20	7	30.26	30.40	-5	13,666	-0.04%
2020/11/13	8	29.41	14	29.78	30.30	-6	13,937	-0.04%
2020/11/12	3	29.05	1.1	29.06	29.20	1.9	13,711	0.01%
2020/11/11	1	29.15	0	0.00	29.45	1	13,805	0.01%
2020/11/10	1	29.20	0	0.00	29.15	1	13,896	0.01%
2020/11/09	1	29.45	1.1	29.40	29.50	-0.1	14,204	0.00%
2020/11/06	0	0.00	6	29.20	29.15	-6	14,334	-0.04%
2020/11/05	1	29.15	2	29.28	29.10	-1	14,507	-0.01%
2020/11/04	2	28.98	4	29.09	29.00	-2	14,677	-0.01%
2020/11/03	2	28.83	1	28.75	28.75	1	14,804	0.01%
2020/11/02	0.3	28.50	0	0.00	28.35	0.3	14,923	0.00%
2020/10/30	6	28.78	0	0.00	28.50	6	15,195	0.04%
2020/10/29	6	28.73	0	0.00	28.70	6	15,516	0.04%
2020/10/28	3	29.37	7	29.20	29.15	-4	15,648	-0.03%
2020/10/27	2	29.00	1	29.05	29.00	1	15,788	0.01%
2020/10/26	1	29.45	2	29.35	29.30	-1	15,965	-0.01%
2020/10/23	1	28.85	0	0.00	28.85	1	15,965	0.01%
2020/10/22	1	28.45	1	28.56	28.75	0	16,121	0.00%
2020/10/21	4	28.80	0	0.00	28.55	4	16,129	0.02%
2020/10/20	2	28.95	0	0.00	28.95	2	16,591	0.01%
2020/10/16	3	29.00	0	0.00	28.80	3	17,377	0.02%
2020/10/15	3	29.28	0	0.00	29.10	3	17,940	0.02%
2020/10/14	0	0.00	2	29.10	29.05	-2	18,796	-0.01%
2020/10/13	4	28.58	1	28.65	28.70	3	19,194	0.02%
2020/10/12	7	28.96	6	28.89	28.85	1	19,999	0.01%
2020/10/08	1	29.55	3	29.60	29.70	-2	20,058	-0.01%
2020/10/07	5	29.45	0	0.00	29.35	5	20,337	0.02%
2020/10/06	0	0.00	2	29.80	29.75	-2	20,617	-0.01%
2020/09/30	7	30.04	18	30.19	29.80	-11	21,182	-0.05%
2020/09/29	7	29.35	0	0.00	29.40	7	21,694	0.03%
2020/09/28	10	29.70	1	29.75	29.70	9	22,677	0.04%
2020/09/25	0	0.00	1	29.20	29.15	-1	23,163	0.00%
2020/09/24	8	29.09	0	0.00	28.85	8	23,278	0.03%
2020/09/23	4	29.93	0.1	30.00	29.95	3.9	23,293	0.02%
2020/09/22	0	0.00	10	29.00	29.10	-10	23,223	-0.04%
2020/09/21	0	0.00	1	29.55	29.50	-1	23,384	0.00%
2020/09/18	1	29.80	0	0.00	29.85	1	23,772	0.00%
2020/09/17	3	29.75	0	0.00	29.65	3	24,067	0.01%
2020/09/16	13	30.56	12.3	30.36	30.10	0.7	24,572	0.00%
2020/09/15	14	29.74	4	29.75	29.75	10	24,802	0.04%
2020/09/14	6	29.74	9	29.93	30.10	-3	25,480	-0.01%
2020/09/11	21	30.02	5	29.75	29.90	16	26,124	0.06%
2020/09/10	9	29.97	2	29.80	29.80	7	26,381	0.03%
2020/09/09	11	30.11	0	0.00	30.45	11	26,211	0.04%
2020/09/08	11	30.90	6	30.70	30.70	5	26,220	0.02%
2020/09/07	2	31.35	2	31.30	31.30	0	26,257	0.00%
2020/09/04	2	30.55	2	31.10	31.75	0	26,490	0.00%
2020/09/03	6	32.18	6	31.70	31.70	0	26,531	0.00%
2020/09/02	4	32.20	5	32.21	32.25	-1	26,768	0.00%
2020/09/01	2	32.20	4	32.35	32.35	-2	26,957	-0.01%
2020/08/31	3	32.78	0	0.00	31.90	3	26,976	0.01%
2020/08/28	10	32.78	3	32.53	32.60	7	26,817	0.03%
2020/08/27	11	33.16	2	33.18	33.15	9	26,914	0.03%
2020/08/26	5	33.57	7	33.77	33.60	-2	26,905	-0.01%
2020/08/25	21	33.47	16	33.93	34.00	5	26,848	0.02%
2020/08/24	3	32.17	2	32.80	32.60	1	26,739	0.00%
2020/08/21	9	31.21	1	31.30	31.30	8	26,576	0.03%
2020/08/20	23	30.96	2	30.95	30.90	21	26,599	0.08%
2020/08/19	26	32.93	6	32.90	32.40	20	26,146	0.08%
2020/08/18	2	34.05	0	0.00	33.90	2	25,677	0.01%
2020/08/17	30	34.37	14	34.60	34.50	16	25,642	0.06%
2020/08/14	9	34.99	2	35.05	34.75	7	25,563	0.03%
2020/08/13	113	35.25	127	35.33	34.85	-14	25,531	-0.05%	大買/大賣/
2020/08/12	1	34.45	6	34.28	34.70	-5	25,390	-0.02%
2020/08/11	4	34.06	1	34.10	34.00	3	25,355	0.01%
2020/08/10	5	34.54	2	34.48	34.50	3	25,399	0.01%
2020/08/07	0	0.00	6.2	35.09	34.90	-6.2	25,411	-0.02%
2020/08/06	1	34.65	12	34.66	34.95	-11	25,295	-0.04%
2020/08/05	1	35.35	2	34.80	34.90	-1	25,235	0.00%
2020/08/04	14	34.71	14	34.75	35.00	0	24,978	0.00%
2020/08/03	0	0.00	7	33.81	33.85	-7	24,798	-0.03%
2020/07/31	8	34.83	5	34.84	34.50	3	24,671	0.01%
2020/07/30	2	34.53	5	34.55	34.60	-3	24,446	-0.01%
2020/07/29	0	0.00	1	33.60	33.80	-1	24,306	0.00%
2020/07/28	19	33.60	3	33.60	33.25	16	24,304	0.07%
2020/07/27	3	33.43	2	33.45	33.25	1	24,479	0.00%
2020/07/24	45	34.77	20	34.45	34.10	25	24,440	0.10%
2020/07/23	51	35.40	52	35.67	35.60	-1	23,976	0.00%
2020/07/22	110	34.33	137	34.15	34.25	-27	23,476	-0.12%	大買/大賣/
2020/07/21	12	33.91	69	33.77	33.90	-57	23,295	-0.24%
