燿華 (2367)-統一-新竹券商分點個股進出

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
30.30
漲跌
▼0.05
漲幅
-0.16%
成交量
4,093張
產業
上市電子零組件類股
847人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/10/29	1	30.45	0	0.00	30.35	1	14,476	0.01%
2024/10/28	3	30.82	0	0.00	31.00	3	14,533	0.02%
2024/10/25	4	31.35	0	0.00	31.35	4	14,662	0.03%
2024/10/24	1	32.00	0	0.00	31.75	1	15,178	0.01%
2024/10/23	1	32.90	0	0.00	32.70	1	15,431	0.01%
2024/10/22	3	33.25	28	33.04	33.00	-25	15,524	-0.16%
2024/10/21	0	0.00	17	31.71	32.15	-17	15,624	-0.11%
2024/10/18	27.1	31.20	22	31.55	30.60	5.1	15,710	0.03%
2024/10/17	0	0.00	12	32.36	32.45	-12	15,702	-0.08%
2024/10/16	3	31.85	1	32.05	32.00	2	15,869	0.01%
2024/10/15	11	32.37	4	32.93	32.20	7	16,097	0.04%
2024/10/14	4	32.36	1	32.35	32.50	3	16,380	0.02%
2024/10/11	1	32.05	0	0.00	32.00	1	16,773	0.01%
2024/10/09	25	32.57	2	32.33	32.25	23	17,407	0.13%
2024/10/08	5	33.65	1	33.75	33.60	4	18,515	0.02%
2024/10/07	1	33.65	3	33.62	33.95	-2	22,151	-0.01%
2024/10/04	3	33.05	9	33.09	32.95	-6	24,175	-0.02%
2024/10/01	1	33.90	0	0.00	33.85	1	26,009	0.00%
2024/09/27	1	34.35	5	34.30	34.35	-4	27,752	-0.01%
2024/09/26	16	34.93	6	34.51	34.50	10	27,874	0.04%
2024/09/25	7	35.26	15	34.38	34.90	-8	28,180	-0.03%
2024/09/24	2	33.23	19.4	33.43	33.45	-17.4	28,536	-0.06%
2024/09/23	1	33.75	14	33.99	33.75	-13	28,693	-0.05%
2024/09/20	5	33.80	0	0.00	33.85	5	28,825	0.02%
2024/09/19	2	33.13	2	33.30	33.35	0	29,084	0.00%
2024/09/18	5	33.94	13	33.72	33.10	-8	29,244	-0.03%
2024/09/16	1	34.05	5	34.07	34.15	-4	29,315	-0.01%
2024/09/13	3	33.67	3	33.82	33.85	0	29,617	0.00%
2024/09/12	9	33.04	7	33.10	33.55	2	29,797	0.01%
2024/09/11	4	32.33	11	32.49	32.05	-7	29,902	-0.02%
2024/09/10	4	32.79	10	33.43	32.70	-6	30,050	-0.02%
2024/09/09	2	33.45	0	0.00	34.20	2	30,521	0.01%
2024/09/06	11	33.77	0	0.00	33.75	11	31,476	0.03%
2024/09/05	20.2	34.85	10	34.49	33.70	10.2	32,701	0.03%
2024/09/04	11	34.96	5	35.65	34.90	6	33,299	0.02%
2024/09/03	9	37.48	11	37.45	37.20	-2	33,866	-0.01%
2024/09/02	12	38.42	17	37.76	37.70	-5	34,796	-0.01%
2024/08/30	109	39.07	83.1	38.72	38.40	25.9	34,909	0.07%	大買/
2024/08/29	30.4	37.37	24.1	37.65	38.55	6.3	34,854	0.02%
2024/08/28	19	36.94	21	37.23	36.60	-2	34,285	-0.01%
2024/08/27	15	35.58	7	35.63	36.00	8	34,841	0.02%
2024/08/26	4	34.73	0	0.00	34.65	4	35,114	0.01%
2024/08/23	3	34.40	1	34.60	34.60	2	35,763	0.01%
2024/08/22	11	34.58	1	34.55	34.45	10	36,337	0.03%
2024/08/21	0	0.00	10.1	34.90	34.55	-10.1	37,060	-0.03%
2024/08/20	23	35.77	32	35.36	35.10	-9	38,260	-0.02%
2024/08/19	2	35.80	7	35.74	35.70	-5	39,443	-0.01%
2024/08/16	9	35.68	44	35.65	35.30	-35	41,038	-0.09%
2024/08/15	2	34.65	3	35.20	35.40	-1	43,992	0.00%
2024/08/14	53	35.15	15	35.02	35.10	38	46,054	0.08%
2024/08/13	3	34.67	27	34.48	34.70	-24	49,015	-0.05%
2024/08/12	20	33.25	4	33.44	33.50	16	50,907	0.03%
2024/08/09	1	32.50	0	0.00	32.50	1	54,844	0.00%
2024/08/08	2	32.05	0	0.00	32.25	2	57,856	0.00%
2024/08/07	1	32.55	5	32.89	32.85	-4	59,889	-0.01%
2024/08/06	3	29.95	35	30.02	30.25	-32	61,017	-0.05%
2024/08/05	6	31.53	0	0.00	31.50	6	62,639	0.01%
2024/08/02	7	35.29	7	35.58	35.00	0	64,621	0.00%
2024/08/01	3	35.97	11	36.39	36.50	-8	64,941	-0.01%
2024/07/31	1	35.20	0	0.00	35.40	1	65,654	0.00%
2024/07/30	2	34.80	2	35.00	35.10	0	65,931	0.00%
2024/07/29	13.1	35.03	1.1	34.75	34.25	12	66,054	0.02%
2024/07/26	4	35.64	14.7	35.90	36.80	-10.7	65,705	-0.02%
2024/07/23	28.2	34.93	105	35.05	35.45	-76.8	65,553	-0.12%	大賣/
2024/07/22	4	34.59	0	0.00	34.30	4	65,556	0.01%
2024/07/19	5	35.75	5	35.78	35.30	0	65,391	0.00%
2024/07/18	18.2	36.16	7	36.05	36.10	11.2	65,444	0.02%
2024/07/17	1	37.24	20	37.25	37.20	-19	65,469	-0.03%
2024/07/16	6.1	37.27	7	37.30	36.90	-1	65,684	0.00%
2024/07/15	5.1	37.40	17	37.48	37.25	-11.9	65,990	-0.02%
2024/07/12	22	38.30	15	38.28	38.10	7	66,626	0.01%
2024/07/11	39	38.85	36	38.97	38.85	3	67,029	0.00%
2024/07/10	96.3	38.77	21	38.54	38.45	75.3	67,210	0.11%
2024/07/09	209.3	42.40	244.1	41.35	39.90	-34.8	67,420	-0.05%	大買/大賣/
2024/07/08	88	39.84	82.1	40.70	42.50	5.9	66,218	0.01%
2024/07/05	200.4	39.41	116.1	39.55	38.65	84.3	64,360	0.13%	大買/大賣/
2024/07/04	10	37.86	26	37.52	37.70	-16	62,828	-0.03%
2024/07/03	89.5	38.02	147.3	38.21	37.30	-57.8	62,777	-0.09%	大賣/
2024/07/02	3	36.40	10	36.15	36.25	-7	61,738	-0.01%
2024/07/01	11.1	36.37	5	36.87	36.15	6.1	61,718	0.01%
2024/06/28	18.1	36.67	29.2	36.66	36.90	-11.2	61,573	-0.02%
2024/06/27	0.1	35.68	1	36.00	35.35	-0.9	61,365	0.00%
2024/06/26	5.1	35.71	2	35.88	35.60	3.1	61,886	0.00%
2024/06/25	11.3	34.82	8	34.81	35.30	3.3	62,413	0.01%
2024/06/24	0.1	36.00	2	36.23	35.70	-2	62,809	0.00%
2024/06/21	15.1	35.94	22	35.92	35.80	-6.9	63,533	-0.01%
2024/06/20	4.1	36.03	11	36.50	36.20	-6.9	64,829	-0.01%
2024/06/19	7.3	35.86	1	35.50	35.50	6.3	65,576	0.01%
2024/06/18	24.1	36.03	13	35.82	35.85	11.1	66,286	0.02%
2024/06/17	5.1	35.83	17	35.83	35.85	-11.9	66,813	-0.02%
2024/06/14	66.1	36.44	22	36.96	36.00	44.1	67,651	0.07%
2024/06/13	61	37.44	43	37.79	37.20	18	67,765	0.03%
2024/06/12	40	37.52	197.4	37.61	37.75	-157.4	67,081	-0.23%	大賣/鉅額交易
2024/06/11	52.1	35.56	40	35.60	35.70	12.1	66,234	0.02%
2024/06/07	32	37.66	144.2	37.95	36.95	-112.2	66,030	-0.17%	大賣/鉅額交易
2024/06/06	29	37.69	88.3	37.89	37.50	-59.3	66,834	-0.09%
2024/06/05	19	36.92	25	37.23	36.85	-6	66,805	-0.01%
2024/06/04	217	36.92	18	37.81	36.65	199	67,651	0.29%	大買/鉅額交易
2024/06/03	41	36.85	13	36.76	37.00	28	68,545	0.04%
2024/05/31	102	36.71	249	36.64	36.65	-147	70,450	-0.21%	大買/大賣/鉅額交易
2024/05/30	57.1	35.80	26	36.14	35.50	31.1	71,294	0.04%
2024/05/29	35	36.67	6	36.78	36.30	29	72,381	0.04%
2024/05/28	227.4	36.59	31	36.81	36.55	196.4	72,279	0.27%	大買/鉅額交易
2024/05/27	34.3	37.38	57	37.18	37.25	-22.7	71,839	-0.03%
2024/05/24	114.2	37.39	77	37.67	37.35	37.2	71,246	0.05%	大買/
2024/05/23	62.2	38.89	27.1	39.12	38.25	35.1	70,255	0.05%
2024/05/22	132.5	38.61	53	39.00	38.20	79.5	69,132	0.12%	大買/
2024/05/21	129	39.97	106	39.63	39.15	23	68,215	0.03%	大買/大賣/
2024/05/20	83	38.74	117	38.57	38.00	-34	65,230	-0.05%	大賣/
2024/05/17	109	37.14	86.1	37.48	38.40	22.9	63,520	0.04%	大買/
2024/05/16	73.2	35.43	116	35.63	35.95	-42.8	60,227	-0.07%	大賣/
2024/05/15	182	34.86	127.6	34.88	35.00	54.5	58,488	0.09%	大買/大賣/
2024/05/14	81.6	31.20	108	32.02	33.00	-26.4	54,513	-0.05%	大賣/
2024/05/13	40	30.18	103.4	30.33	30.00	-63.4	51,339	-0.12%	大賣/
2024/05/10	35	28.74	32.2	29.15	29.80	2.8	49,115	0.01%
2024/05/09	102.5	29.84	117.7	29.29	28.70	-15.2	47,714	-0.03%	大買/大賣/
2024/05/08	17	28.82	84.1	29.26	30.05	-67.1	45,456	-0.15%
2024/05/07	10	27.37	17	27.24	27.35	-7	43,240	-0.02%
2024/05/06	23	27.77	72.1	28.02	27.70	-49.1	42,760	-0.11%
2024/05/03	3	27.15	13.1	26.85	26.90	-10.1	41,768	-0.02%
2024/05/02	6	25.67	15	25.71	26.30	-9	41,388	-0.02%
2024/04/30	1	25.90	0	0.00	26.20	1	41,094	0.00%
2024/04/29	0	0.00	20.1	26.30	26.20	-20.1	40,895	-0.05%
2024/04/26	24.1	26.23	24	26.63	26.15	0.1	40,733	0.00%
2024/04/25	24	26.14	0	0.00	26.00	24	40,520	0.06%
2024/04/24	2	26.55	3	26.77	26.55	-1	40,370	0.00%
2024/04/23	21	25.91	14	26.04	26.00	7	40,107	0.02%
2024/04/22	8	26.39	4	26.31	26.05	4	39,786	0.01%
2024/04/19	37.1	27.21	16	27.34	27.30	21.1	39,362	0.05%
2024/04/18	95	28.55	24	28.60	28.00	71	38,768	0.18%
2024/04/17	18	28.01	58	27.98	28.15	-40	37,813	-0.11%
2024/04/16	112.3	26.56	12	26.63	26.40	100.3	36,987	0.27%	大買/
2024/04/15	42.5	28.41	9	28.50	28.20	33.5	36,113	0.09%
2024/04/12	61.4	29.12	145.1	28.50	29.20	-83.7	34,654	-0.24%	大賣/
2024/04/11	0.1	26.45	3	26.40	26.70	-2.9	32,179	-0.01%
2024/04/10	14.1	26.39	1	27.10	26.30	13.1	32,044	0.04%
2024/04/09	22.1	26.47	11	26.85	26.60	11.1	31,655	0.04%
2024/04/08	19.1	26.75	15	26.52	26.70	4.1	31,151	0.01%
2024/04/03	2.1	26.13	6	26.14	26.05	-4	30,870	-0.01%
2024/04/02	16.1	26.81	22	26.96	26.35	-5.9	30,721	-0.02%
2024/04/01	4.1	26.97	28.1	26.99	26.85	-24	30,286	-0.08%
2024/03/29	51.2	26.94	22.1	27.23	26.65	29.2	29,881	0.10%
2024/03/28	41	26.85	27.1	27.09	26.65	13.9	29,151	0.05%
2024/03/27	19.4	26.91	13.1	26.90	26.65	6.3	28,480	0.02%
2024/03/26	39	26.43	16.5	26.95	26.75	22.5	27,767	0.08%
2024/03/25	42	27.25	22	27.24	27.55	20	26,903	0.07%
2024/03/22	27	26.74	151.2	26.83	27.15	-124.2	25,543	-0.49%	大賣/鉅額交易
2024/03/21	30	26.56	21.2	26.65	26.30	8.8	24,550	0.04%
2024/03/20	31	26.05	14	26.36	25.70	17	23,762	0.07%
2024/03/19	120	26.06	22	26.32	26.15	98	23,273	0.42%	大買/
2024/03/18	16	25.34	18	25.11	25.85	-2	22,308	-0.01%
2024/03/15	4	24.19	19	24.27	24.00	-15	21,625	-0.07%
2024/03/14	27	24.60	13	24.63	24.45	14	21,437	0.07%
2024/03/13	50	25.22	54	25.03	25.10	-4	21,169	-0.02%
2024/03/12	50.1	26.38	43	26.11	25.60	7	21,050	0.03%
2024/03/11	69	25.85	55	25.80	25.90	14	19,966	0.07%
2024/03/08	43	25.17	21	25.10	24.30	22	19,221	0.11%
2024/03/07	116	26.94	85.1	26.93	25.80	31	19,211	0.16%	大買/
2024/03/06	101	26.00	118.1	26.13	26.65	-17.1	18,035	-0.09%	大買/大賣/
2024/03/05	83	23.88	57	24.06	24.30	26	15,677	0.17%
2024/03/04	110	22.96	45.7	23.55	23.90	64.3	13,797	0.47%	大買/
2024/03/01	2	21.80	18	21.72	21.75	-16	12,757	-0.13%
2024/02/29	10	21.20	6	21.13	21.30	4	12,214	0.03%
2024/02/27	0	0.00	7	20.76	20.75	-7	12,143	-0.06%
2024/02/26	1	21.40	7	21.19	21.15	-6	12,114	-0.05%
2024/02/23	4	20.90	6	20.88	20.75	-2	12,125	-0.02%
2024/02/22	31	21.27	25	20.82	21.25	6	12,947	0.05%
2024/02/21	1	20.65	3	20.65	20.65	-2	12,323	-0.02%
2024/02/20	9	20.87	19	20.91	20.95	-10	12,271	-0.08%
