燿華 (2367)-犇亞-鑫豐券商分點個股進出

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
31.75
漲跌
▼0.25
漲幅
-0.78%
成交量
13,384張
產業
上市電子零組件類股
851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

燿華 (2367)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/12	126.1	32.06	21	32.30	31.75	105.1	8,043	1.31%	大買/鉅額交易
2024/12/11	4.2	31.93	5.4	31.90	32.00	-1.2	7,965	-0.02%
2024/12/10	13	31.02	8	31.13	30.95	5	7,819	0.06%
2024/12/09	1	31.30	1	31.70	31.30	0	7,930	0.00%
2024/12/06	7	32.42	1	32.40	31.95	6	7,962	0.08%
2024/12/05	10	32.61	18	32.74	32.55	-8	7,973	-0.10%
2024/12/04	5	32.14	5	32.15	32.00	0	8,078	0.00%
2024/12/03	0	0.00	12	32.01	32.00	-12	8,355	-0.14%
2024/12/02	10	31.13	0	0.00	31.30	10	8,700	0.11%
2024/11/29	6	31.19	6.4	31.15	31.30	-0.4	8,998	0.00%
2024/11/28	2	31.15	0	0.00	30.85	2	10,282	0.02%
2024/11/27	6	32.39	6	31.95	31.50	0	11,302	0.00%
2024/11/26	4	33.11	82	33.01	32.65	-78	11,935	-0.65%
2024/11/25	22	32.88	32	33.34	33.20	-10	11,937	-0.08%
2024/11/22	34	32.32	16	32.44	32.35	18	11,693	0.15%
2024/11/21	2	30.05	5.2	30.42	30.50	-3.2	11,410	-0.03%
2024/11/19	0	0.00	0	30.25	30.25	0	11,549	0.00%
2024/11/18	1	30.05	1	29.90	29.90	0	11,705	0.00%
2024/11/15	0	0.00	31	30.56	30.50	-31	11,798	-0.26%
2024/11/14	1.5	30.43	0	0.00	30.20	1.5	11,968	0.01%
2024/11/13	1	30.80	0	0.00	30.65	1	12,125	0.01%
2024/11/12	8	30.40	0	0.00	30.40	8	12,554	0.06%
2024/11/11	1	31.30	3	31.45	31.25	-2	12,753	-0.02%
2024/11/08	109	32.14	0	0.00	31.35	109	12,854	0.85%	大買/鉅額交易
2024/11/07	4	31.90	59.5	31.46	31.90	-55.5	12,941	-0.43%
2024/11/06	52	30.45	1	30.70	30.90	51	13,034	0.39%
2024/11/05	0	0.00	51	30.66	30.60	-51	13,267	-0.38%
2024/11/04	51	30.60	2	30.65	30.60	49	13,874	0.35%
2024/11/01	4	30.30	2	30.00	30.95	2	14,091	0.01%
2024/10/30	51	30.39	50	30.25	30.30	1	14,239	0.01%
2024/10/29	6	30.33	0	0.00	30.35	6	14,476	0.04%
2024/10/28	11	30.85	0	0.00	31.00	11	14,533	0.08%
2024/10/25	1	31.25	0	0.00	31.35	1	14,662	0.01%
2024/10/24	5	32.20	1	32.35	31.75	4	15,178	0.03%
2024/10/23	7	33.00	4	33.45	32.70	3	15,431	0.02%
2024/10/22	5	33.13	2.9	33.32	33.00	2.2	15,524	0.01%
2024/10/21	3	31.65	7	31.41	32.15	-4	15,624	-0.03%
2024/10/18	16.9	30.94	80	31.46	30.60	-63.1	15,710	-0.40%
2024/10/17	0.1	32.50	5	32.20	32.45	-4.9	15,702	-0.03%
2024/10/16	2	31.80	1.1	32.20	32.00	0.9	15,869	0.01%
2024/10/15	14	32.60	44	33.03	32.20	-30	16,097	-0.19%
2024/10/14	4	32.30	7	32.50	32.50	-3	16,380	-0.02%
2024/10/11	2	32.08	4	32.45	32.00	-2	16,773	-0.01%
2024/10/09	20	32.58	95	33.13	32.25	-75	17,407	-0.43%
2024/10/08	1	33.65	0.3	33.73	33.60	0.7	18,515	0.00%
2024/10/07	94.2	33.84	42.1	33.76	33.95	52.1	22,151	0.24%
2024/10/04	4	33.20	17	33.21	32.95	-13	24,175	-0.05%
2024/10/01	20.1	34.20	157	34.39	33.85	-136.9	26,009	-0.53%	大賣/鉅額交易
2024/09/30	4	34.50	7	34.24	34.50	-3	26,489	-0.01%
2024/09/27	40	34.25	56	34.65	34.35	-16	27,752	-0.06%
2024/09/26	87.2	34.62	57	35.29	34.50	30.2	27,874	0.11%
2024/09/25	54.5	35.29	15.5	34.35	34.90	39	28,180	0.14%
2024/09/24	6	33.37	5	33.60	33.45	1	28,536	0.00%
2024/09/23	7	33.80	1	34.20	33.75	6	28,693	0.02%
2024/09/20	1	33.70	5	34.01	33.85	-4	28,825	-0.01%
2024/09/19	2	33.05	4	33.41	33.35	-2	29,084	-0.01%
2024/09/18	5.5	33.52	0	0.00	33.10	5.5	29,244	0.02%
2024/09/16	4	34.00	4.2	34.12	34.15	-0.2	29,315	0.00%
2024/09/13	0	0.00	51	33.35	33.85	-51	29,617	-0.17%
2024/09/12	51	33.06	2.2	33.03	33.55	48.8	29,797	0.16%
2024/09/11	0.5	32.57	1	32.50	32.05	-0.6	29,902	0.00%
2024/09/10	5	34.25	8	33.41	32.70	-3	30,050	-0.01%
2024/09/09	2	34.15	0.1	34.10	34.20	2	30,521	0.01%
2024/09/06	6	33.74	3	33.83	33.75	3	31,476	0.01%
2024/09/05	10	34.96	45	34.95	33.70	-35	32,701	-0.11%
2024/09/04	59	35.10	49	35.50	34.90	10	33,299	0.03%
2024/09/03	102	37.79	48	37.40	37.20	54	33,866	0.16%	大買/