2020/07/20	60	32.66	26	32.93	32.95	34	22,719	0.15%
2020/07/17	21	35.77	36	35.83	35.80	-15	21,717	-0.07%
2020/07/16	25	35.66	42	35.37	36.00	-17	21,458	-0.08%
2020/07/15	27	34.21	22	33.98	34.05	5	20,700	0.02%
2020/07/14	23	33.97	2	33.95	34.10	21	20,543	0.10%
2020/07/13	8	33.65	30	33.83	34.20	-22	20,361	-0.11%
2020/07/10	21	32.55	4	33.39	32.55	17	20,175	0.08%
2020/07/09	18	33.72	47	33.58	33.40	-29	20,251	-0.14%
2020/07/08	58	33.35	44.5	33.30	33.45	13.5	19,957	0.07%
2020/07/07	76	34.65	23	35.01	34.50	53	19,252	0.28%
2020/07/06	7	38.16	1.6	38.47	38.65	5.4	18,297	0.03%
2020/07/03	0	0.00	1	37.55	37.20	-1	17,841	-0.01%
2020/07/02	28	36.96	1	37.25	37.15	27	17,796	0.15%
2020/07/01	27	37.14	25.4	36.90	36.80	1.6	17,701	0.01%
2020/06/30	13	35.85	11	35.98	35.80	2	17,522	0.01%
2020/06/29	3	35.65	1	35.45	35.65	2	17,474	0.01%
2020/06/24	1.9	35.83	16	35.83	35.65	-14.1	17,243	-0.08%
2020/06/23	40	36.00	8	35.88	36.00	32	17,191	0.19%
2020/06/22	3	35.20	3	34.95	34.80	0	17,223	0.00%
2020/06/19	31	34.42	33	34.22	34.65	-2	16,876	-0.01%
2020/06/18	24	33.55	31	33.91	34.00	-7	16,268	-0.04%
2020/06/17	0	0.00	12	31.98	32.25	-12	15,614	-0.08%
2020/06/16	1	31.45	2	31.50	31.45	-1	15,581	-0.01%
2020/06/15	1	30.95	3	31.10	31.10	-2	15,850	-0.01%
2020/06/12	5	30.09	2	29.98	30.70	3	15,963	0.02%
2020/06/11	4	31.43	3	31.17	30.65	1	16,131	0.01%
2020/06/10	0	0.00	6	31.28	31.45	-6	16,046	-0.04%
2020/06/09	1	31.30	7.5	31.09	31.15	-6.5	16,115	-0.04%
2020/06/08	4	30.15	6	30.10	30.45	-2	16,095	-0.01%
2020/06/05	0	0.00	13	29.90	29.80	-13	15,920	-0.08%
2020/06/04	0.9	29.70	18	29.77	29.85	-17.1	15,885	-0.11%
2020/06/03	1	29.50	1	29.65	29.55	0	15,994	0.00%
2020/06/02	0	0.00	1	29.15	29.15	-1	15,975	-0.01%
2020/06/01	3	28.65	5	28.95	29.00	-2	15,911	-0.01%
2020/05/29	12	28.24	0	28.50	28.60	12	15,862	0.08%
2020/05/28	1	28.55	2	28.75	28.50	-1	15,593	-0.01%
2020/05/26	1	28.20	2	28.20	28.20	-1	15,660	-0.01%
2020/05/25	3	28.03	4	28.20	28.20	-1	15,661	-0.01%
2020/05/22	7	28.29	10	28.40	28.40	-3	15,642	-0.02%
2020/05/21	0	0.00	1	28.35	28.35	-1	15,516	-0.01%
2020/05/20	0	0.00	20	28.35	28.15	-20	15,471	-0.13%
2020/05/19	2	28.30	33	28.10	28.30	-31	15,304	-0.20%
2020/05/18	1	27.45	4	27.71	27.55	-3	15,109	-0.02%
2020/05/15	5	28.09	0	0.00	28.10	5	14,963	0.03%
2020/05/14	50	27.95	50	27.95	27.95	0	14,826	0.00%
2020/05/13	0	0.00	1.1	27.59	27.55	-1.1	14,627	-0.01%
2020/05/11	0	0.00	1	27.90	27.80	-1	14,438	-0.01%
2020/05/08	1	27.40	0	0.00	27.45	1	14,348	0.01%
2020/05/07	9	27.72	5	27.70	27.70	4	14,148	0.03%
2020/05/05	2.9	27.82	1	28.05	27.75	1.9	14,084	0.01%
2020/05/04	4	27.56	3	27.53	27.85	1	14,076	0.01%
2020/04/30	15	28.17	13	28.22	28.25	2	14,023	0.01%
2020/04/29	0	0.00	5	27.51	27.70	-5	13,812	-0.04%
2020/04/28	2	26.78	1	26.80	26.90	1	13,693	0.01%
2020/04/27	3	26.45	35	26.44	26.50	-32	14,075	-0.23%
2020/04/24	2	25.75	2	26.05	26.00	0	14,009	0.00%
2020/04/22	2	25.50	35	25.45	25.55	-33	14,082	-0.23%
2020/04/21	5	25.40	0	0.00	25.30	5	14,140	0.04%
2020/04/20	0	0.00	0.1	26.05	26.00	-0.1	14,000	0.00%
2020/04/17	2	26.33	3	26.15	26.05	-1	13,943	-0.01%
2020/04/16	6	26.10	0	0.00	26.20	6	13,857	0.04%
2020/04/15	22	26.50	0	0.00	26.50	22	13,799	0.16%
2020/04/14	3	26.45	15	26.66	26.70	-12	13,667	-0.09%
2020/04/13	1	25.35	1	25.60	25.65	0	13,389	0.00%
2020/04/10	2	25.15	0	0.00	25.25	2	13,364	0.01%
2020/04/09	3	25.10	0	0.00	25.05	3	13,461	0.02%
2020/04/08	8	25.14	2	25.20	25.10	6	13,400	0.04%
2020/04/07	0	0.00	4	25.20	25.20	-4	13,319	-0.03%
2020/04/06	1	25.10	30	25.17	25.15	-29	13,189	-0.22%
2020/04/01	10	24.50	0	0.00	24.40	10	12,942	0.08%
2020/03/31	3	24.27	1	24.20	24.50	2	12,762	0.02%
2020/03/30	2	23.58	0	0.00	23.85	2	12,531	0.02%
2020/03/27	7	24.21	11.6	23.88	23.75	-4.6	12,401	-0.04%
2020/03/26	113	24.12	32	24.14	24.00	81	12,097	0.67%	大買/
2020/03/25	0	0.00	4	23.20	23.20	-4	11,530	-0.03%
2020/03/24	0	0.00	3	21.10	21.10	-3	11,524	-0.03%
2020/03/23	2	19.10	1	19.20	19.20	1	11,424	0.01%
2020/03/20	3	19.87	0	0.00	20.40	3	11,436	0.03%
2020/03/19	4	19.35	6.3	18.85	18.65	-2.3	11,212	-0.02%