2024/02/19	6	20.22	14	20.21	20.15	-8	12,021	-0.07%
2024/02/16	12	20.58	9	20.12	20.60	3	11,932	0.03%
2024/02/15	0	0.00	3	19.02	19.00	-3	11,520	-0.03%
2024/02/05	1	18.50	0	0.00	18.55	1	11,444	0.01%
2024/02/02	2	18.90	10	18.95	18.80	-8	11,437	-0.07%
2024/02/01	0	0.00	41	18.95	18.95	-41	11,450	-0.36%
2024/01/31	2	18.95	0	0.00	19.00	2	11,516	0.02%
2024/01/30	1	19.00	4	19.10	19.00	-3	11,553	-0.03%
2024/01/25	1	19.25	1	19.40	19.20	0	12,019	0.00%
2024/01/19	1	18.65	0	0.00	18.80	1	12,355	0.01%
2024/01/18	1	18.75	0	0.00	18.65	1	12,378	0.01%
2024/01/17	0	0.00	15	18.87	18.85	-15	12,420	-0.12%
2024/01/12	5	19.00	0	0.00	19.00	5	12,593	0.04%
2024/01/09	10.1	19.10	1	19.10	19.05	9.1	12,650	0.07%
2024/01/08	0	0.00	1	19.50	19.30	-1	12,672	-0.01%
2024/01/04	0	0.00	1	19.45	19.40	-1	12,693	-0.01%
2024/01/02	0	0.00	1	20.10	20.10	-1	12,729	-0.01%
2023/12/29	1	19.95	0	0.00	20.00	1	12,756	0.01%
2023/12/27	10	20.10	4	20.05	20.15	6	12,906	0.05%
2023/12/25	1	20.00	10	20.03	19.95	-9	13,273	-0.07%
2023/12/22	0	0.00	51	20.05	20.05	-51	13,376	-0.38%
2023/12/20	82	20.12	0	0.00	20.35	82	13,775	0.60%
2023/12/19	1	20.00	0	0.00	20.10	1	14,094	0.01%
2023/12/18	4	20.53	0	0.00	20.30	4	14,546	0.03%
2023/12/15	29	20.83	16	21.01	20.70	13	16,022	0.08%
2023/12/14	1	21.25	6	21.43	21.35	-5	16,646	-0.03%
2023/12/13	1	21.45	9	21.12	21.05	-8	16,834	-0.05%
2023/12/12	3	21.15	2	21.40	21.05	1	16,749	0.01%
2023/12/11	6	21.18	5	21.20	21.00	1	16,634	0.01%
2023/12/08	6.3	21.66	53	21.35	21.35	-46.7	16,474	-0.28%
2023/12/07	22.8	22.03	142	22.68	21.55	-119.2	16,322	-0.73%	大賣/鉅額交易
2023/12/06	24	22.56	26	22.64	22.05	-2	15,753	-0.01%
2023/12/05	31	22.41	10	22.39	22.50	21	15,130	0.14%
2023/12/04	210.1	22.72	48	22.48	22.75	162.1	14,570	1.11%	大買/鉅額交易
2023/12/01	62	21.41	42	21.53	22.20	20	13,353	0.15%
2023/11/30	1	20.75	8	20.70	20.70	-7	12,389	-0.06%
2023/11/29	4	20.85	14	20.98	20.70	-10	12,382	-0.08%
2023/11/28	40	20.91	35	20.94	21.00	5	12,395	0.04%
2023/11/27	1	20.20	1	20.20	20.20	0	12,100	0.00%
2023/11/24	0	0.00	21	20.50	20.25	-21	12,181	-0.17%
2023/11/22	4	20.49	10	20.51	20.55	-6	11,833	-0.05%
2023/11/21	31	20.73	18	20.80	20.20	13	11,513	0.11%
2023/11/20	3	19.70	30	19.52	19.70	-27	10,467	-0.26%
2023/11/17	13	19.20	15	19.20	19.30	-2	10,393	-0.02%
2023/11/16	47	19.26	32.7	19.27	19.40	14.3	10,273	0.14%
2023/11/15	0	0.00	1	18.65	18.55	-1	9,972	-0.01%
2023/11/13	1	18.40	1	18.70	18.45	0	9,981	0.00%
2023/11/10	3	18.32	3	18.50	18.45	0	9,958	0.00%
2023/11/09	1	18.40	2	18.40	18.40	-1	9,943	-0.01%
2023/11/08	8	18.68	0	0.00	18.60	8	9,935	0.08%
2023/11/07	11	19.09	0	0.00	19.05	11	9,865	0.11%
2023/11/06	1	18.80	11.2	19.30	19.25	-10.2	9,894	-0.10%
2023/11/03	10	19.00	8	19.10	19.05	2	9,819	0.02%
2023/11/02	25	18.84	30	18.82	19.15	-5	9,836	-0.05%
2023/11/01	3	18.15	3	18.15	18.10	0	9,591	0.00%
2023/10/31	16	18.48	14	18.85	18.50	2	9,534	0.02%
2023/10/30	0	0.00	1	18.55	18.45	-1	9,253	-0.01%
2023/10/27	13	18.41	2	18.58	18.40	11	9,239	0.12%
2023/10/26	1	18.40	2	18.73	18.55	-1	9,223	-0.01%
2023/10/25	1	18.55	0	0.00	18.70	1	9,200	0.01%
2023/10/24	0	0.00	15	18.52	18.70	-15	9,162	-0.16%
2023/10/23	1	17.50	1	18.00	17.90	0	9,025	0.00%
2023/10/20	3.1	17.50	11	17.60	17.70	-7.9	9,016	-0.09%
2023/10/19	0	0.00	2	17.93	17.90	-2	8,994	-0.02%
2023/10/18	3	17.80	3	18.00	18.00	0	8,985	0.00%
2023/10/17	16	18.24	1	18.55	18.10	15	8,896	0.17%
2023/10/16	2	18.35	1	18.80	18.30	1	8,863	0.01%
2023/10/13	0	0.00	9	18.58	18.55	-9	8,845	-0.10%
2023/10/12	1	18.55	2	18.53	18.60	-1	8,850	-0.01%
2023/10/11	4	18.26	0	0.00	18.20	4	8,844	0.05%
2023/10/06	2	18.70	1	18.70	18.70	1	8,864	0.01%
2023/10/05	1	19.10	12	18.82	18.85	-11	8,848	-0.12%
2023/10/04	11	18.71	18	18.80	18.75	-7	8,801	-0.08%
2023/10/03	4	19.35	3	19.38	19.05	1	8,775	0.01%
2023/10/02	4	19.99	13	19.78	19.95	-9	8,684	-0.10%
2023/09/28	4	19.00	0	0.00	18.95	4	8,399	0.05%
2023/09/27	0	0.00	2	19.30	19.10	-2	8,314	-0.02%
2023/09/26	2	19.33	12	19.39	19.25	-10	8,185	-0.12%
2023/09/25	15	19.60	1	19.55	19.55	14	8,026	0.17%
2023/09/22	16	20.25	4	20.36	20.10	12	7,691	0.16%
2023/09/21	26.1	20.46	35	20.41	20.15	-9	7,290	-0.12%
2023/09/20	103	20.45	58	20.67	20.70	45	6,749	0.67%	大買/
2023/09/19	35	20.36	33	21.01	21.15	2	5,179	0.04%
2023/09/18	4	19.28	20	18.69	19.25	-16	4,348	-0.37%
2023/09/15	1	18.05	1	18.20	18.05	0	3,895	0.00%
2023/09/14	0	0.00	1	18.10	18.00	-1	3,836	-0.03%
2023/09/13	1	17.65	1	18.00	17.90	0	3,824	0.00%
2023/09/12	1	17.60	2	17.88	17.80	-1	3,801	-0.03%
2023/09/11	2	17.58	2	17.90	17.75	0	3,750	0.00%
2023/09/08	1	17.80	0	0.00	17.80	1	3,701	0.03%
2023/09/07	2	18.00	1	18.00	18.00	1	3,690	0.03%
2023/09/06	0	0.00	1	18.30	18.20	-1	3,654	-0.03%
2023/09/04	1	18.20	7	18.26	18.20	-6	3,537	-0.17%
2023/09/01	1	18.10	5	18.30	18.10	-4	3,443	-0.12%
2023/08/31	27	18.17	7	18.20	18.25	20	3,183	0.63%
2023/08/30	0.2	17.72	5	17.64	17.65	-4.8	2,909	-0.17%
2023/08/29	1	17.15	3	17.15	17.10	-2	2,759	-0.07%
2023/08/24	4	17.00	17	17.25	17.00	-13	2,771	-0.47%
2023/08/23	4	17.00	3	17.13	17.10	1	2,736	0.04%
2023/08/22	2	16.48	1	16.75	16.45	1	2,621	0.04%
2023/08/21	0	0.00	1	16.55	16.65	-1	2,670	-0.04%
2023/08/18	1	16.30	0	0.00	16.40	1	2,686	0.04%
2023/08/17	2	16.40	2	16.45	16.45	0	2,673	0.00%
2023/08/16	1	15.90	1	16.15	16.15	0	2,635	0.00%
2023/08/14	2	16.00	0	0.00	15.90	2	2,642	0.08%
2023/08/11	3	16.15	1	16.10	16.15	2	2,643	0.08%
2023/08/10	2	16.43	0	0.00	16.05	2	2,637	0.08%
2023/08/09	2	16.65	1	16.95	16.70	1	2,560	0.04%
2023/08/08	3	16.77	0	0.00	16.65	3	2,522	0.12%
2023/08/07	2	17.05	0	0.00	17.00	2	2,426	0.08%
2023/08/04	2	17.20	0	0.00	17.20	2	2,381	0.08%
2023/08/02	2	17.45	0	0.00	17.35	2	2,386	0.08%
2023/08/01	1	17.60	1	17.85	17.60	0	2,359	0.00%
2023/07/31	3	17.80	1	17.85	17.65	2	2,373	0.08%
2023/07/28	0	0.00	1	17.75	17.65	-1	2,411	-0.04%
2023/07/27	0	0.00	17	17.49	17.55	-17	2,405	-0.71%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/25	0	0.00	1	17.60	17.65	-1	2,394	-0.04%
2023/07/24	2	17.40	0	0.00	17.35	2	2,375	0.08%
2023/07/21	1	17.50	30	17.55	17.55	-29	2,367	-1.22%
2023/07/20	2	17.65	11	17.62	17.65	-9	2,415	-0.37%
2023/07/19	18	17.79	12	17.63	17.60	6	2,411	0.25%
2023/07/18	5	17.93	1	18.00	17.85	4	2,422	0.17%
2023/07/17	2	17.90	1	17.80	17.95	1	2,451	0.04%
2023/07/14	3	17.80	0	0.00	17.75	3	2,439	0.12%
2023/07/13	1	18.00	5	17.91	17.95	-4	2,436	-0.16%
2023/07/12	1	17.30	0	0.00	17.40	1	2,304	0.04%
2023/07/11	0	0.00	2	17.40	17.40	-2	2,336	-0.09%
2023/07/10	4	17.51	0	0.00	17.45	4	2,446	0.16%
2023/07/07	4	17.58	3	17.77	17.75	1	2,488	0.04%
2023/07/06	1	17.75	6	17.84	17.80	-5	2,458	-0.20%
2023/07/05	0	0.00	21	17.95	17.95	-21	2,446	-0.86%
2023/07/04	0	0.00	3	17.70	17.65	-3	2,430	-0.12%
2023/07/03	20	17.75	2	17.75	17.75	18	2,444	0.74%
2023/06/30	1	17.60	0	0.00	17.70	1	2,446	0.04%
2023/06/29	0	0.00	1	17.80	17.75	-1	2,465	-0.04%
2023/06/27	1	17.55	0	0.00	17.50	1	2,511	0.04%
2023/06/26	2	17.75	0	0.00	17.70	2	2,529	0.08%
2023/06/21	0	0.00	2	17.93	17.90	-2	2,591	-0.08%
2023/06/20	1	17.90	0	0.00	17.95	1	2,597	0.04%
2023/06/16	1	17.90	0	0.00	17.90	1	2,624	0.04%
2023/06/15	1.5	17.97	0	0.00	17.90	1.5	2,618	0.06%
2023/06/13	2	17.90	0	0.00	17.90	2	2,660	0.08%
2023/06/09	0	0.00	1	18.20	18.20	-1	2,712	-0.04%
2023/06/05	0	0.00	3	18.45	18.45	-3	2,948	-0.10%
2023/06/02	0	0.00	12	18.31	18.35	-12	2,994	-0.40%
2023/05/25	11	18.24	5	18.21	18.05	6	3,112	0.19%
2023/05/18	0	0.00	1	17.90	17.90	-1	3,420	-0.03%
2023/05/16	0	0.00	1	17.90	17.90	-1	3,450	-0.03%
2023/05/12	0	0.00	1	17.60	17.60	-1	3,554	-0.03%
2023/05/11	3	17.38	0	0.00	17.35	3	3,633	0.08%
2023/05/10	13	17.68	18	17.64	17.70	-5	3,884	-0.13%
2023/05/09	2	17.70	0	0.00	17.70	2	3,898	0.05%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	2	17.95	2	18.20	17.95	0	3,955	0.00%
2023/05/04	3	17.67	0	0.00	17.85	3	4,016	0.07%
2023/05/02	0	0.00	5	17.90	17.90	-5	4,043	-0.12%
2023/04/28	1	18.00	0	0.00	17.95	1	4,073	0.02%
2023/04/25	10	17.83	0	0.00	17.70	10	4,107	0.24%
2023/04/21	2	17.95	0	0.00	18.00	2	4,102	0.05%
2023/04/20	9	18.33	0	0.00	18.15	9	4,129	0.22%
2023/04/19	0	0.00	6	18.65	18.65	-6	4,202	-0.14%
2023/04/14	1	18.60	3	18.60	18.60	-2	4,226	-0.05%
2023/04/13	16.4	19.06	0	0.00	18.60	16.4	4,175	0.39%
2023/04/12	5	19.30	11	19.35	19.40	-6	4,067	-0.15%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/10	1	19.10	3	19.00	19.05	-2	3,967	-0.05%
2023/04/07	4	19.03	0	0.00	19.05	4	3,972	0.10%
2023/03/31	5	19.05	0	0.00	19.00	5	3,977	0.13%
2023/03/30	0	0.00	2	19.05	18.95	-2	3,979	-0.05%
2023/03/29	7	18.90	0	0.00	18.95	7	3,985	0.18%
2023/03/28	0	0.00	5	19.05	18.90	-5	4,044	-0.12%
2023/03/27	1	18.80	2	18.95	18.95	-1	4,036	-0.02%
2023/03/24	5	18.86	1	18.75	18.85	4	4,076	0.10%
2023/03/22	0	0.00	21	18.47	18.40	-21	4,105	-0.51%
2023/03/21	0	0.00	1	18.35	18.30	-1	4,158	-0.02%
2023/03/15	10	18.10	5	18.20	18.05	5	4,651	0.11%
2023/03/14	14	18.14	0	0.00	18.05	14	4,915	0.28%
2023/03/13	5	18.35	0	0.00	18.45	5	5,110	0.10%
2023/03/10	1	18.65	0	0.00	18.50	1	5,249	0.02%
2023/03/09	11	19.05	7	19.11	19.00	4	5,465	0.07%
2023/03/08	0	0.00	24	19.23	19.15	-24	5,707	-0.42%
2023/03/07	11	19.04	1	18.95	19.00	10	5,695	0.18%
2023/03/03	0	0.00	1	19.05	18.90	-1	5,799	-0.02%
2023/03/01	1	18.80	7	18.96	18.80	-6	6,141	-0.10%
2023/02/24	1	18.75	0	0.00	18.75	1	6,298	0.02%
2023/02/23	0	18.95	2	18.95	18.95	-2	6,358	-0.03%
2023/02/22	0	0.00	3	18.90	18.90	-3	6,567	-0.05%
2023/02/21	24	19.07	6	19.05	19.00	18	6,676	0.27%
2023/02/20	11	19.25	13	19.12	19.30	-2	6,915	-0.03%