2024/09/02	47	38.27	194.3	38.13	37.70	-147.2	34,796	-0.42%	大賣/鉅額交易
2024/08/30	102	38.85	29.2	38.93	38.40	72.9	34,909	0.21%	大買/
2024/08/29	83	38.23	96.2	36.83	38.55	-13.2	34,854	-0.04%
2024/08/28	165.1	36.99	69	36.84	36.60	96	34,285	0.28%	大買/
2024/08/27	60.4	35.88	11.5	35.49	36.00	48.9	34,841	0.14%
2024/08/26	1	34.90	52	35.09	34.65	-51	35,114	-0.15%
2024/08/23	59	34.07	53	34.00	34.60	6	35,763	0.02%
2024/08/22	53	34.62	51	34.35	34.45	2	36,337	0.01%
2024/08/21	51	34.65	50	34.63	34.55	1	37,060	0.00%
2024/08/20	56.2	35.28	159.2	35.55	35.10	-103.1	38,260	-0.27%	大賣/鉅額交易
2024/08/19	110	35.60	5.4	35.48	35.70	104.6	39,443	0.27%	大買/鉅額交易
2024/08/16	53	35.54	55	35.70	35.30	-2	41,038	0.00%
2024/08/15	53	35.09	54	34.59	35.40	-1	43,992	0.00%
2024/08/14	105	35.16	111	35.35	35.10	-6	46,054	-0.01%	大買/大賣/
2024/08/13	4	34.40	11	34.47	34.70	-7	49,015	-0.01%
2024/08/12	2	33.35	5	33.31	33.50	-3	50,907	-0.01%
2024/08/09	3	32.88	4	33.36	32.50	-1	54,844	0.00%
2024/08/08	1	32.60	114	31.90	32.25	-113	57,856	-0.20%	大賣/鉅額交易
2024/08/07	2	32.93	8	31.91	32.85	-6	59,889	-0.01%
2024/08/06	186	29.61	87	30.25	30.25	99	61,017	0.16%	大買/
2024/08/05	52	31.70	27	32.25	31.50	25	62,639	0.04%
2024/08/02	69	35.28	160	35.11	35.00	-91	64,621	-0.14%	大賣/
2024/08/01	3	36.37	4	36.74	36.50	-1	64,941	0.00%
2024/07/31	5	35.00	12	35.06	35.40	-7	65,654	-0.01%
2024/07/30	4	34.72	20	34.27	35.10	-16	65,931	-0.02%
2024/07/29	159	35.53	133	35.97	34.25	26	66,054	0.04%	大買/大賣/
2024/07/26	16	35.01	24	35.60	36.80	-8	65,705	-0.01%
2024/07/23	7	35.27	35	35.11	35.45	-28	65,553	-0.04%
2024/07/22	174	34.45	63	34.47	34.30	111	65,556	0.17%	大買/鉅額交易
2024/07/19	60	35.86	3	35.83	35.30	57	65,391	0.09%
2024/07/18	2.3	36.09	61.1	36.06	36.10	-58.9	65,444	-0.09%
2024/07/17	50	37.27	4	37.23	37.20	46	65,469	0.07%
2024/07/16	146	37.30	231	37.15	36.90	-85	65,684	-0.13%	大買/大賣/
2024/07/15	121.3	37.44	167	37.70	37.25	-45.7	65,990	-0.07%	大買/大賣/
2024/07/12	31	38.18	12	38.45	38.10	19	66,626	0.03%
2024/07/11	13	38.87	9	38.99	38.85	4	67,029	0.01%
2024/07/10	90	38.50	105	38.62	38.45	-15	67,210	-0.02%	大賣/
2024/07/09	270	41.85	184	41.62	39.90	86	67,420	0.13%	大買/大賣/
2024/07/08	29.1	40.14	137	40.64	42.50	-107.9	66,218	-0.16%	大賣/鉅額交易
2024/07/05	217.1	39.64	89	39.33	38.65	128.1	64,360	0.20%	大買/鉅額交易
2024/07/04	19	37.75	182	37.31	37.70	-163	62,828	-0.26%	大賣/鉅額交易
2024/07/03	189	38.12	72	37.72	37.30	117	62,777	0.19%	大買/鉅額交易
2024/07/02	43	36.08	180	36.00	36.25	-137	61,738	-0.22%	大賣/鉅額交易
2024/07/01	216	36.50	154	36.72	36.15	62	61,718	0.10%	大買/大賣/
2024/06/28	26	36.59	68	36.64	36.90	-42	61,573	-0.07%
2024/06/27	126	35.58	126	35.84	35.35	0	61,365	0.00%	大買/大賣/
2024/06/26	154	35.76	6	35.73	35.60	148	61,886	0.24%	大買/鉅額交易
2024/06/25	68	34.79	58	34.88	35.30	10	62,413	0.02%
2024/06/24	17	35.73	36	35.75	35.70	-19	62,809	-0.03%
2024/06/21	11	35.93	6	35.85	35.80	5	63,533	0.01%
2024/06/20	10	36.42	126.3	36.24	36.20	-116.3	64,829	-0.18%	大賣/鉅額交易
2024/06/19	108	36.07	4	35.91	35.50	104	65,576	0.16%	大買/鉅額交易
2024/06/18	4	36.18	17	36.16	35.85	-13	66,286	-0.02%
2024/06/17	11	35.86	7	36.06	35.85	4	66,813	0.01%
2024/06/14	106	36.30	142	36.63	36.00	-36	67,651	-0.05%	大買/大賣/
2024/06/13	156	37.36	210.4	37.56	37.20	-54.4	67,765	-0.08%	大買/大賣/
2024/06/12	182.1	37.83	75.2	37.39	37.75	106.9	67,081	0.16%	大買/鉅額交易
2024/06/11	40	35.74	125	35.70	35.70	-85	66,234	-0.13%	大賣/
2024/06/07	37	37.26	27.9	37.84	36.95	9.1	66,030	0.01%
2024/06/06	34.1	37.57	26.1	37.89	37.50	8	66,834	0.01%
2024/06/05	13	36.94	33	37.16	36.85	-20	66,805	-0.03%
2024/06/04	146	37.06	83	37.27	36.65	63	67,651	0.09%	大買/
2024/06/03	8	36.86	61	36.85	37.00	-53	68,545	-0.08%
2024/05/31	141	36.77	46	37.06	36.65	95	70,450	0.13%	大買/
2024/05/30	38	35.67	125	35.73	35.50	-87	71,294	-0.12%	大賣/