2020/03/18	2	20.40	0	0.00	20.10	2	10,953	0.02%
2020/03/17	4	21.09	4	21.35	20.80	0	10,800	0.00%
2020/03/16	1	22.35	20	22.80	22.15	-19	10,897	-0.17%
2020/03/13	51	22.66	17	22.26	23.00	34	10,808	0.31%
2020/03/12	3	23.60	0	0.00	23.65	3	10,546	0.03%
2020/03/11	1	25.00	1	24.90	24.70	0	10,399	0.00%
2020/03/09	22	25.30	0	0.00	25.30	22	10,423	0.21%
2020/03/06	28	26.35	0	0.00	26.25	28	10,701	0.26%
2020/03/05	1	27.35	0	0.00	27.20	1	10,607	0.01%
2020/03/03	0	0.00	4	27.10	26.90	-4	10,713	-0.04%
2020/03/02	4	26.63	63	26.72	26.55	-59	10,732	-0.55%
2020/02/27	0	0.00	1.4	27.05	27.05	-1.4	10,841	-0.01%
2020/02/25	6	27.28	2	27.05	27.25	4	10,791	0.04%
2020/02/24	12	27.42	2	27.40	27.45	10	10,898	0.09%
2020/02/20	0	0.00	8	28.20	28.10	-8	11,198	-0.07%
2020/02/19	0	0.00	11	28.09	28.10	-11	11,376	-0.10%
2020/02/18	0.8	27.75	2.5	27.59	27.85	-1.7	11,906	-0.01%
2020/02/17	29	27.79	1	27.60	27.60	28	12,063	0.23%
2020/02/13	0	0.00	2	28.30	28.30	-2	12,462	-0.02%
2020/02/12	0	0.00	5	28.25	28.25	-5	12,603	-0.04%
2020/02/11	10	28.00	0	0.00	28.00	10	12,951	0.08%
2020/02/05	5	27.77	0	0.00	27.80	5	13,831	0.04%
2020/02/04	0	0.00	23	27.70	28.00	-23	13,873	-0.17%
2020/02/03	1	26.80	1	26.80	27.00	0	14,180	0.00%
2020/01/31	0.1	27.25	4	27.65	27.25	-3.9	14,150	-0.03%
2020/01/30	17	27.29	14	27.19	27.20	3	14,227	0.02%
2020/01/20	12	29.37	8	29.31	29.40	4	13,968	0.03%
2020/01/17	6	29.32	1	29.15	29.30	5	14,035	0.04%
2020/01/15	0	0.00	39	29.16	28.90	-39	14,243	-0.27%
2020/01/14	2	28.55	0	0.00	28.85	2	14,230	0.01%
2020/01/13	2	28.75	2	28.75	28.75	0	14,328	0.00%
2020/01/09	0	0.00	36	28.66	28.70	-36	14,426	-0.25%
2020/01/08	7	28.24	3	28.08	28.10	4	14,552	0.03%
2020/01/07	32	28.35	2	28.15	28.50	30	14,568	0.21%
2020/01/06	2	28.05	22	28.11	28.00	-20	14,593	-0.14%
2020/01/03	1	28.65	1	28.35	28.30	0	14,687	0.00%
2020/01/02	1	28.40	9.4	28.35	28.40	-8.4	14,707	-0.06%
2019/12/31	3	28.30	0	0.00	28.35	3	14,712	0.02%
2019/12/30	0	0.00	20	28.65	28.60	-20	14,838	-0.13%
2019/12/27	5	28.90	0	0.00	28.90	5	14,891	0.03%
2019/12/26	0.1	28.90	0	0.00	28.90	0.1	14,936	0.00%
2019/12/24	0	0.00	0.3	28.70	28.70	-0.3	15,224	0.00%
2019/12/20	11	29.85	0.1	29.40	29.50	10.9	15,401	0.07%
2019/12/19	0	0.00	15	29.73	29.75	-15	15,800	-0.09%
2019/12/17	0	0.00	13	29.48	29.80	-13	16,488	-0.08%
2019/12/16	1	29.30	0	0.00	29.30	1	16,446	0.01%
2019/12/13	11	29.78	10	29.85	29.85	1	16,464	0.01%
2019/12/12	0	0.00	33	29.72	29.60	-33	16,528	-0.20%
2019/12/11	41	29.68	3	29.87	29.50	38	16,473	0.23%
2019/12/10	0	0.00	7	29.34	29.45	-7	16,087	-0.04%
2019/12/09	10	29.40	0	0.00	29.20	10	16,067	0.06%
2019/12/06	0	0.00	3	29.40	29.20	-3	16,193	-0.02%
2019/12/05	0	0.00	0.4	28.85	29.00	-0.4	16,010	0.00%
2019/12/04	0	0.00	0.1	28.90	29.00	-0.1	16,134	0.00%
2019/12/03	10	28.60	32.3	28.81	28.90	-22.3	16,043	-0.14%
2019/12/02	0.2	27.70	0	0.00	27.80	0.2	15,582	0.00%
2019/11/29	7	27.89	9	28.17	27.70	-2	15,501	-0.01%
2019/11/28	12	28.56	5	28.70	28.55	7	15,398	0.05%
2019/11/27	1	28.60	2	28.90	29.00	-1	15,720	-0.01%
2019/11/26	2	28.70	7	28.76	28.90	-5	15,593	-0.03%
2019/11/25	3	29.05	1	28.80	28.95	2	15,329	0.01%
2019/11/22	10	29.30	15	29.15	29.20	-5	15,395	-0.03%
2019/11/21	2	28.83	1	29.20	29.10	1	15,428	0.01%
2019/11/20	3	29.27	22	29.27	29.40	-19	15,357	-0.12%
2019/11/19	0	0.00	4	29.15	29.25	-4	15,375	-0.03%
2019/11/18	20.1	28.97	16	28.93	29.00	4.1	15,283	0.03%
2019/11/15	12	28.74	41	28.86	28.65	-29	15,348	-0.19%
2019/11/14	20	28.29	14	28.36	28.45	6	14,816	0.04%
2019/11/13	5	27.80	13	28.43	28.15	-8	14,716	-0.05%
2019/11/12	1	27.80	0.1	27.70	27.80	0.9	14,432	0.01%
2019/11/11	1	28.30	5	28.05	27.90	-4	14,370	-0.03%
2019/11/08	4	28.33	2	27.78	28.35	2	14,454	0.01%
2019/11/07	2	27.65	5	27.47	27.40	-3	14,066	-0.02%
2019/11/06	5	27.21	10	27.18	27.25	-5	13,955	-0.04%
2019/11/05	13	27.76	1	27.70	27.85	12	13,638	0.09%
2019/11/04	5	28.27	16	28.39	28.40	-11	13,530	-0.08%
2019/11/01	0	0.00	71	28.00	28.00	-71	13,342	-0.53%
2019/10/31	3	27.98	14	27.81	27.95	-11	13,405	-0.08%
2019/10/30	0	0.00	1	27.60	27.45	-1	13,076	-0.01%