2023/02/15	0	0.00	17	18.59	18.55	-17	7,700	-0.22%
2023/02/14	5	18.20	6	18.30	18.30	-1	7,803	-0.01%
2023/02/13	5	18.05	0	0.00	18.10	5	8,018	0.06%
2023/02/10	14	18.29	0	0.00	18.20	14	8,248	0.17%
2023/02/09	16	18.71	0	18.65	18.60	16	8,429	0.19%
2023/02/08	11	19.15	19	19.03	19.00	-8	8,549	-0.09%
2023/02/03	1	18.55	2	18.73	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	20	18.50	18.55	-20	8,998	-0.22%
2023/02/01	10	18.25	60	18.30	18.30	-50	9,088	-0.55%
2023/01/31	0	0.00	2	18.13	18.25	-2	9,270	-0.02%
2023/01/30	10	17.90	0	0.00	18.00	10	9,429	0.11%
2023/01/17	10	17.65	0	0.00	17.65	10	9,610	0.10%
2023/01/13	2	17.55	2	17.50	17.50	0	9,893	0.00%
2023/01/12	10	17.95	0	0.00	17.70	10	10,000	0.10%
2023/01/11	41	17.95	0	0.00	17.85	41	10,094	0.41%
2023/01/10	1	17.95	0	0.00	17.95	1	10,189	0.01%
2023/01/09	2	18.40	1	18.35	18.35	1	10,326	0.01%
2023/01/06	8	17.95	9	17.81	18.00	-1	10,369	-0.01%
2023/01/04	0	0.00	20	17.80	17.75	-20	10,856	-0.18%
2023/01/03	1	17.60	1	17.50	17.60	0	11,172	0.00%
2022/12/30	7	17.30	0	0.00	17.25	7	11,301	0.06%
2022/12/22	10	17.60	3	17.55	17.60	7	13,181	0.05%
2022/12/20	1	18.00	11	17.78	17.55	-10	14,284	-0.07%
2022/12/19	13	17.88	10	17.95	17.85	3	15,069	0.02%
2022/12/16	2	18.03	5	18.20	18.00	-3	15,662	-0.02%
2022/12/15	12	18.50	11	18.43	18.55	1	15,966	0.01%
2022/12/14	1	18.30	0	0.00	18.35	1	16,302	0.01%
2022/12/12	6	18.58	16	18.63	18.55	-10	16,961	-0.06%
2022/12/09	14	19.31	3	19.10	19.20	11	17,266	0.06%
2022/12/08	2	19.48	0	0.00	19.45	2	18,094	0.01%
2022/12/07	23	19.28	12	19.58	19.35	11	18,690	0.06%
2022/12/06	5	19.95	0	0.00	19.75	5	19,013	0.03%
2022/12/05	11	19.75	4	19.75	19.75	7	19,472	0.04%
2022/12/02	0	0.00	12	19.54	19.40	-12	19,877	-0.06%
2022/12/01	23	19.44	17	19.40	19.30	6	20,346	0.03%
2022/11/30	4	19.38	8	19.19	19.40	-4	20,788	-0.02%
2022/11/29	9	18.84	24	18.80	18.90	-15	21,370	-0.07%
2022/11/28	11	18.65	18	18.80	18.65	-7	22,888	-0.03%
2022/11/25	20	18.75	26	18.79	18.65	-6	23,755	-0.03%
2022/11/24	55	19.22	61	18.97	18.95	-6	24,473	-0.02%
2022/11/23	34	19.07	33	19.08	19.05	1	25,316	0.00%
2022/11/22	5	18.46	21	18.62	18.80	-16	25,868	-0.06%
2022/11/21	12	18.50	10	18.65	18.50	2	27,331	0.01%
2022/11/18	2	18.73	25	19.00	18.65	-23	27,777	-0.08%
2022/11/17	3	18.67	3	18.73	18.65	0	27,867	0.00%
2022/11/16	6	18.58	27	18.60	18.55	-21	28,145	-0.07%
2022/11/15	76.1	19.17	28	19.02	19.10	48.1	28,690	0.17%
2022/11/14	1.1	18.80	12	18.61	18.75	-10.9	29,387	-0.04%
2022/11/11	43	18.83	12	18.73	18.40	31	29,473	0.11%
2022/11/10	16	18.45	6	18.50	18.45	10	29,399	0.03%
2022/11/09	12	18.94	24.1	19.05	18.90	-12.1	29,751	-0.04%
2022/11/08	26.4	18.94	18	18.90	18.65	8.4	30,093	0.03%
2022/11/07	84	18.69	31	18.53	18.75	53	30,538	0.17%
2022/11/04	17	18.43	15	18.53	18.85	2	31,133	0.01%
2022/11/03	77.2	18.37	10	18.15	18.50	67.2	31,320	0.21%
2022/11/02	59	18.25	65	18.27	18.25	-6	31,238	-0.02%
2022/11/01	25	17.60	25	17.82	18.00	0	31,051	0.00%
2022/10/31	6	17.52	1	17.75	17.50	5	30,890	0.02%
2022/10/28	2	16.98	11	16.92	16.90	-9	30,703	-0.03%
2022/10/27	18	17.57	4	17.45	17.55	14	30,528	0.05%
2022/10/26	16.1	17.45	15	17.18	17.10	1.1	30,304	0.00%
2022/10/25	17	17.77	8	17.59	17.65	9	30,108	0.03%
2022/10/24	26	18.18	22	18.48	18.00	4	29,892	0.01%
2022/10/21	14	17.76	19	17.77	17.70	-5	29,714	-0.02%
2022/10/20	12.1	17.78	15	17.89	17.80	-2.9	29,568	-0.01%
2022/10/19	22	18.40	22	18.20	18.10	0	29,439	0.00%
2022/10/18	17	18.46	24	18.62	18.35	-7	29,312	-0.02%
2022/10/17	11	17.92	0	0.00	18.25	11	29,212	0.04%
2022/10/14	17	18.79	7	18.80	18.60	10	29,029	0.03%
2022/10/13	19	18.59	12	18.99	18.00	7	28,914	0.02%
2022/10/12	2	19.25	5	18.90	19.25	-3	28,571	-0.01%
2022/10/11	13	18.60	14	18.80	18.90	-1	28,444	0.00%
2022/10/07	4	19.54	6	19.66	19.55	-2	28,126	-0.01%
2022/10/06	12	19.48	26	19.36	19.40	-14	28,002	-0.05%
2022/10/05	45	19.79	31	19.40	19.30	14	27,908	0.05%
2022/10/04	34	19.63	31.3	19.53	19.70	2.7	27,445	0.01%
2022/10/03	3	19.47	3	19.15	19.20	0	27,149	0.00%
2022/09/30	25.1	19.62	7	19.65	19.55	18.1	26,887	0.07%
2022/09/29	11.1	20.24	9	19.88	19.65	2.1	26,673	0.01%
2022/09/28	17	19.68	22	19.76	19.40	-5	26,333	-0.02%
2022/09/27	12	20.83	23	20.78	20.90	-11	25,770	-0.04%
2022/09/26	6	21.43	7	21.31	20.90	-1	25,216	0.00%
2022/09/23	11	22.80	38	22.38	22.25	-27	24,404	-0.11%
2022/09/22	1	23.05	8	23.10	23.35	-7	23,815	-0.03%
2022/09/21	33	23.41	6	23.38	23.15	27	23,462	0.12%
2022/09/20	26	23.62	28	23.48	23.55	-2	23,105	-0.01%
2022/09/19	16	23.22	17	23.13	22.85	-1	22,601	0.00%
2022/09/16	39	23.15	6.1	23.52	23.15	32.9	22,338	0.15%
2022/09/15	13	23.83	35	24.30	23.65	-22	21,926	-0.10%
2022/09/14	78	23.42	75	23.51	23.60	3	21,045	0.01%
2022/09/13	21	23.35	17	23.44	23.30	4	20,441	0.02%
2022/09/12	27	23.45	6	23.44	23.30	21	19,850	0.11%
2022/09/08	16	23.66	1	23.50	23.75	15	19,123	0.08%
2022/09/07	8	23.30	6	23.57	23.80	2	18,514	0.01%
2022/09/06	26	23.22	38	23.43	23.55	-12	17,944	-0.07%
2022/09/05	30	23.53	3.7	23.74	23.45	26.3	17,236	0.15%
2022/09/02	61	23.77	77	23.59	23.75	-16	16,382	-0.10%
2022/09/01	15	23.03	23	23.26	23.15	-8	14,923	-0.05%
2022/08/31	15	22.98	24.1	23.03	23.20	-9.1	14,082	-0.06%
2022/08/30	29	22.61	42.1	22.84	23.00	-13.1	13,202	-0.10%
2022/08/29	2.1	22.33	5.2	22.61	22.60	-3.1	12,221	-0.02%
2022/08/26	21	22.15	83	22.30	22.15	-62	11,398	-0.54%
2022/08/25	50	21.55	0	0.00	21.25	50	9,735	0.51%
2022/08/24	8	21.28	67.3	21.39	21.40	-59.3	9,201	-0.64%
2022/08/23	7	21.09	17.1	21.22	21.35	-10.1	8,854	-0.11%
2022/08/22	15	21.53	28.3	21.67	21.15	-13.3	8,438	-0.16%
2022/08/19	50	21.11	35.1	21.28	21.60	14.9	7,563	0.20%
2022/08/18	23	19.86	22	20.09	20.00	1	6,203	0.02%
2022/08/17	62	19.83	12	19.73	19.65	50	5,960	0.84%
2022/08/16	32	19.76	40	20.07	20.10	-8	5,759	-0.14%
2022/08/15	24	20.26	22	20.39	20.15	2	5,241	0.04%
2022/08/12	51	19.66	101	20.13	19.90	-50	4,666	-1.07%	大賣/
2022/08/11	88.2	19.28	26	19.17	19.05	62.2	3,961	1.57%
2022/08/10	1	18.15	5	18.90	18.90	-4	3,109	-0.13%
2022/08/09	0	0.00	1	17.25	17.20	-1	2,725	-0.04%
2022/08/08	20	17.10	2	17.10	17.10	18	2,647	0.68%
2022/08/04	1	16.50	0	0.00	16.25	1	2,537	0.04%
2022/08/01	0	0.00	1	17.10	17.10	-1	2,496	-0.04%
2022/07/28	0	0.00	1	16.90	16.80	-1	2,478	-0.04%
2022/07/25	0	0.00	6	17.00	17.00	-6	2,481	-0.24%
2022/07/21	6	17.20	0	0.00	17.20	6	2,512	0.24%
2022/07/18	0	0.00	1	17.05	17.20	-1	2,412	-0.04%
2022/07/15	1	16.60	1	16.85	16.60	0	2,336	0.00%
2022/07/14	0	0.00	3	16.65	16.80	-3	2,331	-0.13%
2022/07/13	1	16.55	0	0.00	16.50	1	2,307	0.04%
2022/07/08	3	17.12	0	0.00	16.85	3	2,189	0.14%
2022/07/07	0	0.00	0.1	16.60	16.60	-0.1	2,087	0.00%
2022/06/27	0	0.00	1	17.65	17.65	-1	1,831	-0.05%
2022/06/22	2	18.05	2	17.60	17.60	0	1,738	0.00%
2022/06/21	2	17.88	3	17.55	18.10	-1	1,707	-0.06%
2022/06/20	1	17.40	1	16.90	16.90	0	1,640	0.00%
2022/06/17	2	17.33	1	17.65	17.65	1	1,630	0.06%
2022/06/16	4	17.95	2	17.35	17.35	2	1,617	0.12%
2022/06/15	0	0.00	1	18.30	17.90	-1	1,578	-0.06%
2022/06/14	1	17.30	1	17.50	17.50	0	1,523	0.00%
2022/06/13	4	17.86	2	17.93	17.70	2	1,507	0.13%
2022/06/10	7	17.96	6	17.95	18.40	1	1,457	0.07%
2022/06/09	0	0.00	1	17.65	17.70	-1	1,309	-0.08%
2022/06/07	0	0.00	3	16.80	16.70	-3	1,204	-0.25%
2022/06/06	1	16.60	0	0.00	16.70	1	1,224	0.08%
2022/05/30	0	0.00	1	16.85	16.90	-1	1,299	-0.08%
2022/05/25	0	0.00	1.6	16.63	16.60	-1.6	1,330	-0.12%
2022/05/24	6	16.48	6	16.64	16.25	0	1,361	0.00%
2022/05/20	0	0.00	4.1	16.50	16.40	-4.1	1,394	-0.30%
2022/05/12	0	0.00	1	15.60	15.55	-1	1,670	-0.06%
2022/05/11	0	0.00	6	16.10	16.05	-6	1,659	-0.36%
2022/05/05	0	0.00	3	16.85	16.80	-3	1,708	-0.18%
2022/04/29	3	16.95	0	0.00	16.70	3	1,776	0.17%
2022/04/28	15	16.95	25	16.82	16.95	-10	1,782	-0.56%
2022/04/27	15	16.03	16	16.02	16.10	-1	1,759	-0.06%
2022/04/25	0	0.00	10	16.70	16.65	-10	1,751	-0.57%
2022/04/21	0	0.00	1	17.35	17.30	-1	1,805	-0.06%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/15	10	17.15	10	17.20	17.15	0	1,895	0.00%
2022/04/08	6	17.20	5	17.25	17.20	1	2,466	0.04%
2022/04/07	1	17.20	0	0.00	17.15	1	2,517	0.04%
2022/03/29	0	0.00	62	17.92	17.90	-62	3,154	-1.97%
2022/03/28	0	0.00	5	17.84	18.00	-5	3,300	-0.15%
2022/03/22	0	0.00	3	18.10	18.10	-3	3,357	-0.09%
2022/03/21	10	17.80	10	17.75	17.80	0	3,353	0.00%
2022/03/18	1	17.60	1	17.75	17.55	0	3,388	0.00%
2022/03/15	2	17.30	0	0.00	17.30	2	3,564	0.06%
2022/03/11	10	17.79	10	17.80	17.80	0	3,618	0.00%
2022/03/07	1	17.80	0	0.00	17.75	1	3,789	0.03%
2022/03/04	3	18.35	0	0.00	18.20	3	4,013	0.07%
2022/03/02	0	0.00	6	18.35	18.50	-6	4,208	-0.14%
2022/02/25	20	18.20	20	18.00	18.00	0	4,423	0.00%
2022/02/24	2	18.30	20	18.10	17.95	-18	4,559	-0.39%
2022/02/23	10	18.50	0	0.00	18.60	10	4,662	0.21%
2022/02/22	0	0.00	50	18.40	18.45	-50	4,899	-1.02%
2022/02/21	20	18.80	0	0.00	18.85	20	5,212	0.38%
2022/02/18	27	18.92	0	0.00	18.95	27	6,402	0.42%
2022/02/17	78	19.46	1	19.50	19.30	77	6,845	1.12%
2022/02/16	0	0.00	0	18.90	18.90	0	6,925	0.00%
2022/02/15	0	0.00	50	18.34	18.30	-50	6,967	-0.72%
2022/02/14	9	18.38	11	18.31	18.40	-2	7,018	-0.03%
2022/02/11	0	0.00	0.1	18.70	18.80	-0.1	7,016	0.00%
2022/02/09	10	18.80	0	0.00	18.90	10	7,010	0.14%
2022/02/08	10	18.50	1	18.35	18.55	9	6,998	0.13%
2022/01/26	2	17.65	0	0.00	17.60	2	6,990	0.03%
2022/01/25	2	17.80	0	0.00	17.70	2	6,986	0.03%
2022/01/21	2	18.20	0	0.00	18.15	2	6,982	0.03%
2022/01/17	0	0.00	1	18.55	18.75	-1	6,961	-0.01%
2022/01/11	0	0.00	2	18.90	18.85	-2	6,964	-0.03%
2022/01/07	4	19.68	0	0.00	19.15	4	6,910	0.06%