2024/05/29	140	36.91	10	36.74	36.30	130	72,381	0.18%	大買/鉅額交易
2024/05/28	152	36.95	58	37.09	36.55	94	72,279	0.13%	大買/
2024/05/27	153.1	37.42	196	37.42	37.25	-43	71,839	-0.06%	大買/大賣/
2024/05/24	220	37.42	137.1	37.82	37.35	82.9	71,246	0.12%	大買/大賣/
2024/05/23	53.1	38.64	73	38.98	38.25	-19.9	70,255	-0.03%
2024/05/22	58	38.64	148	39.60	38.20	-90	69,132	-0.13%	大賣/
2024/05/21	209	39.65	469	40.48	39.15	-260	68,215	-0.38%	大買/大賣/鉅額交易
2024/05/20	84.5	38.54	181.1	38.43	38.00	-96.5	65,230	-0.15%	大賣/
2024/05/17	426	37.40	209	37.58	38.40	217	63,520	0.34%	大買/大賣/鉅額交易
2024/05/16	240.1	35.49	294.1	35.60	35.95	-54	60,227	-0.09%	大買/大賣/
2024/05/15	347.1	35.04	141.3	34.97	35.00	205.8	58,488	0.35%	大買/大賣/鉅額交易
2024/05/14	220.4	31.89	327.2	31.91	33.00	-106.8	54,513	-0.20%	大買/大賣/鉅額交易
2024/05/13	76	30.46	115.1	30.36	30.00	-39.1	51,339	-0.08%	大賣/
2024/05/10	153.3	28.73	148.3	28.68	29.80	5	49,115	0.01%	大買/大賣/
2024/05/09	132.3	29.15	102.5	29.80	28.70	29.8	47,714	0.06%	大買/大賣/
2024/05/08	55.5	29.60	100.5	29.39	30.05	-45	45,456	-0.10%
2024/05/07	46	27.12	41	27.49	27.35	5	43,240	0.01%
2024/05/06	23	27.61	53	27.84	27.70	-30	42,760	-0.07%
2024/05/03	102	26.58	30	26.84	26.90	72	41,768	0.17%	大買/
2024/05/02	76	26.23	174	25.69	26.30	-98	41,388	-0.24%	大賣/
2024/04/30	180	26.51	74	26.12	26.20	106	41,094	0.26%	大買/鉅額交易
2024/04/29	4	26.26	5	26.68	26.20	-1	40,895	0.00%
2024/04/26	86	26.29	12	26.72	26.15	74	40,733	0.18%
2024/04/25	29	26.14	65	26.08	26.00	-36	40,520	-0.09%
2024/04/24	12	26.43	28	26.81	26.55	-16	40,370	-0.04%
2024/04/23	57	26.04	51	26.42	26.00	6	40,107	0.01%
2024/04/22	107	26.51	91	27.00	26.05	16	39,786	0.04%	大買/
2024/04/19	92	27.01	130	27.37	27.30	-38	39,362	-0.10%	大賣/
2024/04/18	66	28.29	49	28.59	28.00	17	38,768	0.04%
2024/04/17	114.3	28.06	139	28.15	28.15	-24.7	37,813	-0.07%	大買/大賣/
2024/04/16	240.1	26.85	327	26.75	26.40	-86.9	36,987	-0.23%	大買/大賣/
2024/04/15	319	28.49	275	28.60	28.20	44	36,113	0.12%	大買/大賣/
2024/04/12	156	28.99	216.3	28.64	29.20	-60.3	34,654	-0.17%	大買/大賣/
2024/04/11	6	26.35	48	26.52	26.70	-42	32,179	-0.13%
2024/04/10	55	26.56	15	26.77	26.30	40	32,044	0.12%
2024/04/09	28	26.71	16.2	27.07	26.60	11.9	31,655	0.04%
2024/04/08	6	26.79	42	26.98	26.70	-36	31,151	-0.12%
2024/04/03	19	26.10	29.7	26.24	26.05	-10.7	30,870	-0.03%
2024/04/02	80.1	26.64	39	26.63	26.35	41.1	30,721	0.13%
2024/04/01	121.5	26.92	16	26.96	26.85	105.5	30,286	0.35%	大買/鉅額交易
2024/03/29	23	26.99	9	27.13	26.65	14	29,881	0.05%
2024/03/28	26	27.12	12	26.96	26.65	14	29,151	0.05%
2024/03/27	37.1	26.81	27.1	26.81	26.65	10	28,480	0.04%
2024/03/26	100.1	26.35	280	26.67	26.75	-179.9	27,767	-0.65%	大賣/鉅額交易
2024/03/25	282	27.28	264	27.19	27.55	18	26,903	0.07%	大買/大賣/
2024/03/22	79	26.73	49	26.65	27.15	30	25,543	0.12%
2024/03/21	56	26.43	53	26.70	26.30	3	24,550	0.01%
2024/03/20	142	26.18	134	26.25	25.70	8	23,762	0.03%	大買/大賣/
2024/03/19	158	26.41	169.5	26.08	26.15	-11.5	23,273	-0.05%	大買/大賣/
2024/03/18	300.5	25.24	114	25.33	25.85	186.5	22,308	0.84%	大買/大賣/鉅額交易
2024/03/15	84	24.18	22	24.40	24.00	62	21,625	0.29%
2024/03/14	105	24.68	94	24.73	24.45	11	21,437	0.05%	大買/
2024/03/13	62	25.06	40	25.13	25.10	22	21,169	0.10%
2024/03/12	183	26.30	179	26.41	25.60	4	21,050	0.02%	大買/大賣/
2024/03/11	64.5	25.71	47	25.68	25.90	17.5	19,966	0.09%
2024/03/08	63	25.09	144	24.66	24.30	-81	19,221	-0.42%	大賣/
2024/03/07	89.4	26.63	209	26.46	25.80	-119.7	19,211	-0.62%	大賣/鉅額交易
2024/03/06	205	26.17	257.5	25.90	26.65	-52.5	18,035	-0.29%	大買/大賣/
2024/03/05	389	24.15	357	23.59	24.30	32	15,677	0.20%	大買/大賣/
2024/03/04	189	22.79	974.1	23.60	23.90	-785.1	13,797	-5.69%	大買/大賣/鉅額交易
2024/03/01	19	21.79	247	21.88	21.75	-228	12,757	-1.79%	大賣/鉅額交易
2024/02/29	4	21.16	1	21.00	21.30	3	12,214	0.02%