2019/10/29	18	27.48	23.7	27.41	27.40	-5.7	13,054	-0.04%
2019/10/28	22	27.93	5	27.68	27.80	17	12,961	0.13%
2019/10/25	0	0.00	6.1	27.37	27.50	-6.1	12,842	-0.05%
2019/10/24	0	0.00	3	27.40	27.35	-3	12,854	-0.02%
2019/10/23	0	0.00	26	27.34	27.20	-26	12,839	-0.20%
2019/10/22	0	0.00	15	26.87	26.85	-15	12,684	-0.12%
2019/10/21	2	26.65	5	26.65	26.70	-3	12,887	-0.02%
2019/10/18	0	0.00	11	26.40	26.35	-11	13,179	-0.08%
2019/10/17	3	26.50	2	26.40	26.50	1	13,667	0.01%
2019/10/16	0	0.00	1.6	26.29	26.50	-1.6	13,844	-0.01%
2019/10/15	9	26.31	3	26.10	26.20	6	13,844	0.04%
2019/10/14	3	26.25	6	26.27	26.30	-3	13,859	-0.02%
2019/10/09	10	26.20	5	26.28	26.10	5	13,797	0.04%
2019/10/08	0	0.00	3.3	26.21	26.25	-3.3	13,737	-0.02%
2019/10/07	13	26.27	0	0.00	26.20	13	13,745	0.09%
2019/10/04	3	26.07	6	26.25	26.15	-3	13,782	-0.02%
2019/10/03	0	0.00	32	25.89	25.90	-32	13,608	-0.24%
2019/10/01	0	0.00	3	25.58	25.70	-3	13,533	-0.02%
2019/09/27	42	25.21	5.4	25.18	25.05	36.6	13,417	0.27%
2019/09/26	0	0.00	10	26.03	26.00	-10	13,272	-0.08%
2019/09/25	5	26.10	6	26.20	26.20	-1	13,181	-0.01%
2019/09/24	27	26.40	27	26.56	26.10	0	13,081	0.00%
2019/09/23	13	26.10	118	25.99	26.00	-105	12,571	-0.84%	大賣/鉅額交易
2019/09/20	3	25.30	0	0.00	25.20	3	12,048	0.02%
2019/09/19	0	0.00	7.1	25.28	25.15	-7.1	11,799	-0.06%
2019/09/18	0	0.00	15	25.06	25.15	-15	11,715	-0.13%
2019/09/17	1	24.55	3	24.90	24.90	-2	11,552	-0.02%
2019/09/16	12	24.33	15	24.40	24.50	-3	11,464	-0.03%
2019/09/12	6	24.61	0	0.00	24.60	6	11,424	0.05%
2019/09/11	0	0.00	15	25.07	24.95	-15	11,491	-0.13%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	7	25.00	25.00	-7	11,287	-0.06%
2019/09/06	0	0.00	3	24.97	25.00	-3	11,269	-0.03%
2019/09/04	0	0.00	23	24.80	24.85	-23	11,087	-0.21%
2019/09/03	0	0.00	10	24.90	24.75	-10	11,124	-0.09%
2019/09/02	10	24.98	56	24.89	24.80	-46	11,532	-0.40%
2019/08/30	20	24.90	8.1	24.82	24.90	11.9	11,450	0.10%
2019/08/29	0	0.00	0	24.25	24.30	0	11,176	0.00%
2019/08/28	0	0.00	11	24.43	24.35	-11	11,218	-0.10%
2019/08/27	0	0.00	3	24.45	24.40	-3	11,426	-0.03%
2019/08/26	2	24.13	0.4	24.20	24.30	1.6	12,069	0.01%
2019/08/23	0	0.00	3	24.45	24.50	-3	11,948	-0.03%
2019/08/22	26	24.46	2	24.55	24.55	24	11,966	0.20%
2019/08/21	7	24.26	2	24.30	24.35	5	12,028	0.04%
2019/08/20	32	24.15	7	24.21	24.25	25	11,908	0.21%
2019/08/19	2	23.65	9	23.62	23.70	-7	11,779	-0.06%
2019/08/16	2	23.70	6.1	23.61	23.60	-4.1	11,818	-0.03%
2019/08/15	0	0.00	6	23.49	23.50	-6	11,715	-0.05%
2019/08/14	6	23.68	13	23.58	23.55	-7	11,736	-0.06%
2019/08/13	52	23.26	17	23.24	23.35	35	11,695	0.30%
2019/08/12	2	22.58	0	0.00	22.50	2	11,628	0.02%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	0	0.00	0.3	22.50	22.30	-0.3	11,897	0.00%
2019/08/06	3	22.10	0	0.00	22.30	3	12,198	0.02%
2019/08/05	8	22.49	0	0.00	22.45	8	12,441	0.06%
2019/08/02	1	22.90	0	0.00	22.80	1	12,476	0.01%
2019/08/01	1	23.05	0	0.00	23.25	1	12,473	0.01%
2019/07/31	3	23.35	1.1	23.39	23.30	1.9	12,473	0.02%
2019/07/30	0	0.00	5	23.60	23.55	-5	12,454	-0.04%
2019/07/29	5	23.19	3	23.37	23.45	2	12,455	0.02%
2019/07/26	6	23.47	1	23.40	23.40	5	12,371	0.04%
2019/07/25	2	24.00	0	0.00	23.85	2	12,380	0.02%
2019/07/24	7	24.24	25	24.30	24.15	-18	12,430	-0.14%
2019/07/23	6	24.40	13	24.08	24.40	-7	12,412	-0.06%
2019/07/22	8	23.76	0	0.00	23.70	8	12,132	0.07%
2019/07/19	23	25.35	32	25.39	25.30	-9	11,735	-0.08%
2019/07/18	1	25.10	8	25.09	25.10	-7	11,203	-0.06%
2019/07/17	16	25.08	1	25.15	25.00	15	11,151	0.13%
2019/07/16	0	0.00	0.1	25.00	25.15	-0.1	11,174	0.00%
2019/07/15	0	0.00	1	25.10	25.05	-1	11,285	-0.01%
2019/07/12	26	25.10	86	25.15	25.05	-60	11,573	-0.52%
2019/07/11	6	24.94	47	25.00	24.90	-41	11,869	-0.35%
2019/07/10	6	24.48	1	24.55	24.75	5	12,204	0.04%
2019/07/09	1	24.35	0	0.00	24.35	1	12,318	0.01%
2019/07/08	5	24.35	2.3	24.40	24.50	2.7	12,482	0.02%
2019/07/05	11	24.20	0	0.00	24.15	11	12,679	0.09%
2019/07/04	15	24.22	0	0.00	24.30	15	12,992	0.12%
2019/07/03	0	0.00	0.6	24.10	24.15	-0.6	13,292	0.00%
2019/07/02	20	24.20	0	0.00	24.15	20	13,840	0.14%