2022/01/06	2	19.93	10	19.75	19.75	-8	6,838	-0.12%
2022/01/05	21	20.79	19	20.94	20.25	2	6,765	0.03%
2022/01/04	2	20.20	1	20.25	20.15	1	6,471	0.02%
2022/01/03	1.2	20.21	4	20.33	20.10	-2.8	6,423	-0.04%
2021/12/30	0	0.00	1	20.10	20.10	-1	6,380	-0.02%
2021/12/29	8	20.36	2	20.20	20.15	6	6,342	0.09%
2021/12/28	1	20.20	4	20.10	19.95	-3	6,272	-0.05%
2021/12/27	2	20.13	0	0.00	20.05	2	6,242	0.03%
2021/12/24	5	20.18	7.2	20.13	20.25	-2.2	6,192	-0.04%
2021/12/23	3	19.85	4	20.05	20.20	-1	6,008	-0.02%
2021/12/22	3	19.68	7	19.56	19.65	-4	5,758	-0.07%
2021/12/21	1	18.75	16	18.78	18.85	-15	5,613	-0.27%
2021/12/20	0	0.00	2	18.75	18.75	-2	5,607	-0.04%
2021/12/17	1	18.50	0	0.00	18.55	1	5,615	0.02%
2021/12/16	2	18.85	21	18.81	18.75	-19	5,646	-0.34%
2021/12/15	1	18.65	0	0.00	18.65	1	5,628	0.02%
2021/12/13	7	18.91	0	0.00	18.85	7	5,585	0.13%
2021/12/09	15	19.35	8	19.23	19.35	7	5,530	0.13%
2021/12/06	2	18.55	0.2	18.50	18.50	1.8	5,365	0.03%
2021/12/03	2	18.80	0	0.00	18.50	2	5,370	0.04%
2021/12/02	22.2	18.77	8	18.43	18.35	14.2	5,331	0.27%
2021/12/01	0	0.00	11	18.99	18.85	-11	5,290	-0.21%
2021/11/30	31	19.24	27	18.84	18.75	4	5,254	0.08%
2021/11/29	6	18.50	5	18.72	18.65	1	5,054	0.02%
2021/11/26	3	18.95	0	0.00	18.80	3	4,985	0.06%
2021/11/25	29	19.71	20	19.80	19.55	9	4,902	0.18%
2021/11/24	14	19.69	1	19.60	19.70	13	4,936	0.26%
2021/11/23	0	0.00	5	20.30	20.10	-5	4,789	-0.10%
2021/11/22	14	20.26	2	20.30	20.20	12	4,671	0.26%
2021/11/19	4	20.86	10	20.66	20.80	-6	4,573	-0.13%
2021/11/18	25	21.69	22	22.03	21.25	3	4,448	0.07%
2021/11/17	91	22.42	91	22.76	22.25	0	4,181	0.00%
2021/11/16	21	21.30	7.2	21.37	21.65	13.8	3,521	0.39%
2021/11/15	1	19.30	1.1	18.94	19.70	-0.1	3,078	0.00%
2021/11/12	1	17.95	0	0.00	17.95	1	2,850	0.04%
2021/11/11	0	0.00	3	18.45	18.45	-3	2,825	-0.11%
2021/11/10	0	0.00	2	18.10	18.05	-2	2,859	-0.07%
2021/11/08	0	0.00	52	18.05	18.05	-52	2,954	-1.76%
2021/11/04	0	0.00	1	18.55	18.30	-1	3,026	-0.03%
2021/11/02	0	0.00	53	18.60	18.20	-53	3,062	-1.73%
2021/11/01	0	0.00	1	18.25	18.45	-1	3,126	-0.03%
2021/10/28	3	18.07	2	18.05	18.05	1	3,128	0.03%
2021/10/27	1	18.05	0	0.00	18.10	1	3,134	0.03%
2021/10/22	0	0.00	0	17.60	17.60	0	3,266	0.00%
2021/10/21	2	17.65	0	0.00	17.40	2	3,337	0.06%
2021/10/19	5	17.90	1	17.90	17.80	4	3,403	0.12%
2021/10/15	0	0.00	5	17.00	16.90	-5	3,584	-0.14%
2021/10/14	0	0.00	10	16.80	16.55	-10	3,668	-0.27%
2021/10/13	0	0.00	2	16.50	16.50	-2	3,721	-0.05%
2021/10/12	3	17.10	4	17.19	17.00	-1	3,835	-0.03%
2021/10/08	0	0.00	1	17.45	17.45	-1	3,910	-0.03%
2021/10/05	2	16.90	0	0.00	16.95	2	5,358	0.04%
2021/09/24	0	0.00	5	18.30	18.30	-5	5,660	-0.09%
2021/09/22	0	0.00	5	18.05	18.00	-5	5,811	-0.09%
2021/09/16	1	18.45	1	18.40	18.30	0	6,031	0.00%
2021/09/15	15	18.30	0	0.00	18.40	15	6,177	0.24%
2021/09/10	5	18.80	0	0.00	18.80	5	6,704	0.07%
2021/09/08	2	19.03	1	19.60	18.95	1	6,831	0.01%
2021/09/07	0	0.00	3	19.35	19.65	-3	6,834	-0.04%
2021/09/06	1	19.25	0	0.00	19.25	1	6,829	0.01%
2021/09/03	0.1	20.05	0	0.00	20.00	0.1	6,810	0.00%
2021/09/01	0	0.00	2	20.10	20.10	-2	6,866	-0.03%
2021/08/31	2	20.05	0	0.00	20.10	2	6,953	0.03%
2021/08/30	0	0.00	14	19.84	19.85	-14	7,003	-0.20%
2021/08/26	3	19.70	0	0.00	19.60	3	6,992	0.04%
2021/08/24	1	19.60	1	19.45	19.40	0	7,073	0.00%
2021/08/23	10	18.85	0	0.00	18.80	10	7,005	0.14%
2021/08/20	4	18.65	4	18.94	18.90	0	6,967	0.00%
2021/08/19	1	18.10	30	18.10	18.05	-29	6,468	-0.45%
2021/08/18	0	0.00	11	17.95	18.60	-11	6,466	-0.17%
2021/08/17	1	18.20	0	0.00	18.10	1	6,466	0.02%
2021/08/16	1	18.20	1	18.70	18.60	0	6,445	0.00%
2021/08/13	2	19.28	2	19.10	19.10	0	6,376	0.00%
2021/08/10	5	20.45	0	0.00	20.35	5	6,408	0.08%
2021/08/09	0	20.80	0	0.00	20.55	0	6,518	0.00%
2021/08/06	2.1	20.87	0	0.00	20.80	2.1	6,614	0.03%
2021/08/05	0	21.10	0	0.00	21.15	0	6,740	0.00%
2021/08/03	0	0.00	3	21.20	20.95	-3	7,193	-0.04%
2021/08/02	0	0.00	2	21.00	21.05	-2	7,350	-0.03%
2021/07/30	1	21.00	0	0.00	20.80	1	7,384	0.01%
2021/07/29	2	21.10	0	0.00	21.20	2	7,416	0.03%
2021/07/28	1	20.60	12	20.48	21.00	-11	7,439	-0.15%
2021/07/27	3	21.42	0	0.00	21.20	3	7,491	0.04%
2021/07/26	7	21.55	0	0.00	21.55	7	7,521	0.09%
2021/07/23	3	21.05	1	21.35	21.25	2	7,574	0.03%
2021/07/22	0	0.00	25	20.88	20.95	-25	7,579	-0.33%
2021/07/21	2	21.28	0	0.00	20.95	2	7,542	0.03%
2021/07/20	4	21.85	14	21.70	21.65	-10	7,507	-0.13%
2021/07/19	2	22.33	0	0.00	22.35	2	7,457	0.03%
2021/07/16	52	22.45	3	22.55	22.60	49	7,580	0.65%
2021/07/14	10	22.60	7	22.74	22.25	3	7,788	0.04%
2021/07/13	54	23.90	45	24.03	23.20	9	7,622	0.12%
2021/07/12	15	22.90	1	22.90	23.00	14	6,863	0.20%
2021/07/09	2	22.28	1	22.25	22.30	1	6,789	0.01%
2021/07/08	0	0.00	7	22.04	22.55	-7	6,838	-0.10%
2021/07/07	1	22.00	9	22.00	21.80	-8	6,793	-0.12%
2021/07/06	3	22.03	0	0.00	22.00	3	6,807	0.04%
2021/07/05	3	22.03	0	0.00	22.05	3	6,842	0.04%
2021/07/02	2	21.60	1	21.95	21.90	1	6,895	0.01%
2021/07/01	1	22.25	0	0.00	21.75	1	6,922	0.01%
2021/06/30	10	22.09	10	22.15	22.05	0	6,892	0.00%
2021/06/29	2	22.25	11	22.49	22.15	-9	6,909	-0.13%
2021/06/28	4	22.90	7	22.85	22.90	-3	6,894	-0.04%
2021/06/25	3	22.90	10	22.88	22.65	-7	6,786	-0.10%
2021/06/24	8	22.70	11	22.89	22.65	-3	6,771	-0.04%
2021/06/23	27	23.00	1	22.60	22.65	26	6,746	0.39%
2021/06/22	2	22.35	1	22.40	22.25	1	6,375	0.02%
2021/06/21	1	22.10	36	21.80	21.85	-35	6,288	-0.56%
2021/06/18	5.2	22.23	1	22.35	22.15	4.2	6,287	0.07%
2021/06/17	1	21.95	3	22.13	22.25	-2	6,335	-0.03%
2021/06/16	6	21.80	5	21.90	21.85	1	6,302	0.02%
2021/06/15	2	22.00	1	21.90	21.90	1	6,310	0.02%
2021/06/11	1	21.80	0	0.00	21.80	1	6,386	0.02%
2021/06/10	1	22.10	2	22.03	22.00	-1	6,604	-0.02%
2021/06/09	8	21.71	1	22.10	21.50	7	6,663	0.11%
2021/06/08	4	22.25	2	22.60	21.80	2	6,625	0.03%
2021/06/07	15	21.98	6	22.08	22.10	9	6,539	0.14%
2021/06/04	1	21.80	4	21.88	21.80	-3	6,477	-0.05%
2021/06/03	0	0.00	1	21.70	21.75	-1	6,459	-0.02%
2021/06/02	1	21.95	13	21.55	21.35	-12	6,436	-0.19%
2021/06/01	13	21.45	0	0.00	21.75	13	6,435	0.20%
2021/05/31	0	0.00	15	20.97	20.95	-15	6,431	-0.23%
2021/05/28	1	20.60	0	0.00	20.60	1	6,715	0.01%
2021/05/27	7	20.45	0	0.00	20.10	7	6,843	0.10%
2021/05/26	1	20.25	0	0.00	20.55	1	6,840	0.01%
2021/05/24	5	19.57	1	19.65	19.80	4	6,813	0.06%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	2	19.08	19.15	-2	6,864	-0.03%
2021/05/18	3	18.78	1	18.50	18.85	2	6,899	0.03%
2021/05/17	11	18.62	3	18.62	18.05	8	6,849	0.12%
2021/05/14	11	20.09	0	0.00	20.05	11	6,742	0.16%
2021/05/13	6	20.88	3	20.75	20.45	3	6,628	0.05%
2021/05/12	10	21.90	9	21.61	21.60	1	6,485	0.02%
2021/05/11	4	22.24	7	22.44	22.00	-3	6,182	-0.05%
2021/05/10	0	0.00	2	22.15	22.20	-2	5,988	-0.03%
2021/05/06	2	20.65	24	20.79	20.95	-22	5,870	-0.37%
2021/05/05	2	20.65	1	20.85	20.35	1	5,829	0.02%
2021/05/04	5	20.25	3	20.65	20.80	2	5,805	0.03%
2021/05/03	3	21.15	0	0.00	20.80	3	5,724	0.05%
2021/04/29	10	21.80	1	21.85	21.60	9	5,663	0.16%
2021/04/28	1	22.20	0	0.00	22.10	1	5,630	0.02%
2021/04/27	0	0.00	2	22.05	22.10	-2	5,659	-0.04%
2021/04/26	0	0.00	7	22.21	22.00	-7	5,651	-0.12%
2021/04/23	1	22.20	17	22.15	22.20	-16	5,621	-0.29%
2021/04/22	0	0.00	0.2	22.50	22.10	-0.2	5,737	0.00%
2021/04/21	2	23.10	1	22.90	23.10	1	5,635	0.02%
2021/04/20	3	23.15	16	23.05	23.05	-13	5,533	-0.23%
2021/04/19	2	22.45	51	22.40	22.40	-49	5,363	-0.91%
2021/04/16	35	22.61	28	22.57	22.50	7	5,357	0.13%
2021/04/15	6	22.02	11	22.30	22.25	-5	5,179	-0.10%
2021/04/14	9	21.52	4	21.50	21.65	5	5,202	0.10%
2021/04/13	6	21.82	0.1	22.00	21.80	5.9	5,359	0.11%
2021/04/12	0	0.00	2.4	22.05	22.05	-2.4	5,752	-0.04%
2021/04/09	3	22.35	0.3	22.30	22.20	2.8	5,823	0.05%
2021/04/08	0	0.00	21	22.12	22.30	-21	5,805	-0.36%
2021/04/07	0	0.00	4	21.79	21.95	-4	5,741	-0.07%
2021/04/06	2	21.73	2	21.65	21.65	0	5,705	0.00%
2021/04/01	2	21.90	18	21.97	21.80	-16	5,695	-0.28%
2021/03/31	7	21.99	9	22.10	21.85	-2	5,630	-0.04%
2021/03/29	1	22.65	1	22.65	22.40	0	5,586	0.00%
2021/03/26	6	22.63	21	22.70	22.60	-15	5,584	-0.27%
2021/03/25	0	0.00	1	22.20	22.30	-1	5,503	-0.02%
2021/03/24	10	22.25	2	22.25	22.30	8	5,507	0.15%
2021/03/23	1	22.35	3	22.30	22.40	-2	5,539	-0.04%
2021/03/22	30	22.45	6.1	22.57	22.45	24	5,553	0.43%
2021/03/19	1	21.90	0	0.00	22.15	1	5,527	0.02%
2021/03/18	1.2	22.33	0	0.00	22.20	1.2	5,561	0.02%
2021/03/17	22	22.23	3	22.40	22.30	19	5,750	0.33%
2021/03/16	19	22.42	12	22.37	22.50	7	5,920	0.12%
2021/03/15	22	22.30	31.1	21.29	22.25	-9.1	5,873	-0.15%
2021/03/12	24	21.38	0.1	21.30	21.15	23.9	5,876	0.41%
2021/03/11	1	21.35	9	21.39	21.35	-8	5,972	-0.13%
2021/03/09	11	20.92	10	21.05	21.20	1	6,202	0.02%
2021/03/05	4	21.49	25	21.50	21.50	-21	6,378	-0.33%
2021/03/04	5	21.96	0	0.00	21.85	5	6,456	0.08%
2021/03/03	16	22.42	9.5	22.42	22.30	6.5	6,632	0.10%
2021/03/02	24	21.73	17	21.66	21.70	7	6,402	0.11%
2021/02/26	0	0.00	25	20.74	20.80	-25	6,436	-0.39%
2021/02/24	4	21.19	5	21.25	21.05	-1	6,825	-0.01%
2021/02/23	1	21.10	5	21.25	21.25	-4	6,872	-0.06%
2021/02/22	3	21.32	2	21.15	21.35	1	6,989	0.01%
2021/02/19	1	21.00	2	21.23	21.35	-1	7,332	-0.01%
2021/02/18	0	0.00	5	20.81	21.25	-5	7,393	-0.07%
2021/02/17	22	20.63	17	20.40	20.45	5	7,346	0.07%
2021/02/05	2	20.23	6	20.08	19.95	-4	7,330	-0.05%
2021/02/04	5	19.90	3	19.97	19.90	2	7,351	0.03%
2021/02/03	0	0.00	30	20.05	19.90	-30	7,379	-0.41%
2021/02/02	1	19.80	2	20.08	20.00	-1	7,435	-0.01%
2021/02/01	6	19.59	0	0.00	19.60	6	7,536	0.08%
2021/01/29	2	20.05	0	0.00	19.95	2	7,578	0.03%
2021/01/28	5	20.15	22	20.25	20.15	-17	7,546	-0.23%