2024/02/27	5	20.72	2	21.40	20.75	3	12,143	0.02%
2024/02/26	11	21.12	37.5	21.35	21.15	-26.5	12,114	-0.22%
2024/02/23	46.3	20.86	30.2	20.86	20.75	16.1	12,125	0.13%
2024/02/22	77.3	21.06	46	21.13	21.25	31.3	12,947	0.24%
2024/02/21	18	20.66	8	20.86	20.65	10	12,323	0.08%
2024/02/20	44	20.86	79.2	20.85	20.95	-35.2	12,271	-0.29%
2024/02/19	5	20.19	96.1	20.26	20.15	-91.1	12,021	-0.76%
2024/02/16	115	20.21	22	20.14	20.60	93	11,932	0.78%	大買/
2024/02/15	2	18.73	9	18.93	19.00	-7	11,520	-0.06%
2024/02/05	2	18.50	0	0.00	18.55	2	11,444	0.02%
2024/02/02	0	0.00	1	18.95	18.80	-1	11,437	-0.01%
2024/02/01	22.1	18.95	2	19.08	18.95	20.1	11,450	0.18%
2024/01/31	2	18.93	0	0.00	19.00	2	11,516	0.02%
2024/01/30	5.1	19.16	0	0.00	19.00	5.1	11,553	0.04%
2024/01/29	3	19.28	4	19.40	19.30	-1	11,652	-0.01%
2024/01/26	2.1	19.11	1	19.25	19.20	1.1	11,733	0.01%
2024/01/25	8	19.37	0	0.00	19.20	8	12,019	0.07%
2024/01/24	0	0.00	3	19.43	19.35	-3	12,072	-0.02%
2024/01/23	1	19.25	0	0.00	19.55	1	12,360	0.01%
2024/01/22	1	19.20	5	19.10	19.15	-4	12,348	-0.03%
2024/01/19	4	18.80	0	0.00	18.80	4	12,355	0.03%
2024/01/18	3	18.73	0	0.00	18.65	3	12,378	0.02%
2024/01/17	1	18.85	1	18.85	18.85	0	12,420	0.00%
2024/01/16	3	18.90	2	19.13	19.05	1	12,541	0.01%
2024/01/15	2	19.15	9	19.21	19.15	-7	12,551	-0.06%
2024/01/12	8	19.08	5	19.02	19.00	3	12,593	0.02%
2024/01/11	2	19.35	10	19.25	19.40	-8	12,577	-0.06%
2024/01/10	6	18.92	0	0.00	18.90	6	12,618	0.05%
2024/01/09	2	19.10	2	19.18	19.05	0	12,650	0.00%
2024/01/08	2	19.30	0	0.00	19.30	2	12,672	0.02%
2024/01/05	2	19.50	9	19.51	19.40	-7	12,676	-0.06%
2024/01/04	5	19.47	7	19.46	19.40	-2	12,693	-0.02%
2024/01/03	1	19.90	0	0.00	19.90	1	12,702	0.01%
2024/01/02	2	20.10	13	20.25	20.10	-11	12,729	-0.09%
2023/12/29	18	19.98	0	0.00	20.00	18	12,756	0.14%
2023/12/28	13	20.09	10	20.29	20.00	3	12,821	0.02%
2023/12/27	9	20.06	12	20.10	20.15	-3	12,906	-0.02%
2023/12/26	11	20.10	8	20.08	20.05	3	13,187	0.02%
2023/12/25	1	19.90	81	19.90	19.95	-80	13,273	-0.60%
2023/12/22	18	20.09	1	20.40	20.05	17	13,376	0.13%
2023/12/21	1	20.10	9	20.37	20.25	-8	13,501	-0.06%
2023/12/20	8	20.27	8	20.38	20.35	0	13,775	0.00%
2023/12/19	12	20.08	2	20.13	20.10	10	14,094	0.07%
2023/12/18	109	20.28	90	20.53	20.30	19	14,546	0.13%	大買/
2023/12/15	95	20.86	0	0.00	20.70	95	16,022	0.59%
2023/12/14	1	21.50	8	21.42	21.35	-7	16,646	-0.04%
2023/12/13	1	21.05	0	0.00	21.05	1	16,834	0.01%
2023/12/12	16	21.18	24	21.16	21.05	-8	16,749	-0.05%
2023/12/11	15	21.05	93	21.28	21.00	-78	16,634	-0.47%
2023/12/08	99	21.37	16	21.50	21.35	83	16,474	0.50%
2023/12/07	41	21.95	173	22.16	21.55	-132	16,322	-0.81%	大賣/鉅額交易
2023/12/06	59	22.37	40	22.75	22.05	19	15,753	0.12%
2023/12/05	76	22.41	98	22.38	22.50	-22	15,130	-0.15%
2023/12/04	270.2	22.68	135	22.35	22.75	135.2	14,570	0.93%	大買/大賣/鉅額交易
2023/12/01	99	21.68	145	22.09	22.20	-46	13,353	-0.34%	大賣/
2023/11/30	5	20.70	48	20.65	20.70	-43	12,389	-0.35%
2023/11/29	12	20.72	16	21.01	20.70	-4	12,382	-0.03%
2023/11/28	71	20.82	55	20.92	21.00	16	12,395	0.13%
2023/11/27	2	20.30	47	20.35	20.20	-45	12,100	-0.37%
2023/11/24	5	20.37	12	20.39	20.25	-7	12,181	-0.06%
2023/11/22	77	20.27	86	20.42	20.55	-9	11,833	-0.08%
2023/11/21	196	20.74	275	20.68	20.20	-79	11,513	-0.69%	大買/大賣/
2023/11/20	55	19.72	12	19.60	19.70	43	10,467	0.41%
2023/11/17	11	19.19	1	19.15	19.30	10	10,393	0.10%
2023/11/16	11	19.11	24	18.94	19.40	-13	10,273	-0.13%
2023/11/15	0	0.00	25	18.69	18.55	-25	9,972	-0.25%
2023/11/14	3	18.35	0	0.00	18.40	3	9,945	0.03%
2023/11/13	4	18.44	22	18.46	18.45	-18	9,981	-0.18%
2023/11/10	1	18.20	60	18.53	18.45	-59	9,958	-0.59%
2023/11/09	3	18.33	9	18.45	18.40	-6	9,943	-0.06%
2023/11/08	28	18.61	5	18.64	18.60	23	9,935	0.23%
2023/11/07	0	0.00	107	19.04	19.05	-107	9,865	-1.08%	大賣/鉅額交易