2019/07/01	0	0.00	1	24.35	24.30	-1	14,354	-0.01%
2019/06/28	0	0.00	1	24.20	24.20	-1	14,718	-0.01%
2019/06/26	2	24.08	0	0.00	24.10	2	15,236	0.01%
2019/06/24	2	24.05	0	0.00	24.00	2	17,063	0.01%
2019/06/21	0	0.00	4	24.05	23.95	-4	18,037	-0.02%
2019/06/20	0	0.00	0.3	23.95	23.95	-0.3	18,336	0.00%
2019/06/19	0	0.00	1	23.75	24.05	-1	18,417	-0.01%
2019/06/14	0	0.00	4	23.60	23.75	-4	18,554	-0.02%
2019/06/11	2	23.80	1.3	23.87	23.80	0.7	18,974	0.00%
2019/06/10	0	0.00	25	24.10	24.10	-25	18,880	-0.13%
2019/06/06	0	0.00	2	23.00	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	1	22.85	22.95	-1	18,424	-0.01%
2019/06/04	1.1	22.22	0	0.00	22.45	1.1	18,383	0.01%
2019/06/03	3	22.00	4	22.10	22.15	-1	18,382	-0.01%
2019/05/31	22	22.04	5	22.40	22.50	17	18,145	0.09%
2019/05/29	2	23.15	0	0.00	23.10	2	17,420	0.01%
2019/05/27	1	22.85	0	0.00	23.05	1	17,195	0.01%
2019/05/23	0	0.00	1	23.00	23.10	-1	17,142	-0.01%
2019/05/22	5	22.90	0	0.00	22.95	5	17,059	0.03%
2019/05/21	2	22.58	0	0.00	22.95	2	17,077	0.01%
2019/05/20	1	22.75	0	0.00	22.65	1	16,949	0.01%
2019/05/17	59	22.90	57	22.82	22.55	2	16,891	0.01%
2019/05/16	0	0.00	70	23.03	23.00	-70	16,731	-0.42%
2019/05/15	12	23.65	2	23.55	23.50	10	16,585	0.06%
2019/05/14	67	22.84	3	22.77	23.20	64	16,539	0.39%
2019/05/13	12.7	23.41	21	23.51	23.05	-8.3	16,265	-0.05%
2019/05/10	7	24.61	1.1	24.46	24.55	5.9	15,941	0.04%
2019/05/09	16	24.90	2	24.85	24.55	14	15,889	0.09%
2019/05/08	1	25.05	0	0.00	25.45	1	15,766	0.01%
2019/05/07	2	25.40	4	25.10	25.50	-2	15,905	-0.01%
2019/05/06	4	25.00	26	25.10	24.90	-22	16,503	-0.13%
2019/05/03	0	0.00	0.3	25.50	25.65	-0.3	16,426	0.00%
2019/04/30	0	0.00	9.1	24.95	25.60	-9.1	16,271	-0.06%
2019/04/29	0	0.00	2	24.93	24.95	-2	16,103	-0.01%
2019/04/26	20	25.05	2	25.10	25.25	18	16,098	0.11%
2019/04/25	9	25.17	56.5	25.34	25.35	-47.5	16,093	-0.30%
2019/04/24	0	0.00	2	25.30	25.25	-2	16,042	-0.01%
2019/04/23	54	25.20	11	24.80	25.25	43	16,059	0.27%
2019/04/22	10	25.05	2	25.10	25.15	8	15,843	0.05%
2019/04/19	15	25.29	12	25.82	25.35	3	15,637	0.02%
2019/04/18	0.9	25.60	7	25.89	25.70	-6.1	15,442	-0.04%
2019/04/17	52	26.02	58.4	26.07	25.75	-6.4	15,131	-0.04%
2019/04/16	38	25.91	26.3	25.98	26.00	11.7	14,747	0.08%
2019/04/15	0	0.00	11	25.40	25.45	-11	14,327	-0.08%
2019/04/12	3	25.33	1	25.30	25.20	2	14,136	0.01%
2019/04/11	4	25.25	26	25.25	25.25	-22	13,960	-0.16%
2019/04/10	0	0.00	23	25.06	25.15	-23	13,627	-0.17%
2019/04/09	2	24.80	8	24.99	24.90	-6	13,305	-0.05%
2019/04/08	6	25.03	78	25.08	25.10	-72	12,986	-0.55%
2019/04/03	77	24.47	76	24.59	24.60	1	12,377	0.01%
2019/04/02	7	24.11	52	24.08	24.15	-45	11,849	-0.38%
2019/04/01	14	23.95	12	23.90	23.95	2	11,455	0.02%
2019/03/29	21	23.86	17	23.71	23.70	4	11,079	0.04%
2019/03/28	5	23.70	33.1	23.70	23.75	-28.1	10,799	-0.26%
2019/03/27	71	24.03	98	23.78	23.75	-27	10,385	-0.26%
2019/03/26	124	22.82	147	22.65	22.95	-23	8,924	-0.26%	大買/大賣/
2019/03/25	1	21.90	23.4	22.16	22.25	-22.4	7,985	-0.28%
2019/03/22	1	21.75	2	21.65	21.75	-1	7,552	-0.01%
2019/03/21	5.3	21.55	18	21.55	21.50	-12.7	7,375	-0.17%
2019/03/19	2	21.38	0	0.00	21.40	2	7,288	0.03%
2019/03/15	1	20.95	32	21.08	20.70	-31	7,122	-0.44%
2019/03/14	4	21.29	6	21.28	21.20	-2	6,784	-0.03%
2019/03/13	3	20.90	0.1	21.00	21.00	2.9	6,751	0.04%
2019/03/12	0.2	20.95	0	20.95	20.95	0.2	6,778	0.00%
2019/03/11	0	0.00	4	20.65	20.65	-4	6,805	-0.06%
2019/03/08	12	20.70	0	0.00	20.65	12	6,954	0.17%
2019/03/07	3	20.90	10	20.90	21.00	-7	6,980	-0.10%
2019/03/06	11	21.20	0	0.00	21.20	11	6,975	0.16%
2019/03/05	12	21.25	40	21.15	21.20	-28	7,029	-0.40%
2019/03/04	1	21.10	9	21.08	21.25	-8	7,118	-0.11%
2019/02/27	0.9	21.35	0	0.00	21.35	0.9	7,021	0.01%
2019/02/26	0.3	21.30	0	0.00	21.30	0.3	6,949	0.00%
2019/02/25	4	21.26	3	21.40	21.40	1	6,886	0.01%
2019/02/22	7	21.15	2	21.15	21.30	5	6,911	0.07%
2019/02/21	15	21.12	0.1	21.15	21.15	14.9	6,981	0.21%
2019/02/20	6	21.10	0	0.00	21.20	6	7,015	0.09%
2019/02/19	13	21.15	11	21.15	21.15	2	7,018	0.03%
2019/02/18	12	21.05	15	21.05	21.10	-3	7,180	-0.04%