2021/01/27	11	20.49	0	0.00	20.40	11	7,535	0.15%
2021/01/25	31	20.94	13	20.95	21.00	18	7,569	0.24%
2021/01/22	2	20.40	18	20.25	20.40	-16	7,586	-0.21%
2021/01/21	4	20.08	5	20.50	20.10	-1	7,598	-0.01%
2021/01/19	14	21.48	2	21.30	21.20	12	7,570	0.16%
2021/01/18	10	21.13	0	0.00	21.05	10	7,595	0.13%
2021/01/15	8	21.68	40	21.63	21.40	-32	7,691	-0.42%
2021/01/14	6	22.40	1	22.45	22.25	5	7,603	0.07%
2021/01/13	0	0.00	5	22.30	22.30	-5	7,589	-0.07%
2021/01/12	15	22.18	0	0.00	22.15	15	7,684	0.20%
2021/01/11	5	22.86	10	22.90	22.80	-5	8,025	-0.06%
2021/01/08	1	23.45	1	24.00	23.35	0	8,016	0.00%
2021/01/07	2.4	23.53	6	23.81	23.70	-3.6	8,032	-0.04%
2021/01/06	37	23.87	7	23.64	23.45	30	8,046	0.37%
2021/01/05	29.6	23.66	40	23.91	23.95	-10.4	7,819	-0.13%
2021/01/04	3	22.80	32.2	22.49	23.00	-29.2	7,410	-0.39%
2020/12/30	1	22.40	0	0.00	22.30	1	7,332	0.01%
2020/12/29	0	0.00	1	22.35	22.40	-1	7,401	-0.01%
2020/12/25	1	22.40	0	0.00	22.40	1	7,379	0.01%
2020/12/24	3	22.60	3	22.80	22.60	0	7,373	0.00%
2020/12/23	4	22.05	3	22.13	22.25	1	7,376	0.01%
2020/12/22	11	22.44	0	0.00	22.00	11	7,496	0.15%
2020/12/17	8	22.57	2	22.60	22.65	6	7,659	0.08%
2020/12/16	2	22.90	1	22.95	22.90	1	7,663	0.01%
2020/12/15	7	22.76	2	22.55	22.40	5	7,706	0.06%
2020/12/14	3	23.17	0	0.00	23.20	3	7,682	0.04%
2020/12/11	32	23.67	13	24.04	23.50	19	7,684	0.25%
2020/12/10	39	23.95	9	23.96	24.00	30	7,522	0.40%
2020/12/09	7	23.54	31	23.59	23.60	-24	7,333	-0.33%
2020/12/08	2	23.20	7	23.25	22.85	-5	7,255	-0.07%
2020/12/04	9	23.46	4	23.70	23.45	5	7,713	0.06%
2020/12/03	9	23.36	50	23.70	23.25	-41	7,684	-0.53%
2020/12/02	25	23.90	27	23.84	23.70	-2	7,683	-0.03%
2020/12/01	3	23.30	0	23.45	23.50	3	7,659	0.04%
2020/11/30	1	23.25	41	23.30	23.45	-40	7,653	-0.52%
2020/11/27	5	23.40	18	23.52	23.30	-13	7,636	-0.17%
2020/11/26	5	22.95	4	22.90	22.95	1	7,482	0.01%
2020/11/25	1	22.85	6	23.01	22.85	-5	7,471	-0.07%
2020/11/24	55	22.85	2	22.95	22.70	53	7,479	0.71%
2020/11/23	12	22.45	8	22.76	22.65	4	7,541	0.05%
2020/11/20	2	22.10	0	0.00	22.20	2	7,583	0.03%
2020/11/19	2	22.20	9	22.29	22.40	-7	7,670	-0.09%
2020/11/18	13	22.30	29	22.25	22.30	-16	7,771	-0.21%
2020/11/17	8	21.46	3	21.50	21.35	5	7,629	0.07%
2020/11/13	4	20.85	0	0.00	20.95	4	8,249	0.05%
2020/11/12	4	21.03	0	0.00	20.95	4	8,439	0.05%
2020/11/11	0	0.00	5	21.10	21.15	-5	8,567	-0.06%
2020/11/10	4	20.95	0	0.00	21.05	4	8,651	0.05%
2020/11/09	55	21.19	1	21.15	21.15	54	8,793	0.61%
2020/11/06	0	0.00	3	22.00	21.55	-3	8,932	-0.03%
2020/11/05	0	0.00	2	21.60	21.60	-2	9,010	-0.02%
2020/11/04	2	21.60	4	21.60	21.60	-2	9,223	-0.02%
2020/11/03	0	0.00	1	21.50	21.40	-1	9,337	-0.01%
2020/11/02	1	20.85	0	0.00	20.80	1	9,571	0.01%
2020/10/30	9	21.19	33	21.00	21.05	-24	10,216	-0.23%
2020/10/28	1	22.00	2	21.95	21.70	-1	10,638	-0.01%
2020/10/26	2	22.60	0	0.00	22.55	2	10,721	0.02%
2020/10/23	3	22.50	11	22.42	22.50	-8	10,756	-0.07%
2020/10/22	1	22.00	0	0.00	22.20	1	10,909	0.01%
2020/10/21	1	22.10	1	22.15	22.15	0	10,993	0.00%
2020/10/20	14	22.31	24	22.22	22.35	-10	11,236	-0.09%
2020/10/19	28	22.69	19	22.71	22.65	9	11,519	0.08%
2020/10/16	23	21.79	2	21.55	21.60	21	11,993	0.18%
2020/10/15	11	22.16	10	22.20	22.20	1	12,365	0.01%
2020/10/14	12	21.95	12	22.15	22.00	0	12,471	0.00%
2020/10/13	0	0.00	7	21.35	21.40	-7	12,535	-0.06%
2020/10/12	14	21.55	0	0.00	21.25	14	12,656	0.11%
2020/10/08	7	21.80	1	21.80	21.75	6	12,958	0.05%
2020/10/07	0	0.00	9	21.90	21.95	-9	13,116	-0.07%
2020/10/06	9	21.88	23	21.96	21.95	-14	13,252	-0.11%
2020/10/05	4	21.39	1	21.60	21.45	3	13,760	0.02%
2020/09/30	1	20.90	0	0.00	21.15	1	14,354	0.01%
2020/09/29	6	20.94	0	0.00	20.65	6	14,487	0.04%
2020/09/28	1	20.85	0	0.00	20.85	1	14,754	0.01%
2020/09/25	1	21.20	14	20.15	20.35	-13	15,140	-0.09%
2020/09/23	1	21.50	3	22.00	21.50	-2	15,591	-0.01%
2020/09/22	0	0.00	4	21.40	21.25	-4	15,677	-0.03%
2020/09/21	1	21.80	5	21.81	21.70	-4	16,063	-0.02%
2020/09/18	2	22.10	7	22.05	21.95	-5	16,488	-0.03%
2020/09/17	0	0.00	10	21.99	22.25	-10	16,690	-0.06%
2020/09/15	0	0.00	2	22.30	22.25	-2	17,420	-0.01%
2020/09/11	5	22.10	432	22.07	21.90	-427	19,933	-2.14%	大賣/鉅額交易
2020/09/10	20	22.23	240	22.38	22.20	-220	20,537	-1.07%	大賣/鉅額交易
2020/09/09	26	22.26	4	22.80	22.75	22	20,908	0.11%
2020/09/08	6	21.84	480	21.44	21.35	-474	21,701	-2.18%	大賣/鉅額交易
2020/09/07	6	21.50	6	21.73	21.40	0	23,149	0.00%
2020/09/04	3	21.40	10.1	21.30	21.40	-7.1	25,203	-0.03%
2020/09/03	20	21.25	3	21.20	21.15	17	25,461	0.07%
2020/09/02	0	0.00	13	21.25	21.35	-13	25,521	-0.05%
2020/09/01	3	21.05	8	20.70	21.05	-5	25,604	-0.02%
2020/08/31	8	20.68	3	20.80	20.70	5	25,725	0.02%
2020/08/28	8	20.90	48	20.80	20.80	-40	25,857	-0.15%
2020/08/27	26	20.70	22	21.40	21.40	4	25,842	0.02%
2020/08/25	0	0.00	4	21.50	21.20	-4	25,703	-0.02%
2020/08/24	7	21.11	2	21.05	21.05	5	25,625	0.02%
2020/08/21	8	21.92	1	21.80	21.80	7	25,541	0.03%
2020/08/20	78	22.20	0	0.00	21.70	78	25,444	0.31%
2020/08/19	5	24.62	0	0.00	24.05	5	25,408	0.02%
2020/08/18	5	25.30	15	25.30	25.20	-10	25,459	-0.04%
2020/08/17	2	26.03	0	0.00	25.85	2	25,525	0.01%
2020/08/14	2	25.88	0	0.00	26.00	2	25,873	0.01%
2020/08/13	3	26.07	1	26.90	26.00	2	26,259	0.01%
2020/08/12	8	26.34	17	26.33	26.25	-9	26,242	-0.03%
2020/08/11	24	25.90	11	25.89	25.95	13	26,179	0.05%
2020/08/10	21	25.90	22	25.96	25.80	-1	26,233	0.00%
2020/08/07	13	26.40	0	0.00	26.45	13	26,418	0.05%
2020/08/06	6	26.53	4	26.36	26.30	2	26,396	0.01%
2020/08/05	12	26.88	33	26.98	26.70	-21	26,301	-0.08%
2020/08/04	0	0.00	4	26.38	26.20	-4	25,938	-0.02%
2020/08/03	2	25.78	13	25.67	25.65	-11	25,798	-0.04%
2020/07/31	0	0.00	4	25.40	25.30	-4	26,011	-0.02%
2020/07/30	6	25.35	9	25.38	25.50	-3	26,362	-0.01%
2020/07/28	14	24.86	5	25.21	24.65	9	27,250	0.03%
2020/07/27	14	25.81	4	25.69	25.60	10	27,336	0.04%
2020/07/24	90	25.69	221	25.54	25.40	-131	27,550	-0.48%	大賣/鉅額交易
2020/07/23	21	26.32	48	26.38	26.25	-27	27,431	-0.10%
2020/07/22	290	26.89	109	27.15	27.00	181	27,231	0.66%	大買/大賣/鉅額交易
2020/07/21	20	26.23	32	26.11	26.15	-12	26,544	-0.05%
2020/07/20	16	24.85	2	24.85	25.25	14	26,378	0.05%
2020/07/17	2	25.65	11	25.80	25.25	-9	26,333	-0.03%
2020/07/16	13	25.87	0	0.00	25.85	13	26,396	0.05%
2020/07/15	62	26.05	31	26.00	25.85	31	26,461	0.12%
2020/07/14	110	26.22	127	26.23	25.85	-17	26,748	-0.06%	大買/大賣/
2020/07/13	215	26.04	0	0.00	26.05	215	27,438	0.78%	大買/鉅額交易
2020/07/10	54	25.88	6	25.94	25.70	48	27,700	0.17%
2020/07/09	41	27.01	82	26.78	27.00	-41	27,289	-0.15%
2020/07/08	107	25.80	7	25.79	25.80	100	26,795	0.37%	大買/
2020/07/07	8	25.98	6	26.36	25.75	2	26,948	0.01%
2020/07/06	4	26.71	49	26.79	26.45	-45	26,857	-0.17%
2020/07/03	28	26.39	33	26.37	26.45	-5	26,641	-0.02%
2020/07/02	2	25.88	8	26.10	26.30	-6	26,516	-0.02%
2020/07/01	32	25.69	1	25.50	25.45	31	26,370	0.12%
2020/06/30	14	25.82	18	25.89	25.70	-4	26,225	-0.02%
2020/06/29	34	25.26	1	25.60	25.10	33	25,976	0.13%
2020/06/24	34	26.30	18	26.48	26.15	16	25,758	0.06%
2020/06/23	8	26.27	152	27.19	26.35	-144	25,783	-0.56%	大賣/鉅額交易
2020/06/22	25	26.88	7	26.85	26.90	18	25,535	0.07%
2020/06/19	61	27.50	46	27.56	27.45	15	25,339	0.06%
2020/06/18	109	27.38	158	27.11	27.45	-49	24,752	-0.20%	大買/大賣/
2020/06/17	34	25.93	5	25.93	25.75	29	22,949	0.13%
2020/06/16	11	25.34	18	25.64	25.25	-7	22,413	-0.03%
2020/06/15	790	25.80	6	26.21	25.20	784	22,085	3.55%	大買/鉅額交易
2020/06/12	69	25.27	140	25.77	26.20	-71	21,027	-0.34%	大賣/
2020/06/11	229	25.40	257	25.22	25.25	-28	19,770	-0.14%	大買/大賣/
2020/06/10	263	23.59	7	23.74	23.80	256	17,884	1.43%	大買/鉅額交易
2020/06/09	11	23.54	3	23.25	23.05	8	17,912	0.04%
2020/06/08	4	23.83	12	23.76	23.55	-8	18,032	-0.04%
2020/06/05	5	23.67	12	23.81	23.75	-7	17,983	-0.04%
2020/06/04	3	23.52	10	23.59	23.40	-7	17,911	-0.04%
2020/06/03	2	23.55	2	23.40	23.40	0	17,882	0.00%
2020/06/02	5	23.38	16	23.34	23.55	-11	17,753	-0.06%
2020/06/01	2	23.00	0	0.00	23.05	2	17,533	0.01%
2020/05/29	2	22.70	7	22.81	22.65	-5	17,485	-0.03%
2020/05/28	9	23.17	14.6	23.15	22.85	-5.6	17,526	-0.03%
2020/05/27	5	23.13	5	23.10	23.10	0	17,472	0.00%
2020/05/26	34	23.34	16	23.59	23.00	18	17,458	0.10%
2020/05/25	16	22.56	10	22.91	23.25	6	17,109	0.04%
2020/05/22	3	22.50	1	22.40	22.20	2	16,853	0.01%
2020/05/21	16	23.11	12	23.20	23.10	4	16,637	0.02%
2020/05/20	9	22.35	24.7	22.57	23.30	-15.7	16,153	-0.10%
2020/05/19	8	21.63	5.1	21.74	21.80	2.9	15,685	0.02%
2020/05/18	10	21.16	4	21.65	21.55	6	15,547	0.04%
2020/05/15	3	21.72	15.4	22.16	21.70	-12.4	15,420	-0.08%
2020/05/14	39	22.42	6	21.81	21.70	33	15,345	0.22%
2020/05/13	26	23.38	1	23.35	23.30	25	14,962	0.17%
2020/05/12	0	0.00	2	23.70	23.60	-2	14,933	-0.01%
2020/05/11	0	0.00	38	23.73	23.50	-38	14,936	-0.25%
2020/05/08	42	23.75	15	23.80	23.65	27	14,647	0.18%
2020/05/07	0	0.00	6	24.23	24.05	-6	14,487	-0.04%
2020/05/06	16	23.59	9	23.80	23.60	7	14,185	0.05%
2020/05/05	66	23.82	19	23.60	24.15	47	13,839	0.34%
2020/05/04	8	22.28	13	22.55	22.40	-5	12,956	-0.04%
2020/04/30	5	22.66	33	22.80	22.75	-28	12,880	-0.22%
2020/04/29	25	22.29	41	22.22	22.20	-16	12,673	-0.13%
2020/04/28	8	22.06	7.7	22.12	22.00	0.3	12,496	0.00%
2020/04/27	4	22.15	17	22.23	22.25	-13	12,622	-0.10%
2020/04/24	23	22.12	5.3	22.54	22.10	17.7	12,448	0.14%
2020/04/23	11	22.50	18.8	22.51	22.45	-7.8	12,261	-0.06%
2020/04/22	7	21.99	9	21.96	22.10	-2	12,018	-0.02%
2020/04/21	13	22.32	10.2	22.29	21.95	2.8	11,924	0.02%
2020/04/20	0	0.00	2	22.35	22.60	-2	11,801	-0.02%
2020/04/17	48	22.79	8	22.99	22.20	40	11,757	0.34%