2023/11/06	126	19.21	0	0.00	19.25	126	9,894	1.27%	大買/鉅額交易
2023/11/03	93	18.95	2	19.03	19.05	91	9,819	0.93%
2023/11/02	36	18.93	14	18.83	19.15	22	9,836	0.22%
2023/11/01	5	18.07	0	0.00	18.10	5	9,591	0.05%
2023/10/31	18	18.69	25	18.71	18.50	-7	9,534	-0.07%
2023/10/27	2	18.55	5	18.75	18.40	-3	9,239	-0.03%
2023/10/26	2	18.78	3	18.48	18.55	-1	9,223	-0.01%
2023/10/25	0	0.00	32	18.61	18.70	-32	9,200	-0.35%
2023/10/24	28	18.55	3	18.37	18.70	25	9,162	0.27%
2023/10/23	1	18.00	13	18.10	17.90	-12	9,025	-0.13%
2023/10/20	5	17.50	11	17.46	17.70	-6	9,016	-0.07%
2023/10/19	2	17.93	0	0.00	17.90	2	8,994	0.02%
2023/10/18	5	17.85	1	18.00	18.00	4	8,985	0.04%
2023/10/17	13	18.29	14	18.38	18.10	-1	8,896	-0.01%
2023/10/16	10	18.40	0	0.00	18.30	10	8,863	0.11%
2023/10/13	4	18.50	3	18.50	18.55	1	8,845	0.01%
2023/10/12	1	18.55	12	18.55	18.60	-11	8,850	-0.12%
2023/10/11	10	18.20	4	18.29	18.20	6	8,844	0.07%
2023/10/06	1	18.70	2	18.75	18.70	-1	8,864	-0.01%
2023/10/05	1	19.10	2	19.00	18.85	-1	8,848	-0.01%
2023/10/04	8	18.66	76	18.68	18.75	-68	8,801	-0.77%
2023/10/03	32	19.34	26	19.45	19.05	6	8,775	0.07%
2023/10/02	149	19.87	56	19.71	19.95	93	8,684	1.07%	大買/
2023/09/28	22	19.02	22	19.08	18.95	0	8,399	0.00%
2023/09/27	7	19.16	20.3	19.12	19.10	-13.3	8,314	-0.16%
2023/09/26	35.3	19.72	48.4	19.61	19.25	-13.2	8,185	-0.16%
2023/09/25	23.4	19.68	17	19.80	19.55	6.4	8,026	0.08%
2023/09/22	49	20.34	5.5	20.30	20.10	43.6	7,691	0.57%
2023/09/21	61.5	20.47	68	20.37	20.15	-6.5	7,290	-0.09%
2023/09/20	181	20.23	215	20.44	20.70	-34	6,749	-0.50%	大買/大賣/
2023/09/19	13	20.34	19	20.58	21.15	-6	5,179	-0.12%
2023/09/18	41	19.00	73	18.76	19.25	-32	4,348	-0.74%
2023/09/15	4	18.15	8	18.18	18.05	-4	3,895	-0.10%
2023/09/13	12	17.93	5	17.95	17.90	7	3,824	0.18%
2023/09/12	3	17.73	1	17.85	17.80	2	3,801	0.05%
2023/09/11	8	17.56	5	17.75	17.75	3	3,750	0.08%
2023/09/08	34	17.85	1	18.05	17.80	33	3,701	0.89%
2023/09/07	6	17.98	1	18.00	18.00	5	3,690	0.14%
2023/09/06	1	18.20	11	18.24	18.20	-10	3,654	-0.27%
2023/09/05	2.7	18.13	5	18.35	18.10	-2.3	3,567	-0.07%
2023/09/04	1	18.30	30	18.40	18.20	-29	3,537	-0.82%
2023/09/01	21	18.20	2	18.25	18.10	19	3,443	0.55%
2023/08/31	18	18.15	13	18.20	18.25	5	3,183	0.16%
2023/08/30	5	17.65	32	17.58	17.65	-27	2,909	-0.93%
2023/08/29	0	0.00	1	17.20	17.10	-1	2,759	-0.04%
2023/08/28	3	17.05	0	0.00	17.05	3	2,775	0.11%
2023/08/25	1	17.05	1	17.10	17.00	0	2,776	0.00%
2023/08/24	1	17.00	3	17.15	17.00	-2	2,771	-0.07%
2023/08/23	9	16.99	19	16.95	17.10	-10	2,736	-0.37%
2023/08/22	3	16.43	0	16.50	16.45	3	2,621	0.11%
2023/08/21	5	16.65	5	16.60	16.65	0	2,670	0.00%
2023/08/18	10	16.40	10	16.50	16.40	0	2,686	0.00%
2023/08/17	11	16.44	11	16.37	16.45	0	2,673	0.00%
2023/08/16	2	16.13	14	16.13	16.15	-12	2,635	-0.46%
2023/08/15	1	15.95	3	16.08	16.05	-2	2,642	-0.08%
2023/08/14	7	15.99	0	0.00	15.90	7	2,642	0.26%
2023/08/10	15	16.25	0	0.00	16.05	15	2,637	0.57%
2023/08/09	9	16.62	12	16.89	16.70	-3	2,560	-0.12%
2023/08/08	14	16.70	1	16.85	16.65	13	2,522	0.52%
2023/08/07	8	17.10	0	0.00	17.00	8	2,426	0.33%
2023/07/31	0	0.00	2	17.78	17.65	-2	2,373	-0.08%
2023/07/28	0	0.00	6	17.70	17.65	-6	2,411	-0.25%
2023/07/27	1	17.55	23	17.55	17.55	-22	2,405	-0.91%
2023/07/26	3	17.45	0	0.00	17.40	3	2,395	0.13%
2023/07/25	0	0.00	4	17.63	17.65	-4	2,394	-0.17%
2023/07/24	4	17.38	0	0.00	17.35	4	2,375	0.17%
2023/07/21	1	17.55	0	0.00	17.55	1	2,367	0.04%
2023/07/20	5	17.62	2	17.85	17.65	3	2,415	0.12%
2023/07/19	9	17.63	0	0.00	17.60	9	2,411	0.37%
2023/07/18	17	17.86	24	17.88	17.85	-7	2,422	-0.29%
2023/07/17	2	17.73	2	17.90	17.95	0	2,451	0.00%
2023/07/14	58	17.82	0	0.00	17.75	58	2,439	2.38%
2023/07/13	169	17.93	38	17.64	17.95	131	2,436	5.38%	大買/鉅額交易