2019/02/15	3	21.10	0	0.00	21.00	3	7,222	0.04%
2019/02/14	4	21.08	3	21.05	21.00	1	7,261	0.01%
2019/02/13	23	21.05	3	21.28	21.15	20	7,309	0.27%
2019/02/12	21	21.20	30	21.22	21.10	-9	7,220	-0.12%
2019/02/11	3	21.27	0	0.00	21.30	3	7,158	0.04%
2019/01/30	1	21.15	5	21.11	21.10	-4	7,106	-0.06%
2019/01/29	3	20.90	3	20.90	21.00	0	7,104	0.00%
2019/01/28	0	0.00	4	21.23	21.30	-4	7,115	-0.06%
2019/01/25	0	0.00	29	20.88	21.30	-29	7,064	-0.41%
2019/01/24	2	20.45	6	20.00	20.50	-4	6,412	-0.06%
2019/01/23	2	19.93	1	19.90	20.00	1	6,466	0.02%
2019/01/18	1	20.10	2	20.10	20.10	-1	6,609	-0.02%
2019/01/17	0	0.00	12	19.80	19.80	-12	6,717	-0.18%
2019/01/16	2	19.65	0	0.00	19.75	2	6,767	0.03%
2019/01/15	2	19.50	27	19.49	19.70	-25	6,793	-0.37%
2019/01/14	10	19.30	0	0.00	19.40	10	6,741	0.15%
2019/01/11	0	0.00	3.1	19.33	19.35	-3.1	6,793	-0.05%
2019/01/09	0	0.00	1	19.20	19.40	-1	6,802	-0.01%
2019/01/08	2	18.98	10	18.95	19.00	-8	6,849	-0.12%
2019/01/07	1	18.95	4.2	19.00	19.15	-3.2	6,925	-0.05%
2019/01/04	1	18.85	20	18.60	18.75	-19	7,115	-0.27%
2019/01/03	2	18.90	0	0.00	18.95	2	7,581	0.03%
2019/01/02	11	19.22	2	19.35	18.90	9	7,684	0.12%
2018/12/28	4	19.08	2	19.10	19.10	2	7,901	0.03%
2018/12/26	1	18.90	0	0.00	18.80	1	8,352	0.01%
2018/12/25	0	0.00	0.2	19.00	18.75	-0.2	8,407	0.00%
2018/12/24	4	18.86	3	18.85	19.25	1	8,467	0.01%
2018/12/22	3	18.65	3	18.70	18.70	0	8,431	0.00%
2018/12/21	1	18.60	1	18.75	18.60	0	8,569	0.00%
2018/12/20	0	0.00	5	18.65	18.75	-5	8,538	-0.06%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/17	0	0.00	1	19.05	19.10	-1	8,654	-0.01%
2018/12/14	2	19.13	0	0.00	19.20	2	8,665	0.02%
2018/12/13	1	19.15	0	0.00	19.25	1	8,785	0.01%
2018/12/12	10	19.05	0	0.00	19.10	10	9,116	0.11%
2018/12/11	1	18.75	0	0.00	18.60	1	9,268	0.01%
2018/12/10	0	0.00	15	18.95	18.85	-15	9,419	-0.16%
2018/12/07	2	19.30	0	0.00	19.10	2	9,415	0.02%
2018/12/06	12	19.21	2	19.45	19.00	10	9,480	0.11%
2018/12/05	2	19.80	11	19.85	19.70	-9	9,434	-0.10%
2018/12/04	0	0.00	10	20.05	20.15	-10	9,642	-0.10%
2018/12/03	28	20.13	12	20.10	20.10	16	9,660	0.17%
2018/11/30	0	0.00	9	19.60	19.55	-9	9,500	-0.09%
2018/11/29	20	19.60	5	19.60	19.55	15	9,462	0.16%
2018/11/28	9	19.30	10	19.21	19.50	-1	9,397	-0.01%
2018/11/27	3	18.95	14	19.22	19.45	-11	9,359	-0.12%
2018/11/23	0	0.00	1	18.85	18.75	-1	9,386	-0.01%
2018/11/22	2	18.90	10	18.90	18.95	-8	9,425	-0.08%
2018/11/21	2	18.80	0	0.00	18.80	2	9,487	0.02%
2018/11/20	5	19.22	0	0.00	19.15	5	9,480	0.05%
2018/11/16	0	0.00	22	19.34	19.35	-22	9,402	-0.23%
2018/11/15	3.1	18.78	7	18.99	19.30	-3.9	9,380	-0.04%
2018/11/14	3	18.55	0	0.00	18.55	3	9,240	0.03%
2018/11/13	4	18.65	2	18.85	18.90	2	9,247	0.02%
2018/11/09	2	18.55	12	18.53	18.65	-10	9,244	-0.11%
2018/11/08	0	0.00	14	18.84	18.70	-14	9,305	-0.15%
2018/11/07	0	0.00	2	18.65	18.85	-2	9,384	-0.02%
2018/11/05	1	18.75	8	18.50	18.65	-7	9,450	-0.07%
2018/11/02	15	18.41	16	18.53	18.55	-1	9,374	-0.01%
2018/11/01	2	18.65	15	18.76	19.00	-13	9,231	-0.14%
2018/10/31	0	0.00	13	18.68	18.90	-13	9,220	-0.14%
2018/10/30	3	18.05	12	18.05	18.00	-9	9,115	-0.10%
2018/10/29	5	18.15	13	18.15	18.05	-8	9,168	-0.09%
2018/10/26	5	17.85	12	18.07	18.20	-7	9,224	-0.08%
2018/10/24	2	17.53	2	17.45	17.85	0	9,787	0.00%
2018/10/23	2	17.50	0	0.00	17.60	2	9,879	0.02%
2018/10/22	5	17.55	1	17.60	17.50	4	10,013	0.04%
2018/10/19	3	17.27	0	0.00	17.55	3	10,149	0.03%
2018/10/18	7	17.54	3	17.50	17.55	4	10,128	0.04%
2018/10/16	13	17.52	5	17.70	17.50	8	10,373	0.08%
2018/10/15	1	17.75	0	0.00	17.75	1	10,421	0.01%
2018/10/12	29.9	17.04	3	17.45	17.90	26.9	10,633	0.25%
2018/10/11	31	17.17	15	17.19	17.00	16	10,687	0.15%
2018/10/09	1	18.20	0	0.00	18.20	1	10,898	0.01%
2018/10/08	16	18.18	7	18.27	18.25	9	10,918	0.08%
2018/10/05	10	18.82	3	19.00	18.65	7	10,818	0.06%
2018/10/04	10	19.60	0	0.00	19.50	10	10,568	0.09%
2018/10/03	3	19.85	3	19.85	19.75	0	10,558	0.00%
2018/10/02	4	19.83	0	0.00	19.85	4	10,591	0.04%
2018/10/01	3	19.95	3	20.05	19.90	0	10,760	0.00%
2018/09/28	4	20.00	0	0.00	19.90	4	10,955	0.04%
2018/09/27	1	19.80	0	0.00	19.95	1	11,632	0.01%