2020/04/16	97	23.31	18	23.27	23.00	79	11,207	0.70%
2020/04/15	9	22.48	38	22.81	23.10	-29	10,390	-0.28%
2020/04/14	2	20.85	8	20.99	21.00	-6	10,076	-0.06%
2020/04/13	4	20.31	0.4	20.35	20.35	3.7	10,066	0.04%
2020/04/10	34	20.31	8.7	20.54	20.40	25.4	10,054	0.25%
2020/04/09	13	21.52	3	21.60	21.25	10	9,977	0.10%
2020/04/08	32	21.00	29	21.04	21.30	3	10,021	0.03%
2020/04/07	48	20.60	1	20.85	20.90	47	9,914	0.47%
2020/04/06	0	0.00	1	19.50	19.70	-1	9,822	-0.01%
2020/04/01	1	19.55	1	19.55	19.65	0	10,046	0.00%
2020/03/31	0	0.00	4	19.63	19.50	-4	10,147	-0.04%
2020/03/30	4	19.09	72	19.20	19.50	-68	10,101	-0.67%
2020/03/27	5	19.06	4.7	19.56	18.55	0.3	9,882	0.00%
2020/03/26	1	18.80	0	0.00	18.90	1	9,691	0.01%
2020/03/25	10	18.99	2	18.93	19.05	8	9,844	0.08%
2020/03/24	4	17.71	2	17.65	17.70	2	9,655	0.02%
2020/03/23	0	0.00	0.3	16.85	16.70	-0.3	9,638	0.00%
2020/03/20	1	16.85	2	16.10	16.90	-1	9,860	-0.01%
2020/03/19	1	15.60	4	15.90	15.40	-3	9,917	-0.03%
2020/03/18	51	17.40	1	17.60	17.10	50	9,941	0.50%
2020/03/17	3	17.75	1	17.55	17.40	2	9,921	0.02%
2020/03/16	25	20.79	0	0.00	18.90	25	9,828	0.25%
2020/03/13	18	20.71	6	20.70	21.00	12	9,790	0.12%
2020/03/12	6	23.58	0	0.00	22.95	6	9,550	0.06%
2020/03/11	4	26.19	0	0.00	25.40	4	9,381	0.04%
2020/03/10	0	0.00	103	25.33	26.00	-103	9,389	-1.10%	大賣/鉅額交易
2020/03/09	40	26.79	8	26.84	26.20	32	9,414	0.34%
2020/03/06	14	27.98	9	27.91	27.90	5	9,745	0.05%
2020/03/05	5	28.80	10	28.75	28.40	-5	10,562	-0.05%
2020/03/03	14	28.47	4	28.61	28.50	10	10,738	0.09%
2020/03/02	2	26.83	1	27.75	27.45	1	10,829	0.01%
2020/02/27	14	27.68	10	27.70	27.40	4	10,960	0.04%
2020/02/26	2	28.70	3	28.38	28.40	-1	10,989	-0.01%
2020/02/25	1	27.95	6	27.92	28.65	-5	11,210	-0.04%
2020/02/24	1	28.85	0	0.00	28.85	1	11,320	0.01%
2020/02/21	0	0.00	11	29.45	29.45	-11	11,506	-0.10%
2020/02/20	1	29.90	1	29.80	29.60	0	11,902	0.00%
2020/02/17	5	30.15	1	30.40	29.95	4	12,920	0.03%
2020/02/14	0	0.00	6	29.85	29.85	-6	13,385	-0.04%
2020/02/13	2	30.15	0	0.00	29.75	2	13,631	0.01%
2020/02/12	5	30.02	6	29.88	30.00	-1	13,844	-0.01%
2020/02/11	1	29.40	1	29.35	29.45	0	14,246	0.00%
2020/02/10	11	28.41	7	29.09	28.90	4	14,576	0.03%
2020/02/07	2	29.15	5	29.30	29.00	-3	14,801	-0.02%
2020/02/06	16	29.80	0	0.00	29.85	16	14,956	0.11%
2020/02/05	2	29.70	7	29.32	29.25	-5	15,281	-0.03%
2020/02/04	16	29.71	9	29.59	29.65	7	15,616	0.04%
2020/02/03	6	28.27	21	27.58	28.85	-15	16,160	-0.09%
2020/01/31	2	28.75	7	29.16	29.85	-5	16,805	-0.03%
2020/01/30	22	30.00	33	30.22	29.90	-11	17,037	-0.06%
2020/01/20	6	33.14	3	33.17	33.20	3	17,056	0.02%
2020/01/17	3	33.20	0	0.00	33.00	3	18,057	0.02%
2020/01/16	3	33.20	3	33.20	33.20	0	18,342	0.00%
2020/01/15	1	33.40	6	33.48	33.25	-5	18,725	-0.03%
2020/01/14	5	33.35	9	33.30	33.50	-4	19,033	-0.02%
2020/01/13	9	33.23	7	33.15	33.30	2	19,214	0.01%
2020/01/10	1	32.00	0	0.00	32.30	1	19,470	0.01%
2020/01/09	2	32.53	2	32.70	32.50	0	19,916	0.00%
2020/01/08	6	31.95	8	32.18	32.10	-2	20,708	-0.01%
2020/01/07	7	32.14	4	32.28	32.20	3	21,975	0.01%
2020/01/06	2	32.60	7	32.74	32.60	-5	23,142	-0.02%
2020/01/03	7	33.48	10	33.99	33.35	-3	24,120	-0.01%
2020/01/02	4	33.98	20	34.11	34.15	-16	24,286	-0.07%
2019/12/31	7	33.50	14	33.50	33.65	-7	24,495	-0.03%
2019/12/30	6	33.36	13	33.58	33.35	-7	25,296	-0.03%
2019/12/27	29	33.55	32	33.54	33.65	-3	25,610	-0.01%
2019/12/26	12	32.89	5	32.89	32.85	7	25,814	0.03%
2019/12/25	7	32.59	1	32.60	32.60	6	26,512	0.02%
2019/12/24	11	32.01	6	31.89	32.05	5	27,520	0.02%
2019/12/23	18	31.96	3	32.02	31.85	15	28,411	0.05%
2019/12/20	32	32.43	8	32.54	32.40	24	28,777	0.08%
2019/12/19	2	32.05	0	0.00	31.85	2	28,860	0.01%
2019/12/18	24	31.98	21	31.78	31.75	3	29,378	0.01%
2019/12/17	21	32.29	44	32.03	31.90	-23	30,111	-0.08%
2019/12/16	9	31.89	7	32.24	32.55	2	30,258	0.01%
2019/12/13	17	31.41	19	31.59	31.30	-2	30,919	-0.01%
2019/12/12	7	32.19	27	32.09	32.00	-20	31,859	-0.06%
2019/12/11	16	32.24	20	32.23	32.20	-4	32,300	-0.01%
2019/12/10	7	32.41	6	32.28	32.50	1	32,827	0.00%
2019/12/09	5	33.00	11	33.19	33.15	-6	33,295	-0.02%
2019/12/06	0	0.00	6	32.75	32.70	-6	33,982	-0.02%
2019/12/05	2	32.63	5	32.75	32.60	-3	35,125	-0.01%
2019/12/04	9	32.63	4	32.74	32.70	5	36,277	0.01%
2019/12/03	39	32.42	59	32.47	32.45	-20	38,147	-0.05%
2019/12/02	82	33.32	14	33.48	32.90	68	38,376	0.18%
2019/11/29	0	0.00	5	35.40	35.40	-5	38,173	-0.01%
2019/11/28	8	35.36	8	35.36	35.35	0	38,891	0.00%
2019/11/27	25	35.75	11	35.75	35.65	14	40,430	0.03%
2019/11/26	2	35.35	104	35.56	35.70	-102	42,717	-0.24%	大賣/鉅額交易
2019/11/25	40	35.36	42	35.27	35.30	-2	43,392	0.00%
2019/11/22	14	35.61	4	35.70	35.45	10	43,791	0.02%
2019/11/21	23	35.33	8	35.34	35.60	15	43,777	0.03%
2019/11/20	19	35.45	50	35.45	35.65	-31	44,128	-0.07%
2019/11/19	28	35.51	14	35.66	35.35	14	44,515	0.03%
2019/11/18	28	35.55	28	35.62	35.60	0	44,441	0.00%
2019/11/15	35	35.36	70	35.46	35.00	-35	44,210	-0.08%
2019/11/14	12	34.85	17	34.81	35.00	-5	43,968	-0.01%
2019/11/13	37	34.94	35	35.21	34.60	2	43,961	0.00%
2019/11/12	11	34.56	11	34.62	34.80	0	43,651	0.00%
2019/11/11	3	34.13	15	34.05	33.90	-12	43,782	-0.03%
2019/11/08	29	34.78	22	34.85	34.60	7	43,583	0.02%
2019/11/07	20	34.30	25	34.38	34.55	-5	43,096	-0.01%
2019/11/06	2	33.95	6	34.18	34.20	-4	42,862	-0.01%
2019/11/05	14	34.03	26	34.03	34.10	-12	42,801	-0.03%
2019/11/04	45	34.03	67	34.16	33.80	-22	42,789	-0.05%
2019/11/01	36	33.61	83.1	33.66	33.95	-47.1	42,608	-0.11%
2019/10/31	47	33.53	25	33.80	33.25	22	42,551	0.05%
2019/10/30	86	33.11	37	33.07	32.95	49	42,971	0.11%
2019/10/29	52	34.65	43	34.81	34.40	9	42,379	0.02%
2019/10/28	17	34.58	21	34.51	34.55	-4	42,230	-0.01%
2019/10/25	242	33.95	158	33.87	34.40	84	42,002	0.20%	大買/大賣/
2019/10/24	70	35.61	7	35.64	35.40	63	41,089	0.15%
2019/10/23	15	36.00	25	36.23	35.85	-10	40,993	-0.02%
2019/10/22	65	35.96	33	36.14	35.60	32	40,960	0.08%
2019/10/21	12	35.55	9	35.59	35.75	3	41,037	0.01%
2019/10/18	30	35.20	24	35.27	35.00	6	40,967	0.01%
2019/10/17	111	35.01	24	35.09	34.85	87	40,947	0.21%	大買/
2019/10/16	75	35.87	41	36.39	35.30	34	40,839	0.08%
2019/10/15	128	37.65	81	37.69	36.75	47	40,244	0.12%	大買/
2019/10/14	154	36.58	254	36.73	37.50	-100	39,174	-0.26%	大買/大賣/
2019/10/09	190	35.91	169	36.15	35.10	21	38,441	0.05%	大買/大賣/
2019/10/08	11	35.39	13	35.44	35.15	-2	38,018	-0.01%
2019/10/07	22	35.25	25	35.23	35.15	-3	37,849	-0.01%
2019/10/04	48	35.61	117	35.88	35.45	-69	37,505	-0.18%	大賣/
2019/10/03	70	35.52	25	35.53	35.30	45	36,755	0.12%
2019/10/02	55	35.36	24	35.32	36.00	31	36,533	0.08%
2019/10/01	43	35.35	46	35.56	35.30	-3	36,064	-0.01%
2019/09/27	65	34.61	90	35.04	35.35	-25	35,253	-0.07%
2019/09/26	232	34.37	234	34.93	34.80	-2	34,236	-0.01%	大買/大賣/
2019/09/25	28	34.37	34	34.36	34.90	-6	33,396	-0.02%
2019/09/24	8	33.91	4	33.94	33.90	4	33,099	0.01%
2019/09/23	17	34.65	10	34.81	34.55	7	32,730	0.02%
2019/09/20	38	34.43	65	34.38	34.75	-27	32,282	-0.08%
2019/09/19	57	33.93	21	33.66	33.50	36	31,538	0.11%
2019/09/18	56	34.59	90	34.83	33.60	-34	31,149	-0.11%
2019/09/17	51	34.69	59	34.57	34.65	-8	30,336	-0.03%
2019/09/16	7	33.05	7	33.40	33.55	0	29,508	0.00%
2019/09/12	40	32.85	78	32.94	32.90	-38	29,256	-0.13%
2019/09/11	113	31.85	40	31.87	32.50	73	28,875	0.25%	大買/
2019/09/10	69	32.12	73	32.06	31.65	-4	28,316	-0.01%
2019/09/09	85	32.77	38	33.05	31.60	47	27,735	0.17%
2019/09/06	162	34.08	92	34.05	34.30	70	26,597	0.26%	大買/
2019/09/05	88	34.53	117	34.98	35.50	-29	25,345	-0.11%	大賣/
2019/09/04	40	31.80	38	31.81	32.30	2	23,391	0.01%
2019/09/03	65	30.97	106.4	31.24	31.70	-41.4	22,950	-0.18%	大賣/
2019/09/02	22	29.99	48	30.09	31.10	-26	22,463	-0.12%
2019/08/30	34	29.34	40.4	29.48	29.90	-6.4	21,640	-0.03%
2019/08/29	140	27.37	275	27.32	27.65	-135	19,978	-0.68%	大買/大賣/鉅額交易
2019/08/28	80	24.88	79	25.26	25.65	1	17,564	0.01%
2019/08/27	5	24.05	33	24.22	24.35	-28	16,773	-0.17%
2019/08/26	7	23.26	10	23.40	23.20	-3	16,338	-0.02%
2019/08/23	34	24.22	38	24.35	24.15	-4	16,118	-0.02%
2019/08/22	54	23.78	84	23.71	23.90	-30	15,612	-0.19%
2019/08/21	23	23.48	7	23.39	23.35	16	15,004	0.11%
2019/08/20	14	23.21	4	23.18	23.20	10	14,776	0.07%
2019/08/19	3	23.30	10	23.45	23.10	-7	14,785	-0.05%
2019/08/16	25	22.77	1	23.00	23.00	24	14,587	0.16%
2019/08/15	13	21.81	10	22.40	22.55	3	14,367	0.02%
2019/08/14	25	22.73	49	22.96	22.20	-24	14,213	-0.17%
2019/08/13	16	22.10	2	22.25	22.05	14	14,012	0.10%
2019/08/12	12	22.58	20	22.55	22.65	-8	14,011	-0.06%
2019/08/08	21	22.60	1	22.55	22.65	20	14,141	0.14%
2019/08/07	6	22.70	2	22.10	22.15	4	14,130	0.03%
2019/08/06	0	0.00	8	21.78	22.55	-8	13,988	-0.06%
2019/08/05	19	22.12	1	22.05	22.00	18	13,866	0.13%
2019/08/02	15	22.15	13	22.32	22.55	2	13,739	0.01%
2019/08/01	83	23.27	12	23.32	23.00	71	13,540	0.52%
2019/07/31	3	23.42	2	23.30	23.90	1	12,650	0.01%
2019/07/30	2	22.83	2	22.90	22.80	0	12,481	0.00%
2019/07/29	1	23.60	10	23.65	23.60	-9	12,345	-0.07%
2019/07/25	1	23.80	6	24.03	24.10	-5	12,264	-0.04%
2019/07/24	10	23.90	18	23.95	23.35	-8	12,173	-0.07%
2019/07/23	11	24.53	16	24.97	24.50	-5	12,200	-0.04%
2019/07/22	20	24.10	5	24.29	24.10	15	12,097	0.12%
2019/07/19	12	24.22	22.4	24.16	23.90	-10.4	12,213	-0.09%
2019/07/18	5	24.03	4	24.14	24.25	1	12,614	0.01%
2019/07/17	0	0.00	1	23.90	24.05	-1	12,317	-0.01%
2019/07/16	15	23.70	31.8	23.92	23.70	-16.8	12,118	-0.14%
2019/07/15	28	24.03	28	24.06	23.75	0	11,919	0.00%
2019/07/12	48	23.10	30	23.08	23.60	18	11,650	0.15%