2023/07/12	180	17.35	2	17.45	17.40	178	2,304	7.72%	大買/鉅額交易
2023/07/11	275	17.44	2	17.55	17.40	273	2,336	11.68%	大買/鉅額交易
2023/07/10	260	17.43	3	17.53	17.45	257	2,446	10.51%	大買/鉅額交易
2023/07/07	16	17.53	6	17.73	17.75	10	2,488	0.40%
2023/07/06	6	17.90	20	18.05	17.80	-14	2,458	-0.57%
2023/07/05	2	17.88	8.1	17.92	17.95	-6.1	2,446	-0.25%
2023/07/04	7	17.69	6	17.75	17.65	1	2,430	0.04%
2023/07/03	3	17.75	86	17.74	17.75	-83	2,444	-3.40%
2023/06/30	1	17.60	0	0.00	17.70	1	2,446	0.04%
2023/06/29	2	17.70	0	0.00	17.75	2	2,465	0.08%
2023/06/28	1	17.50	1	17.70	17.65	0	2,481	0.00%
2023/06/27	7	17.56	0	0.00	17.50	7	2,511	0.28%
2023/06/26	6	17.70	0	0.00	17.70	6	2,529	0.24%
2023/06/21	1	17.95	2	17.90	17.90	-1	2,591	-0.04%
2023/06/20	1	18.00	6	17.96	17.95	-5	2,597	-0.19%
2023/06/19	2	18.03	2	18.08	18.00	0	2,619	0.00%
2023/06/15	2	17.85	0	0.00	17.90	2	2,618	0.08%
2023/06/14	11	17.95	0	0.00	17.95	11	2,609	0.42%
2023/06/13	5.1	17.99	1	17.90	17.90	4.1	2,660	0.15%
2023/06/12	4	18.04	0	0.00	18.00	4	2,675	0.15%
2023/06/09	2	18.15	1	18.30	18.20	1	2,712	0.04%
2023/06/08	1	18.15	0	18.45	18.10	1	2,736	0.04%
2023/06/06	6	18.36	0	0.00	18.35	6	2,872	0.21%
2023/06/02	87	18.34	0	0.00	18.35	87	2,994	2.91%
2023/05/31	0	0.00	2	18.10	18.05	-2	3,040	-0.07%
2023/05/26	1	17.95	10	18.20	17.90	-9	3,091	-0.29%
2023/05/25	0	0.00	1	18.20	18.05	-1	3,112	-0.03%
2023/05/23	0	18.05	1	18.15	18.10	-1	3,151	-0.03%
2023/05/22	1	18.05	0	0.00	18.15	1	3,361	0.03%
2023/05/19	0	0.00	2	18.03	18.00	-2	3,385	-0.06%
2023/05/18	1	17.85	101	17.90	17.90	-100	3,420	-2.92%	大賣/
2023/05/17	1	17.90	1	18.05	17.90	0	3,464	0.00%
2023/05/16	17	17.70	25	17.85	17.90	-8	3,450	-0.23%
2023/05/15	2	17.45	6	17.57	17.55	-4	3,475	-0.12%
2023/05/12	2	17.50	54	17.55	17.60	-52	3,554	-1.46%
2023/05/11	3	17.43	0	0.00	17.35	3	3,633	0.08%
2023/05/10	0	0.00	2	17.75	17.70	-2	3,884	-0.05%
2023/05/09	1	17.70	0	0.00	17.70	1	3,898	0.03%
2023/05/08	3	17.87	62	17.98	17.85	-59	3,889	-1.52%
2023/05/05	8	18.08	12	18.08	17.95	-4	3,955	-0.10%
2023/05/04	4	17.65	4	17.73	17.85	0	4,016	0.00%
2023/05/03	1	17.85	2	17.85	17.80	-1	4,003	-0.02%
2023/05/02	0	0.00	0	17.95	17.90	0	4,043	0.00%
2023/04/28	2	17.95	0	0.00	17.95	2	4,073	0.05%
2023/04/27	115	17.83	5	17.95	17.95	110	4,093	2.69%	大買/鉅額交易
2023/04/26	1	17.85	3	17.88	17.90	-2	4,102	-0.05%
2023/04/25	9	17.81	0	0.00	17.70	9	4,107	0.22%
2023/04/24	1	18.05	42	17.95	17.95	-41	4,081	-1.00%
2023/04/21	4	18.09	10	18.00	18.00	-6	4,102	-0.15%
2023/04/20	8	18.23	2	18.35	18.15	6	4,129	0.15%
2023/04/19	4	18.69	0	0.00	18.65	4	4,202	0.10%
2023/04/18	1	18.70	5	18.83	18.70	-4	4,229	-0.09%
2023/04/14	2	18.65	75	18.67	18.60	-73	4,226	-1.73%
2023/04/13	42	18.73	9	18.78	18.60	33	4,175	0.79%
2023/04/12	11	19.33	8	19.43	19.40	3	4,067	0.07%
2023/04/10	1	19.15	13	19.15	19.05	-12	3,967	-0.30%
2023/04/07	0	0.00	20	19.15	19.05	-20	3,972	-0.50%
2023/04/06	16	19.04	273	19.05	19.05	-257	3,974	-6.47%	大賣/鉅額交易
2023/03/31	5	18.97	6	19.01	19.00	-1	3,977	-0.03%
2023/03/30	41	19.00	0	0.00	18.95	41	3,979	1.03%
2023/03/28	1	19.10	1	19.00	18.90	0	4,044	0.00%
2023/03/27	0	0.00	2	18.85	18.95	-2	4,036	-0.05%
2023/03/24	2	18.85	27	18.79	18.85	-25	4,076	-0.61%
2023/03/23	2	18.25	4	18.48	18.40	-2	4,028	-0.05%
2023/03/22	16	18.45	0	0.00	18.40	16	4,105	0.39%
2023/03/21	0	0.00	10	18.35	18.30	-10	4,158	-0.24%
2023/03/20	3	18.10	1	18.05	18.10	2	4,276	0.05%
2023/03/17	10	17.75	8	17.90	17.90	2	4,357	0.05%
2023/03/16	10	17.75	0	0.00	17.65	10	4,422	0.23%
2023/03/15	5	18.08	8	18.19	18.05	-3	4,651	-0.06%
2023/03/14	8	18.14	0	0.00	18.05	8	4,915	0.16%
2023/03/13	7	18.38	13	18.38	18.45	-6	5,110	-0.12%
2023/03/10	7	18.56	37	18.84	18.50	-30	5,249	-0.57%
2023/03/09	23	19.16	2	19.45	19.00	21	5,465	0.38%
2023/03/08	42	19.21	33	19.05	19.15	9	5,707	0.16%