2018/09/25	15	19.81	3	19.85	19.95	12	11,850	0.10%
2018/09/21	6	19.78	1	19.80	19.85	5	11,892	0.04%
2018/09/20	2.4	19.80	0	0.00	19.70	2.4	11,897	0.02%
2018/09/18	63.1	19.60	7	19.58	19.55	56.1	12,009	0.47%
2018/09/17	16	20.12	43.1	20.11	20.10	-27.1	11,833	-0.23%
2018/09/14	39	20.18	3	20.20	20.50	36	11,705	0.31%
2018/09/12	10	20.35	0	0.00	20.20	10	11,603	0.09%
2018/09/11	0	0.00	14	20.49	20.50	-14	11,681	-0.12%
2018/09/10	3	20.33	0	0.00	20.20	3	11,925	0.03%
2018/09/07	17	21.25	0	0.00	21.20	17	11,970	0.14%
2018/09/06	10	21.30	20.3	21.38	21.35	-10.3	11,988	-0.09%
2018/09/05	1	21.55	0	0.00	21.45	1	12,140	0.01%
2018/09/04	0	0.00	2	21.55	21.60	-2	12,217	-0.02%
2018/08/31	2	21.50	8.5	21.69	21.75	-6.5	12,387	-0.05%
2018/08/30	12	21.75	0	21.90	21.70	12	12,372	0.10%
2018/08/29	1	21.65	0	0.00	21.70	1	12,476	0.01%
2018/08/28	3	21.50	0	0.00	21.45	3	12,600	0.02%
2018/08/27	4	21.30	0	0.00	21.35	4	12,847	0.03%
2018/08/24	2	21.30	2	21.20	21.30	0	12,975	0.00%
2018/08/23	5	21.45	0	0.00	21.45	5	13,335	0.04%
2018/08/20	2	21.30	0	0.00	21.20	2	13,840	0.01%
2018/08/17	3	21.33	0	0.00	21.20	3	13,924	0.02%
2018/08/16	7	21.36	4	21.40	21.35	3	13,968	0.02%
2018/08/15	2	21.65	0	0.00	21.55	2	14,117	0.01%
2018/08/14	0	0.00	13	21.62	21.65	-13	14,316	-0.09%
2018/08/13	13	21.89	0	0.00	21.85	13	14,557	0.09%
2018/08/10	1	22.35	0	0.00	22.40	1	14,547	0.01%
2018/08/07	3	22.35	1	22.45	22.40	2	15,364	0.01%
2018/08/06	6	22.36	36	22.35	22.45	-30	15,582	-0.19%
2018/08/03	0	0.00	16	22.24	22.30	-16	15,806	-0.10%
2018/08/02	13	22.16	0	0.00	22.10	13	16,078	0.08%
2018/08/01	12	22.25	33	22.35	22.35	-21	16,048	-0.13%
2018/07/31	2	23.68	14	23.64	23.65	-12	15,791	-0.08%
2018/07/30	11	23.40	1	23.40	23.40	10	15,655	0.06%
2018/07/27	19	23.29	0	0.00	23.35	19	15,678	0.12%
2018/07/26	15	22.95	1	23.10	23.15	14	15,728	0.09%
2018/07/25	2	23.10	0	0.00	23.05	2	15,648	0.01%
2018/07/24	10	23.09	5	23.09	23.20	5	15,722	0.03%
2018/07/23	17	23.07	0	0.00	22.90	17	15,822	0.11%
2018/07/18	10.4	23.84	11	23.70	23.70	-0.6	15,892	0.00%
2018/07/17	1	23.80	54	23.30	23.80	-53	15,644	-0.34%
2018/07/16	5	22.58	63	22.69	22.70	-58	15,094	-0.38%
2018/07/12	0	0.00	2	21.85	21.80	-2	15,147	-0.01%
2018/07/11	10	21.75	0	0.00	21.80	10	15,255	0.07%
2018/07/09	1	21.70	0	0.00	21.80	1	15,391	0.01%
2018/07/06	0	0.00	22	21.35	21.70	-22	15,456	-0.14%
2018/07/05	96.2	21.74	16	21.81	21.70	80.2	15,376	0.52%
2018/07/04	0	0.00	24	22.20	22.20	-24	14,874	-0.16%
2018/07/03	8	22.36	6	22.43	22.25	2	15,032	0.01%
2018/07/02	8	22.60	0	0.00	22.40	8	15,382	0.05%
2018/06/29	3	22.45	3	22.55	22.65	0	15,496	0.00%
2018/06/28	11	22.25	10	22.35	22.40	1	15,465	0.01%
2018/06/26	22	22.44	0	0.00	22.40	22	15,570	0.14%
2018/06/25	6.1	22.72	3	22.85	22.70	3.1	15,507	0.02%
2018/06/22	15	22.71	2	22.80	22.75	13	15,831	0.08%
2018/06/20	25	22.87	10	22.95	23.00	15	16,519	0.09%
2018/06/19	22	22.88	3	22.90	22.85	19	16,672	0.11%
2018/06/15	16.2	23.28	13	23.39	23.20	3.2	16,733	0.02%
2018/06/14	16	23.27	10	23.40	23.40	6	17,218	0.03%
2018/06/13	29	23.46	0	0.00	23.35	29	17,619	0.16%
2018/06/12	33	23.39	0	0.00	23.30	33	18,671	0.18%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	58	23.50	3	23.45	23.40	55	21,852	0.25%
2018/06/07	0	0.00	10	23.40	23.45	-10	22,369	-0.04%
2018/06/06	0	0.00	5	23.45	23.45	-5	23,533	-0.02%
2018/06/05	2	23.30	0	0.00	23.30	2	24,055	0.01%
2018/06/04	2	23.55	51	23.45	23.55	-49	24,033	-0.20%
2018/06/01	11	22.98	13	23.01	23.05	-2	23,845	-0.01%
2018/05/31	12	22.81	10	23.00	22.55	2	23,872	0.01%
2018/05/30	59	22.97	20	22.85	22.80	39	23,589	0.17%
2018/05/29	31	23.30	0	0.00	23.15	31	23,434	0.13%
2018/05/28	0	0.00	2	23.40	23.35	-2	23,602	-0.01%
2018/05/25	11	23.30	2	23.40	23.30	9	23,917	0.04%
2018/05/24	30	23.20	0	0.00	23.20	30	23,928	0.13%
2018/05/23	10	23.20	0	0.00	23.20	10	24,156	0.04%
2018/05/22	10	23.60	0	0.00	23.50	10	24,376	0.04%
2018/05/21	7	23.49	14	23.44	23.40	-7	24,612	-0.03%
2018/05/18	2	23.10	0	0.00	23.00	2	24,392	0.01%
2018/05/17	6	23.18	0	0.00	23.10	6	24,439	0.02%
2018/05/16	23	23.06	1	23.15	23.10	22	24,409	0.09%