2019/07/11	159	22.27	178	22.29	22.30	-19	11,115	-0.17%	大買/大賣/
2019/07/10	2	21.90	8	22.00	22.00	-6	11,247	-0.05%
2019/07/09	2	21.75	0	0.00	21.85	2	11,396	0.02%
2019/07/08	19	22.05	20	21.75	21.65	-1	11,333	-0.01%
2019/07/05	20	21.55	2	21.45	21.50	18	11,089	0.16%
2019/07/04	6	21.60	8	21.50	21.50	-2	11,057	-0.02%
2019/07/03	7	21.47	8	21.41	21.35	-1	11,077	-0.01%
2019/07/02	4	21.43	3	21.25	21.30	1	11,053	0.01%
2019/07/01	10	21.49	11	21.53	21.45	-1	11,106	-0.01%
2019/06/28	3	21.00	3	20.95	20.90	0	11,130	0.00%
2019/06/27	7	21.05	27	21.00	21.00	-20	11,436	-0.17%
2019/06/26	15	20.74	57	20.70	20.70	-42	11,514	-0.36%
2019/06/25	7	20.89	25	20.63	20.50	-18	11,538	-0.16%
2019/06/24	8	20.99	4	20.95	20.95	4	11,548	0.03%
2019/06/21	33	21.00	42	21.05	20.95	-9	11,581	-0.08%
2019/06/20	17	20.67	39	20.75	20.90	-22	11,339	-0.19%
2019/06/19	25	20.30	91	20.31	20.40	-66	11,273	-0.59%
2019/06/18	0	0.00	1	19.70	19.75	-1	11,454	-0.01%
2019/06/17	39	19.73	32	19.80	19.45	7	11,477	0.06%
2019/06/14	70	19.38	15	19.45	19.35	55	11,437	0.48%
2019/06/13	0	0.00	2	19.10	19.25	-2	11,608	-0.02%
2019/06/12	20	19.22	2	19.50	19.25	18	11,813	0.15%
2019/06/11	0	0.00	6	19.38	19.45	-6	12,210	-0.05%
2019/06/10	0	0.00	11	19.26	19.30	-11	12,724	-0.09%
2019/06/06	20	18.65	20	18.75	18.65	0	12,660	0.00%
2019/06/05	20	19.05	0	0.00	18.70	20	12,845	0.16%
2019/06/04	6	18.85	1	19.15	18.85	5	12,951	0.04%
2019/06/03	3	18.70	9	18.84	19.00	-6	13,150	-0.05%
2019/05/31	9	18.53	21	18.70	18.80	-12	13,712	-0.09%
2019/05/30	5	18.21	15	18.32	18.25	-10	13,741	-0.07%
2019/05/29	6	17.98	17	18.11	18.15	-11	13,835	-0.08%
2019/05/28	0	0.00	8.1	17.90	18.15	-8.1	14,014	-0.06%
2019/05/27	30	18.05	6	17.85	17.70	24	14,160	0.17%
2019/05/24	0	0.00	7	17.80	17.95	-7	14,250	-0.05%
2019/05/23	7	17.63	18	17.48	17.40	-11	14,612	-0.08%
2019/05/22	4	17.99	5	18.18	18.00	-1	14,769	-0.01%
2019/05/21	16	17.58	21	17.85	18.20	-5	14,856	-0.03%
2019/05/20	27	17.81	6	17.94	17.65	21	14,938	0.14%
2019/05/17	1	18.45	19	18.69	18.80	-18	15,176	-0.12%
2019/05/16	16	18.90	11	18.63	18.40	5	15,822	0.03%
2019/05/15	0	0.00	6	18.93	19.10	-6	16,236	-0.04%
2019/05/14	5	18.06	54	17.99	18.45	-49	16,240	-0.30%
2019/05/13	2	18.20	22	18.22	18.15	-20	16,369	-0.12%
2019/05/10	37	18.52	37	18.06	18.10	0	16,399	0.00%
2019/05/09	34	18.63	75	18.31	18.35	-41	16,339	-0.25%
2019/05/08	16	19.16	38	19.18	19.05	-22	16,209	-0.14%
2019/05/07	45	19.06	6	19.04	19.00	39	16,152	0.24%
2019/05/06	11	18.65	24	18.82	19.00	-13	16,110	-0.08%
2019/05/03	13	18.98	3	19.00	18.95	10	15,984	0.06%
2019/05/02	10	18.95	10	19.00	19.00	0	15,932	0.00%
2019/04/30	23	18.16	11	18.68	18.90	12	15,862	0.08%
2019/04/29	72	18.62	34	18.62	18.40	38	15,747	0.24%
2019/04/26	25	18.37	23	18.04	18.10	2	15,355	0.01%
2019/04/25	41	18.93	44	18.60	18.70	-3	15,026	-0.02%
2019/04/24	68	19.08	17	19.16	19.10	51	14,680	0.35%
2019/04/23	11	21.36	10	20.90	20.90	1	13,926	0.01%
2019/04/22	34	21.48	15	21.42	21.40	19	13,817	0.14%
2019/04/19	15	21.13	16	21.40	21.40	-1	13,794	-0.01%
2019/04/18	27	21.49	20	21.47	20.95	7	13,803	0.05%
2019/04/17	23	21.62	13	21.43	21.40	10	13,582	0.07%
2019/04/16	56	22.03	39	22.01	21.80	17	13,492	0.13%
2019/04/15	12	20.46	35	21.39	21.50	-23	13,166	-0.17%
2019/04/12	31	20.74	41	20.33	20.25	-10	12,939	-0.08%
2019/04/11	1	20.80	11	20.70	20.70	-10	12,864	-0.08%
2019/04/10	10	21.00	10	21.00	21.00	0	12,816	0.00%
2019/04/09	20	21.46	3	21.20	21.20	17	12,778	0.13%
2019/04/08	55	21.43	36	21.22	21.20	19	12,709	0.15%
2019/04/03	25	20.96	19	21.20	21.25	6	12,608	0.05%
2019/04/02	49	21.19	34	21.12	20.90	15	12,473	0.12%
2019/04/01	35	21.21	30	21.39	21.45	5	12,252	0.04%
2019/03/29	31	20.31	34	20.45	20.80	-3	11,888	-0.03%
2019/03/28	24	20.65	10	20.50	20.50	14	11,733	0.12%
2019/03/27	0	0.00	2	21.05	21.05	-2	11,659	-0.02%
2019/03/26	11	20.99	17	20.97	20.90	-6	11,586	-0.05%
2019/03/25	62	20.69	50	20.74	20.65	12	11,499	0.10%
2019/03/22	76	21.42	69	21.32	21.40	7	11,360	0.06%
2019/03/21	46	21.90	27	22.18	21.65	19	11,154	0.17%
2019/03/20	21	22.05	3	22.13	21.95	18	10,723	0.17%
2019/03/19	26	21.91	30	21.96	21.75	-4	10,601	-0.04%
2019/03/18	89	21.82	69	21.73	21.85	20	10,493	0.19%
2019/03/15	54	21.62	48	21.74	21.50	6	10,429	0.06%
2019/03/14	32	21.85	53	22.09	21.90	-21	10,451	-0.20%
2019/03/13	48	21.41	45	21.40	21.80	3	10,482	0.03%
2019/03/12	2	20.55	2	20.70	20.35	0	9,842	0.00%
2019/03/11	59	20.49	54	20.57	20.45	5	9,950	0.05%
2019/03/08	5	20.28	6	20.50	20.55	-1	10,062	-0.01%
2019/03/07	26.9	20.75	4	20.60	20.55	22.9	10,168	0.23%
2019/03/06	42	20.91	50	20.79	20.95	-8	10,080	-0.08%
2019/03/05	21	19.80	16	19.78	19.75	5	9,628	0.05%
2019/03/04	5	20.15	5	20.12	20.00	0	9,714	0.00%
2019/02/27	12	19.62	17	19.97	20.25	-5	9,728	-0.05%
2019/02/26	2	20.10	4	20.08	20.00	-2	9,658	-0.02%
2019/02/25	13	19.97	10	19.99	20.00	3	9,573	0.03%
2019/02/22	24	20.12	42	20.11	20.30	-18	9,536	-0.19%
2019/02/21	21	19.32	19	19.41	19.45	2	9,119	0.02%
2019/02/20	3	19.30	3	19.15	19.20	0	8,937	0.00%
2019/02/19	7	18.85	5	19.01	19.30	2	8,910	0.02%
2019/02/18	25	19.12	43	19.05	19.10	-18	8,914	-0.20%
2019/02/15	5	18.40	11	18.39	18.60	-6	8,557	-0.07%
2019/02/14	2	17.90	47	17.88	17.70	-45	7,864	-0.57%
2019/02/13	27	16.31	0	0.00	16.65	27	7,294	0.37%
2019/02/12	6	16.25	24	16.24	16.15	-18	7,206	-0.25%
2019/02/11	12	15.71	3	15.60	15.75	9	7,041	0.13%
2019/01/30	5	15.10	1	15.15	15.10	4	6,989	0.06%
2019/01/29	1	14.80	16	14.90	15.05	-15	7,001	-0.21%
2019/01/28	0	0.00	6.1	15.09	15.10	-6.1	7,019	-0.09%
2019/01/25	0	0.00	1	14.65	14.70	-1	7,018	-0.01%
2019/01/24	5	14.60	0	0.00	14.50	5	7,092	0.07%
2019/01/23	2	14.10	3	14.37	14.55	-1	7,209	-0.01%
2019/01/22	3	14.25	0	0.00	14.20	3	7,246	0.04%
2019/01/21	2	14.53	0	0.00	14.50	2	7,307	0.03%
2019/01/18	0	0.00	10	14.60	14.55	-10	7,378	-0.14%
2019/01/17	2	14.65	0	0.00	14.60	2	7,525	0.03%
2019/01/16	0	0.00	3	14.85	14.80	-3	7,588	-0.04%
2019/01/15	20	14.75	1	15.05	14.75	19	7,672	0.25%
2019/01/14	0	0.00	1	14.80	14.75	-1	7,656	-0.01%
2019/01/11	2	14.68	20	14.80	14.50	-18	7,687	-0.23%
2019/01/10	0	0.00	3	14.80	15.00	-3	7,668	-0.04%
2019/01/09	0	0.00	2	14.58	14.50	-2	7,584	-0.03%
2019/01/08	20	14.05	1.6	14.08	14.20	18.4	7,509	0.24%
2019/01/07	0	0.00	1	13.80	13.70	-1	7,521	-0.01%
2019/01/04	0	0.00	3	13.40	13.40	-3	7,636	-0.04%
2019/01/03	2	13.68	2	14.00	13.65	0	7,723	0.00%
2019/01/02	1	13.70	0.4	13.90	13.60	0.6	7,787	0.01%
2018/12/27	2	13.78	1	14.10	13.75	1	8,084	0.01%
2018/12/26	0	0.00	8	13.79	13.75	-8	8,101	-0.10%
2018/12/24	3	14.15	0	0.00	14.10	3	8,122	0.04%
2018/12/21	1	13.50	1	13.90	14.10	0	8,201	0.00%
2018/12/20	5	14.02	20	14.20	13.95	-15	8,212	-0.18%
2018/12/19	1.5	14.50	3	14.58	14.50	-1.5	8,180	-0.02%
2018/12/18	1	14.30	7	14.49	14.40	-6	8,206	-0.07%
2018/12/17	1	14.85	2	14.80	14.65	-1	8,241	-0.01%
2018/12/14	4	14.76	1.5	15.10	14.90	2.5	8,301	0.03%
2018/12/13	38	15.56	17	15.30	15.25	21	8,323	0.25%
2018/12/12	11	15.44	15.4	15.51	15.50	-4.4	8,566	-0.05%
2018/12/11	14	15.46	12	15.30	15.25	2	8,566	0.02%
2018/12/10	17	15.52	54.6	15.36	15.25	-37.6	8,592	-0.44%
2018/12/07	80	16.20	49	16.35	16.30	31	8,490	0.37%
2018/12/06	65	16.10	73	15.74	15.60	-8	8,293	-0.10%
2018/12/05	23	16.17	12	16.28	16.70	11	7,894	0.14%
2018/12/04	21	16.63	49.8	16.46	16.60	-28.8	7,951	-0.36%
2018/12/03	1	16.10	6.1	16.31	16.95	-5.1	8,005	-0.06%
2018/11/30	21	15.49	8	15.29	15.45	13	7,967	0.16%
2018/11/29	6	15.02	1	15.00	15.00	5	7,752	0.06%
2018/11/28	10	14.60	4	14.43	14.65	6	7,577	0.08%
2018/11/27	42	13.93	36	14.00	14.00	6	7,433	0.08%
2018/11/26	6	13.70	3	13.77	13.90	3	7,232	0.04%
2018/11/23	10	13.59	6	13.63	13.60	4	7,115	0.06%
2018/11/22	11	13.74	33	13.52	13.55	-22	7,026	-0.31%
2018/11/21	23	13.60	1	13.55	13.55	22	7,007	0.31%
2018/11/20	2	13.40	2	13.68	13.40	0	6,891	0.00%
2018/11/19	1	13.65	20	13.55	13.55	-19	7,012	-0.27%
2018/11/16	0	0.00	1	13.60	13.35	-1	7,288	-0.01%
2018/11/15	14	13.12	14	13.32	13.30	0	7,320	0.00%
2018/11/13	1	12.45	2	12.70	12.95	-1	7,281	-0.01%
2018/11/12	21	12.91	0	0.00	12.90	21	7,440	0.28%
2018/11/09	1	13.15	0	0.00	13.35	1	7,446	0.01%
2018/11/08	0	0.00	60	13.65	13.45	-60	7,502	-0.80%
2018/11/07	0	0.00	10.1	13.46	13.65	-10.1	7,519	-0.13%
2018/11/06	22	13.57	0	0.00	13.10	22	7,691	0.29%
2018/11/05	0	0.00	4	13.60	13.65	-4	7,737	-0.05%
2018/11/02	0	0.00	2	13.60	13.60	-2	7,835	-0.03%
2018/11/01	32	13.11	0	0.00	13.35	32	7,777	0.41%
2018/10/31	25	12.95	11	12.58	12.95	14	7,735	0.18%
2018/10/30	12	12.30	0	0.00	12.45	12	7,697	0.16%
2018/10/29	3	12.00	1.5	12.22	12.35	1.5	7,888	0.02%
2018/10/26	4	11.98	0	0.00	11.85	4	7,968	0.05%
2018/10/25	17	12.19	0.5	12.55	12.15	16.5	7,998	0.21%
2018/10/24	2	13.20	3	13.40	13.35	-1	8,099	-0.01%
2018/10/23	1	13.55	0	0.00	13.50	1	8,236	0.01%
2018/10/17	5	13.95	0	0.00	13.65	5	8,861	0.06%
2018/10/15	0	0.00	1	13.75	13.60	-1	9,128	-0.01%
2018/10/12	1	12.15	7	12.88	13.35	-6	9,196	-0.07%
2018/10/11	22	13.20	1	13.20	13.15	21	9,302	0.23%
2018/10/09	11	14.75	1	15.00	14.60	10	9,473	0.11%
2018/10/08	4	14.59	3	14.72	14.60	1	9,763	0.01%
2018/10/05	28	14.92	28	14.94	14.70	0	9,902	0.00%
2018/10/04	6	16.38	7	16.18	16.15	-1	9,888	-0.01%
2018/10/03	6	16.67	25	16.45	16.45	-19	9,956	-0.19%
2018/10/02	5	16.70	5	16.65	16.65	0	10,144	0.00%
2018/10/01	5	16.45	5	16.70	16.70	0	10,270	0.00%
2018/09/28	31	16.51	15	16.45	16.45	16	10,786	0.15%
2018/09/27	5	16.50	30	16.69	16.55	-25	10,851	-0.23%
2018/09/21	5	16.20	25	16.32	16.40	-20	11,124	-0.18%
2018/09/20	2	16.35	15	16.10	16.15	-13	11,118	-0.12%