2023/03/07	39	18.99	65	18.90	19.00	-26	5,695	-0.46%
2023/03/06	23	18.81	25	18.82	18.80	-2	5,711	-0.04%
2023/03/03	0	0.00	28	18.92	18.90	-28	5,799	-0.48%
2023/03/02	7	18.75	0	0.00	18.75	7	5,893	0.12%
2023/03/01	6	18.80	7	18.99	18.80	-1	6,141	-0.02%
2023/02/24	2	18.78	0	0.00	18.75	2	6,298	0.03%
2023/02/23	2	18.95	1	19.10	18.95	1	6,358	0.02%
2023/02/22	4	18.85	1	18.95	18.90	3	6,567	0.05%
2023/02/21	32	19.02	9	19.04	19.00	23	6,676	0.34%
2023/02/20	11	19.22	20	19.09	19.30	-9	6,915	-0.13%
2023/02/17	1	18.75	5	18.65	18.80	-4	7,354	-0.05%
2023/02/16	10	18.60	4	18.75	18.65	6	7,471	0.08%
2023/02/15	0	0.00	7	18.46	18.55	-7	7,700	-0.09%
2023/02/14	5	18.31	5	18.35	18.30	0	7,803	0.00%
2023/02/13	0	0.00	4	18.06	18.10	-4	8,018	-0.05%
2023/02/10	13	18.33	2	18.25	18.20	11	8,248	0.13%
2023/02/09	5	18.63	7.4	18.65	18.60	-2.4	8,429	-0.03%
2023/02/08	12	19.07	18	18.97	19.00	-6	8,549	-0.07%
2023/02/07	0	0.00	0	18.55	18.50	0	8,427	0.00%
2023/02/06	1	18.50	1	18.60	18.45	0	8,709	0.00%
2023/02/03	0	0.00	1	18.65	18.65	-1	8,865	-0.01%
2023/02/02	6	18.52	3	18.45	18.55	3	8,998	0.03%
2023/02/01	1	18.30	0	0.00	18.30	1	9,088	0.01%
2023/01/31	0	0.00	20	17.95	18.25	-20	9,270	-0.22%
2023/01/30	21	17.99	0	0.00	18.00	21	9,429	0.22%
2023/01/17	0	0.00	4	17.63	17.65	-4	9,610	-0.04%
2023/01/16	2	17.48	0	0.00	17.40	2	9,761	0.02%
2023/01/13	4	17.53	5	17.75	17.50	-1	9,893	-0.01%
2023/01/12	1	17.85	0	0.00	17.70	1	10,000	0.01%
2023/01/11	1	17.85	2	18.10	17.85	-1	10,094	-0.01%
2023/01/10	4.1	18.09	0	0.00	17.95	4.1	10,189	0.04%
2023/01/09	3	18.28	10.7	18.32	18.35	-7.7	10,326	-0.07%
2023/01/06	1	17.90	3	17.98	18.00	-2	10,369	-0.02%
2023/01/04	0	0.00	1	17.75	17.75	-1	10,856	-0.01%
2023/01/03	0.4	17.55	2	17.53	17.60	-1.6	11,172	-0.01%
2022/12/30	3	17.33	0	0.00	17.25	3	11,301	0.03%
2022/12/29	1	17.35	0	0.00	17.35	1	11,448	0.01%
2022/12/28	5	17.55	0	0.00	17.45	5	11,912	0.04%
2022/12/27	10	17.80	61	17.75	17.80	-51	12,210	-0.42%
2022/12/26	11	17.58	1	17.70	17.60	10	12,545	0.08%
2022/12/23	50.1	17.45	0	0.00	17.50	50.1	12,833	0.39%
2022/12/22	1.7	17.61	3	17.68	17.60	-1.3	13,181	-0.01%
2022/12/21	6.1	17.56	2	17.77	17.50	4	13,734	0.03%
2022/12/20	4	17.83	5	17.79	17.55	-1	14,284	-0.01%
2022/12/16	9	18.08	27	18.10	18.00	-18	15,662	-0.11%
2022/12/15	13	18.46	28	18.45	18.55	-15	15,966	-0.09%
2022/12/14	13	18.30	7	18.34	18.35	6	16,302	0.04%
2022/12/13	9	18.52	8	18.66	18.35	1	16,741	0.01%
2022/12/12	24	18.61	2	18.63	18.55	22	16,961	0.13%
2022/12/09	433	19.24	6	19.30	19.20	427	17,266	2.47%	大買/鉅額交易
2022/12/08	5	19.40	154	19.31	19.45	-149	18,094	-0.82%	大賣/鉅額交易
2022/12/07	338	19.56	551	19.21	19.35	-213	18,690	-1.14%	大買/大賣/鉅額交易
2022/12/06	17	19.85	167.5	19.74	19.75	-150.5	19,013	-0.79%	大賣/鉅額交易
2022/12/05	166	19.75	18	19.74	19.75	148	19,472	0.76%	大買/鉅額交易
2022/12/02	14	19.44	48.5	19.44	19.40	-34.5	19,877	-0.17%
2022/12/01	71.1	19.42	88	19.49	19.30	-16.9	20,346	-0.08%
2022/11/30	28	19.32	42	19.02	19.40	-14	20,788	-0.07%
2022/11/29	15	18.69	50	18.82	18.90	-35	21,370	-0.16%
2022/11/28	18	18.68	4	18.80	18.65	14	22,888	0.06%
2022/11/25	62	18.82	13	19.07	18.65	49	23,755	0.21%
2022/11/24	406	18.95	17	18.91	18.95	389	24,473	1.59%	大買/鉅額交易
2022/11/23	17	19.18	16	19.11	19.05	1	25,316	0.00%
2022/11/22	1	18.80	46	18.30	18.80	-45	25,868	-0.17%
2022/11/21	1	18.75	17	18.90	18.50	-16	27,331	-0.06%
2022/11/18	4	18.81	15	18.93	18.65	-11	27,777	-0.04%
2022/11/17	26	18.60	37	18.59	18.65	-11	27,867	-0.04%
2022/11/16	68	18.61	220	18.57	18.55	-152	28,145	-0.54%	大賣/鉅額交易
2022/11/15	217	19.21	153	19.00	19.10	64	28,690	0.22%	大買/大賣/
2022/11/14	1	18.50	4	18.54	18.75	-3	29,387	-0.01%
2022/11/11	208	18.88	6	18.80	18.40	202	29,473	0.69%	大買/鉅額交易
2022/11/10	3	18.47	197	18.56	18.45	-194	29,399	-0.66%	大賣/鉅額交易