2018/05/15	68.4	23.48	61	23.30	23.15	7.4	24,301	0.03%
2018/05/14	36	23.43	20	23.65	23.65	16	24,389	0.07%
2018/05/11	55	23.25	0	0.00	23.15	55	24,251	0.23%
2018/05/10	33	23.23	3	23.50	23.45	30	24,106	0.12%
2018/05/09	21	23.90	0	0.00	23.70	21	23,902	0.09%
2018/05/07	1	23.65	3	23.80	24.20	-2	23,954	-0.01%
2018/05/02	0	0.00	3	23.78	23.90	-3	23,633	-0.01%
2018/04/25	6	23.53	7	23.64	23.50	-1	24,570	0.00%
2018/04/24	2	23.78	0	0.00	23.70	2	24,487	0.01%
2018/04/23	0	0.00	2	24.05	24.10	-2	24,541	-0.01%
2018/04/20	2	24.10	0	0.00	23.90	2	24,556	0.01%
2018/04/19	0	0.00	1	24.05	24.25	-1	24,474	0.00%
2018/04/18	23	23.90	21	23.92	23.85	2	24,724	0.01%
2018/04/16	0.7	23.80	1	24.00	23.70	-0.3	24,490	0.00%
2018/04/13	5	23.87	1	24.00	23.80	4	24,455	0.02%
2018/04/12	2	24.20	0	0.00	24.10	2	24,326	0.01%
2018/04/11	27	24.05	0	0.00	23.95	27	24,117	0.11%
2018/04/10	4	23.83	5	23.88	23.70	-1	24,125	0.00%
2018/04/09	13	23.83	1	23.75	23.70	12	24,069	0.05%
2018/04/03	4	24.06	1	24.00	24.00	3	23,986	0.01%
2018/04/02	8	24.57	4	24.55	24.55	4	23,704	0.02%
2018/03/31	23	24.90	30	24.95	24.90	-7	23,582	-0.03%
2018/03/30	1	25.20	0	0.00	25.05	1	23,678	0.00%
2018/03/29	23	24.98	9	25.14	24.95	14	24,073	0.06%
2018/03/28	2	25.38	3	25.38	25.30	-1	24,078	0.00%
2018/03/27	4	25.70	4	25.68	25.70	0	24,099	0.00%
2018/03/26	2	24.70	19	24.79	25.30	-17	23,784	-0.07%
2018/03/23	64	25.13	0	0.00	24.85	64	23,601	0.27%
2018/03/22	12	25.66	15	26.08	25.65	-3	23,300	-0.01%
2018/03/21	3.4	26.23	4	26.30	26.10	-0.6	23,131	0.00%
2018/03/20	3	25.90	1	26.10	26.10	2	22,992	0.01%
2018/03/19	8	25.68	0	0.00	25.45	8	22,381	0.04%
2018/03/16	79	25.85	19	26.04	25.60	60	21,994	0.27%
2018/03/15	24	25.93	16.1	25.97	26.50	7.9	20,982	0.04%
2018/03/14	70	27.42	22	27.76	26.95	48	19,735	0.24%
2018/03/13	10	27.31	82.9	27.24	27.35	-72.9	18,270	-0.40%
2018/03/12	12	27.45	50	27.33	27.35	-38	18,033	-0.21%
2018/03/09	71	25.32	17	25.48	25.40	54	17,233	0.31%
2018/03/08	2	24.73	0	0.00	24.65	2	16,926	0.01%
2018/03/07	0	0.00	1	24.65	24.65	-1	17,100	-0.01%
2018/03/06	12	24.87	12	24.88	24.70	0	17,400	0.00%
2018/03/05	2	24.80	3	24.78	24.85	-1	17,663	-0.01%
2018/03/02	5	24.63	15	24.72	24.70	-10	17,879	-0.06%
2018/03/01	1	24.40	4	24.59	24.90	-3	18,081	-0.02%
2018/02/27	2	24.75	42	24.74	24.50	-40	18,127	-0.22%
2018/02/26	2	24.80	0	0.00	24.30	2	17,819	0.01%
2018/02/23	16	24.44	12	24.85	24.60	4	17,854	0.02%
2018/02/22	1	24.30	27	24.56	24.50	-26	18,108	-0.14%
2018/02/21	15	23.81	105	24.11	24.40	-90	17,949	-0.50%	大賣/
2018/02/12	13	22.90	10	22.90	22.90	3	17,734	0.02%
2018/02/09	11	22.69	1	22.75	22.70	10	17,712	0.06%
2018/02/08	1	23.00	10	23.23	23.00	-9	17,831	-0.05%
2018/02/07	15	23.01	11	23.05	23.15	4	18,124	0.02%
2018/02/06	59	22.72	27	22.98	22.35	32	18,107	0.18%
2018/02/05	10	23.80	1	23.75	23.80	9	17,883	0.05%
2018/02/01	4	24.34	1	24.30	24.20	3	18,009	0.02%
2018/01/31	13	24.19	2	24.50	24.50	11	18,379	0.06%
2018/01/30	0	0.00	10	24.45	24.45	-10	18,443	-0.05%
2018/01/29	25.7	24.27	9	24.23	24.30	16.7	18,460	0.09%
2018/01/26	3	24.37	1	24.40	24.40	2	18,949	0.01%
2018/01/25	0	0.00	28	24.80	24.60	-28	19,017	-0.15%
2018/01/24	2	25.10	8	25.19	25.10	-6	18,883	-0.03%
2018/01/23	14	24.90	93	24.73	24.90	-79	18,534	-0.43%
2018/01/22	21	24.15	9	24.17	24.30	12	17,952	0.07%
2018/01/19	2	23.75	2	23.70	23.80	0	17,668	0.00%
2018/01/18	16	23.96	6	23.75	23.75	10	17,594	0.06%
2018/01/17	2	23.75	8	23.88	23.90	-6	17,577	-0.03%
2018/01/16	7	23.79	0	0.00	23.85	7	18,041	0.04%
2018/01/15	5	23.93	10	23.90	23.95	-5	18,096	-0.03%
2018/01/12	7	23.94	91	23.91	23.90	-84	18,147	-0.46%
2018/01/11	4	23.40	0	0.00	23.45	4	17,943	0.02%
2018/01/10	21	23.26	13	23.30	23.30	8	18,097	0.04%
2018/01/09	13	23.58	50	23.55	23.55	-37	18,319	-0.20%
2018/01/08	1	23.50	2	23.60	23.55	-1	18,700	-0.01%
2018/01/05	12	23.45	13	23.66	23.65	-1	18,757	-0.01%
2018/01/04	17	23.44	18	23.39	23.45	-1	18,936	-0.01%
2018/01/03	86	23.68	224	23.61	23.60	-138	19,036	-0.72%	大賣/鉅額交易
2018/01/02	14	23.81	103	23.96	23.80	-89	18,881	-0.47%	大賣/