2018/09/19	30	16.84	5	16.65	16.65	25	11,135	0.22%
2018/09/18	28	17.07	13	17.20	16.65	15	11,260	0.13%
2018/09/17	10	16.78	10	16.90	17.00	0	11,368	0.00%
2018/09/14	5	16.90	1.1	16.91	17.00	3.9	11,470	0.03%
2018/09/13	21	16.44	21	16.49	16.45	0	11,477	0.00%
2018/09/12	11	15.94	10	15.88	15.95	1	11,460	0.01%
2018/09/11	10	15.75	11	15.93	16.20	-1	11,623	-0.01%
2018/09/10	79	15.96	67.5	15.57	15.40	11.5	11,744	0.10%
2018/09/07	43	16.78	11.5	16.76	16.55	31.5	11,986	0.26%
2018/09/06	39	17.73	34.3	17.85	17.40	4.7	12,842	0.04%
2018/09/05	11	18.77	14	18.50	18.45	-3	12,914	-0.02%
2018/09/04	1	18.55	0.8	18.90	18.55	0.2	13,163	0.00%
2018/09/03	11	18.65	10.7	18.39	18.40	0.3	13,309	0.00%
2018/08/31	10	18.95	10	19.00	19.00	0	13,537	0.00%
2018/08/30	31	19.12	10	19.05	19.05	21	13,677	0.15%
2018/08/29	0	0.00	3	19.25	19.30	-3	13,811	-0.02%
2018/08/28	0	0.00	5	19.20	19.15	-5	14,122	-0.04%
2018/08/27	10	18.90	15	19.23	19.35	-5	14,250	-0.04%
2018/08/24	62	19.01	47	18.95	18.95	15	14,592	0.10%
2018/08/23	8	18.86	20	19.05	19.55	-12	16,021	-0.07%
2018/08/22	27	18.82	15	18.42	18.45	12	15,912	0.08%
2018/08/21	15	18.67	16	18.81	18.80	-1	16,192	-0.01%
2018/08/20	17	19.04	10	18.60	18.55	7	16,684	0.04%
2018/08/17	6	19.51	0	0.00	19.15	6	16,654	0.04%
2018/08/16	20	18.75	22	19.13	19.10	-2	16,964	-0.01%
2018/08/15	50	19.17	14	19.04	19.00	36	17,033	0.21%
2018/08/14	10	19.10	24	19.40	19.70	-14	17,155	-0.08%
2018/08/13	7	19.47	0	0.00	19.20	7	17,350	0.04%
2018/08/10	2	20.45	0	0.00	20.15	2	17,479	0.01%
2018/08/09	16	20.98	7	20.97	21.00	9	17,843	0.05%
2018/08/08	12	21.02	17	20.69	20.55	-5	18,631	-0.03%
2018/08/07	10	21.10	10	20.90	20.90	0	20,060	0.00%
2018/08/06	10	20.62	15	20.92	21.20	-5	20,353	-0.02%
2018/08/03	17	20.78	45	20.56	20.45	-28	20,888	-0.13%
2018/08/02	12	21.34	15	21.14	21.05	-3	21,139	-0.01%
2018/08/01	42	21.52	10	21.55	21.35	32	21,318	0.15%
2018/07/31	17	21.49	20	21.24	21.20	-3	21,788	-0.01%
2018/07/30	36	21.80	45	21.68	21.50	-9	21,792	-0.04%
2018/07/27	135	22.61	141	22.44	22.35	-6	21,878	-0.03%	大買/大賣/
2018/07/26	12	22.00	20	22.14	21.95	-8	21,874	-0.04%
2018/07/25	13	22.00	10	21.85	21.85	3	22,090	0.01%
2018/07/24	43	21.37	30	21.79	22.00	13	22,197	0.06%
2018/07/23	16	21.81	17	21.74	21.50	-1	22,426	0.00%
2018/07/20	10	21.90	30	21.94	22.15	-20	23,061	-0.09%
2018/07/19	10	21.60	25	21.76	22.00	-15	23,775	-0.06%
2018/07/18	55	21.98	25	21.66	21.50	30	24,135	0.12%
2018/07/17	15	21.98	52	21.88	21.85	-37	24,341	-0.15%
2018/07/16	7	21.78	13	21.87	22.00	-6	24,570	-0.02%
2018/07/13	5	21.31	47	21.32	21.35	-42	24,964	-0.17%
2018/07/12	3	20.87	28	20.51	21.10	-25	25,779	-0.10%
2018/07/11	23	19.95	20	19.96	20.00	3	26,186	0.01%
2018/07/10	8	19.49	10	19.77	20.25	-2	28,011	-0.01%
2018/07/09	15	18.81	13	19.12	19.30	2	28,979	0.01%
2018/07/06	23	18.91	22	18.79	18.70	1	29,651	0.00%
2018/07/05	11	20.31	10	19.80	19.80	1	29,189	0.00%
2018/07/04	10	20.40	10	20.15	20.15	0	29,283	0.00%
2018/07/03	13	20.92	10	20.40	20.40	3	29,293	0.01%
2018/07/02	20	21.18	22	21.07	20.95	-2	29,290	-0.01%
2018/06/29	30	20.45	27	20.52	20.70	3	29,371	0.01%
2018/06/28	20	20.40	20	20.20	20.20	0	29,475	0.00%
2018/06/27	25	20.72	22	20.90	20.60	3	29,673	0.01%
2018/06/26	64	20.24	22	20.46	20.40	42	29,872	0.14%
2018/06/25	4	22.11	4	22.39	21.90	0	30,503	0.00%
2018/06/22	2	22.03	0	0.00	21.95	2	30,755	0.01%
2018/06/21	6	22.43	9	22.42	22.40	-3	30,699	-0.01%
2018/06/20	17	22.51	38	22.38	22.30	-21	30,840	-0.07%
2018/06/19	17	23.32	10	22.85	22.85	7	30,825	0.02%
2018/06/15	32	23.95	20	23.75	23.75	12	30,742	0.04%
2018/06/14	90	24.08	68	24.21	23.90	22	30,398	0.07%
2018/06/13	10	23.40	38	23.57	23.35	-28	29,383	-0.10%
2018/06/12	69	23.38	31	23.33	23.20	38	29,452	0.13%
2018/06/11	21	23.40	20	23.20	23.20	1	29,697	0.00%
2018/06/08	58	23.40	64	23.75	23.35	-6	30,196	-0.02%
2018/06/07	5	23.15	17	23.08	23.00	-12	30,524	-0.04%
2018/06/06	2	23.28	5	23.30	23.25	-3	30,564	-0.01%
2018/06/05	31	23.52	58	23.41	23.20	-27	30,551	-0.09%
2018/06/04	21	23.24	21	23.27	23.30	0	30,368	0.00%
2018/06/01	62	23.61	56	23.30	23.00	6	30,490	0.02%
2018/05/31	116	24.65	108	24.63	23.75	8	30,182	0.03%	大買/大賣/
2018/05/30	20	22.98	35	23.33	23.45	-15	28,729	-0.05%
2018/05/29	29	23.32	22	23.28	23.30	7	28,594	0.02%
2018/05/28	30	22.87	15	23.18	23.35	15	28,234	0.05%
2018/05/25	22	22.31	11	22.25	22.30	11	27,833	0.04%
2018/05/24	102	22.86	36	23.02	22.55	66	27,816	0.24%	大買/
2018/05/23	30	22.03	32	22.18	22.20	-2	27,447	-0.01%
2018/05/22	37	22.01	61	21.94	22.00	-24	27,554	-0.09%
2018/05/21	49	22.38	12	22.23	22.20	37	27,526	0.13%
2018/05/18	26	22.39	37	22.12	22.10	-11	27,482	-0.04%
2018/05/17	32	23.06	43	22.92	22.65	-11	27,562	-0.04%
2018/05/16	77	23.65	62	23.79	23.35	15	27,578	0.05%
2018/05/15	38	23.13	65	23.33	23.10	-27	27,029	-0.10%
2018/05/14	47	22.18	41	22.16	22.00	6	26,056	0.02%
2018/05/11	69	21.89	59	22.01	21.75	10	25,919	0.04%
2018/05/10	59	22.39	77	22.45	22.30	-18	25,483	-0.07%
2018/05/09	82	21.72	75	21.63	21.50	7	25,599	0.03%
2018/05/08	57	21.66	63	21.82	21.80	-6	25,432	-0.02%
2018/05/07	34	20.71	61	21.14	21.30	-27	25,012	-0.11%
2018/05/04	154	20.97	113	20.90	20.55	41	25,049	0.16%	大買/大賣/
2018/05/03	37	21.03	37	21.21	20.95	0	25,117	0.00%
2018/05/02	57	20.69	79	20.83	20.80	-22	25,110	-0.09%
2018/04/30	57	20.36	67	20.38	20.30	-10	25,099	-0.04%
2018/04/27	27	19.98	34	20.12	20.00	-7	25,545	-0.03%
2018/04/26	111	21.35	79	20.23	19.95	32	26,164	0.12%	大買/
2018/04/25	165	21.18	110	21.76	22.05	55	25,807	0.21%	大買/大賣/
2018/04/24	46	22.04	69	21.93	21.70	-23	25,468	-0.09%
2018/04/23	32	23.25	29	22.92	22.60	3	25,916	0.01%
2018/04/20	138	23.60	178	23.74	23.80	-40	27,183	-0.15%	大買/大賣/
2018/04/19	223	24.03	205	24.15	23.45	18	26,946	0.07%	大買/大賣/
2018/04/18	180	23.15	211	23.19	23.70	-31	26,684	-0.12%	大買/大賣/
2018/04/17	41	22.48	48	22.20	22.05	-7	26,070	-0.03%
2018/04/16	200	22.97	186	23.31	23.10	14	25,980	0.05%	大買/大賣/
2018/04/13	60	21.86	108	22.18	22.85	-48	24,725	-0.19%	大賣/
2018/04/12	21	20.89	29	20.86	20.80	-8	24,081	-0.03%
2018/04/11	2	19.95	32	19.99	19.65	-30	23,996	-0.13%
2018/04/10	51	19.96	27	19.80	19.65	24	25,343	0.09%
2018/04/09	20	19.35	9	19.57	19.10	11	25,989	0.04%
2018/04/03	11	19.88	20	19.97	20.00	-9	26,993	-0.03%
2018/04/02	19	20.56	43	20.42	20.20	-24	27,673	-0.09%
2018/03/31	12	19.86	13	20.28	20.10	-1	28,432	0.00%
2018/03/30	47	20.20	49	20.03	19.80	-2	29,273	-0.01%
2018/03/29	41	20.82	33	20.66	20.30	8	30,334	0.03%
2018/03/28	94	20.64	111	20.71	20.80	-17	31,963	-0.05%	大賣/
2018/03/27	13	19.42	67	20.26	20.50	-54	31,562	-0.17%
2018/03/26	50	18.60	3	18.40	18.65	47	32,395	0.15%
2018/03/23	2	18.45	20	18.58	18.55	-18	33,797	-0.05%
2018/03/22	28	19.66	23	19.56	19.40	5	34,208	0.01%
2018/03/21	21	19.60	6	19.84	19.50	15	34,834	0.04%
2018/03/20	22	19.48	51	19.53	19.45	-29	35,331	-0.08%
2018/03/19	54	19.81	45	19.85	19.85	9	36,016	0.02%
2018/03/16	45	20.15	22	20.20	19.95	23	37,208	0.06%
2018/03/15	147	20.86	128	20.99	20.60	19	38,591	0.05%	大買/大賣/
2018/03/14	105	20.14	229	20.02	20.55	-124	39,018	-0.32%	大買/大賣/鉅額交易
2018/03/13	17	19.57	107	19.38	20.50	-90	40,369	-0.22%	大賣/
2018/03/12	4	18.83	20	18.95	18.65	-16	40,215	-0.04%
2018/03/09	198	19.11	6	19.10	19.10	192	40,804	0.47%	大買/鉅額交易
2018/03/08	81	18.64	22	18.70	18.70	59	42,474	0.14%
2018/03/07	48	19.17	55	18.43	18.40	-7	42,465	-0.02%
2018/03/06	6	19.40	7	19.43	19.40	-1	42,997	0.00%
2018/03/05	17	19.75	10	19.15	19.10	7	44,959	0.02%
2018/03/02	10	20.20	15	20.12	20.10	-5	46,858	-0.01%
2018/03/01	45	20.41	32	20.45	20.50	13	47,317	0.03%
2018/02/27	7	20.39	1	20.55	20.45	6	47,356	0.01%
2018/02/26	11	20.41	22	20.15	20.05	-11	47,406	-0.02%
2018/02/23	14	20.69	17	20.79	20.50	-3	47,540	-0.01%
2018/02/22	3	20.80	2	20.85	20.70	1	47,678	0.00%
2018/02/21	8	20.16	33	20.04	20.40	-25	47,794	-0.05%
2018/02/12	17	19.97	27	19.96	19.55	-10	47,750	-0.02%
2018/02/09	59	19.23	25	18.95	19.70	34	47,673	0.07%
2018/02/08	58	20.60	27	20.60	20.05	31	47,460	0.07%
2018/02/07	100	21.04	42	20.78	20.50	58	47,206	0.12%
2018/02/06	29	21.30	50	20.94	20.70	-21	47,153	-0.04%
2018/02/05	27	22.50	22	22.59	23.00	5	47,023	0.01%
2018/02/02	12	23.30	22	23.23	23.20	-10	47,164	-0.02%
2018/02/01	40	23.96	42	24.05	23.70	-2	47,553	0.00%
2018/01/31	43	22.93	60	22.65	23.25	-17	47,954	-0.04%
2018/01/30	25	23.32	26	23.05	22.90	-1	48,148	0.00%
2018/01/29	54	23.23	17	23.15	23.20	37	48,478	0.08%
2018/01/26	10	22.53	14	22.55	22.60	-4	49,161	-0.01%
2018/01/25	89	23.15	68	23.15	22.80	21	49,927	0.04%
2018/01/24	7	23.46	6	23.42	23.40	1	50,392	0.00%
2018/01/23	37	22.60	63	23.19	23.05	-26	50,406	-0.05%
2018/01/22	145	23.41	77	23.29	22.90	68	50,073	0.14%	大買/
2018/01/19	79	24.56	118	24.53	24.50	-39	49,837	-0.08%	大賣/
2018/01/18	67	25.26	42	25.22	24.80	25	49,864	0.05%
2018/01/17	32	25.55	17	25.67	25.25	15	50,522	0.03%
2018/01/16	42	25.39	73	25.71	25.60	-31	50,434	-0.06%
2018/01/15	20	24.56	59	24.42	24.35	-39	48,807	-0.08%
2018/01/12	38	24.77	54	24.82	24.75	-16	48,577	-0.03%
2018/01/11	22	23.95	28	24.33	24.45	-6	48,110	-0.01%
2018/01/10	69	24.50	47	24.07	23.90	22	47,698	0.05%
2018/01/09	45	24.27	66	24.47	24.70	-21	47,180	-0.04%
2018/01/08	215	24.41	235	24.51	24.10	-20	46,517	-0.04%	大買/大賣/
2018/01/05	320	24.63	117	24.59	24.95	203	46,005	0.44%	大買/大賣/鉅額交易
2018/01/04	172	25.12	231	25.28	24.80	-59	45,290	-0.13%	大買/大賣/
2018/01/03	86	24.95	95	24.58	24.20	-9	43,981	-0.02%
2018/01/02	12	23.87	76	24.28	24.60	-64	43,148	-0.15%