2022/11/09	164	18.90	178.4	19.00	18.90	-14.4	29,751	-0.05%	大買/大賣/
2022/11/08	174.9	18.76	17	18.73	18.65	157.9	30,093	0.52%	大買/鉅額交易
2022/11/07	96	18.55	256	18.79	18.75	-160	30,538	-0.52%	大賣/鉅額交易
2022/11/04	49	18.84	8	18.69	18.85	41	31,133	0.13%
2022/11/03	7	18.21	2	17.95	18.50	5	31,320	0.02%
2022/11/02	35	18.17	68	18.26	18.25	-33	31,238	-0.11%
2022/11/01	6	17.65	15	17.88	18.00	-9	31,051	-0.03%
2022/10/31	205	17.63	15	17.67	17.50	190	30,890	0.62%	大買/鉅額交易
2022/10/28	5	17.10	213	17.14	16.90	-208	30,703	-0.68%	大賣/鉅額交易
2022/10/27	216	17.56	2	17.43	17.55	214	30,528	0.70%	大買/鉅額交易
2022/10/26	2	17.18	175	17.26	17.10	-173	30,304	-0.57%	大賣/鉅額交易
2022/10/25	188	17.66	198	17.83	17.65	-10	30,108	-0.03%	大買/大賣/
2022/10/24	178	18.30	9	18.23	18.00	169	29,892	0.57%	大買/鉅額交易
2022/10/21	27	17.74	7	17.72	17.70	20	29,714	0.07%
2022/10/20	5	17.78	6	17.72	17.80	-1	29,568	0.00%
2022/10/19	6	18.30	157	18.31	18.10	-151	29,439	-0.51%	大賣/鉅額交易
2022/10/18	14	18.36	8	18.62	18.35	6	29,312	0.02%
2022/10/17	184	18.19	142	18.05	18.25	42	29,212	0.14%	大買/大賣/
2022/10/14	128	18.62	29.5	18.88	18.60	98.5	29,029	0.34%	大買/
2022/10/13	120.4	18.56	101	18.42	18.00	19.4	28,914	0.07%	大買/大賣/
2022/10/12	1	19.15	1	19.25	19.25	0	28,571	0.00%
2022/10/11	40	18.76	46	18.90	18.90	-6	28,444	-0.02%
2022/10/07	28	19.28	185	19.54	19.55	-157	28,126	-0.56%	大賣/鉅額交易
2022/10/06	162	19.29	19	19.46	19.40	143	28,002	0.51%	大買/鉅額交易
2022/10/05	62	19.89	189	19.83	19.30	-127	27,908	-0.46%	大賣/鉅額交易
2022/10/04	137	19.68	20	19.55	19.70	117	27,445	0.43%	大買/鉅額交易
2022/10/03	99	19.05	47	19.11	19.20	52	27,149	0.19%
2022/09/30	33	19.45	30	19.44	19.55	3	26,887	0.01%
2022/09/29	181	19.90	154	19.78	19.65	27	26,673	0.10%	大買/大賣/
2022/09/28	92	20.11	115	20.02	19.40	-23	26,333	-0.09%	大賣/
2022/09/27	96	20.83	105	20.94	20.90	-9	25,770	-0.03%	大賣/
2022/09/26	50	21.34	55	21.40	20.90	-5	25,216	-0.02%
2022/09/23	33	22.38	19	22.66	22.25	14	24,404	0.06%
2022/09/22	22	23.24	15	23.12	23.35	7	23,815	0.03%
2022/09/21	32	23.27	99	23.14	23.15	-67	23,462	-0.29%
2022/09/20	40	23.62	31	23.61	23.55	9	23,105	0.04%
2022/09/19	17	22.94	27	22.99	22.85	-10	22,601	-0.04%
2022/09/16	20	23.39	218	23.49	23.15	-198	22,338	-0.89%	大賣/鉅額交易
2022/09/15	280	24.13	76	24.00	23.65	204	21,926	0.93%	大買/鉅額交易
2022/09/14	84	23.54	81	23.56	23.60	3	21,045	0.01%
2022/09/13	32	23.62	100	23.45	23.30	-68	20,441	-0.33%
2022/09/12	149	23.63	147	23.49	23.30	2	19,850	0.01%	大買/大賣/
2022/09/08	129	23.68	31	23.71	23.75	98	19,123	0.51%	大買/
2022/09/07	13	23.25	8	23.35	23.80	5	18,514	0.03%
2022/09/06	26	23.22	63.1	23.31	23.55	-37.1	17,944	-0.21%
2022/09/05	73	23.85	44	24.06	23.45	29	17,236	0.17%
2022/09/02	80	23.79	61.1	23.84	23.75	18.9	16,382	0.12%
2022/09/01	32	23.26	70	23.51	23.15	-38	14,923	-0.25%
2022/08/31	59	22.72	86	22.91	23.20	-27	14,082	-0.19%
2022/08/30	94	22.67	105	22.63	23.00	-11	13,202	-0.08%	大賣/
2022/08/29	38	22.43	103.6	22.08	22.60	-65.6	12,221	-0.54%	大賣/
2022/08/26	176.5	22.10	205.1	22.03	22.15	-28.6	11,398	-0.25%	大買/大賣/
2022/08/25	46	21.72	32	21.68	21.25	14	9,735	0.14%
2022/08/24	25	21.41	6	21.25	21.40	19	9,201	0.21%
2022/08/23	6	21.26	28	21.12	21.35	-22	8,854	-0.25%
2022/08/22	88	21.52	82.3	21.79	21.15	5.7	8,438	0.07%
2022/08/19	407	21.53	141	21.35	21.60	266	7,563	3.52%	大買/大賣/鉅額交易
2022/08/18	14.1	19.88	14.2	19.75	20.00	-0.1	6,203	0.00%
2022/08/17	25	19.82	26.2	19.88	19.65	-1.2	5,960	-0.02%
2022/08/16	36	19.90	230.9	20.01	20.10	-194.9	5,759	-3.38%	大賣/鉅額交易
2022/08/15	48	20.24	35	20.39	20.15	13	5,241	0.25%
2022/08/12	32	19.77	43	19.76	19.90	-11	4,666	-0.24%
2022/08/11	42	19.24	28	19.17	19.05	14	3,961	0.35%
2022/08/10	2	18.75	69	18.78	18.90	-67	3,109	-2.15%
2022/08/09	1	17.30	14	17.39	17.20	-13	2,725	-0.48%
2022/08/08	6	17.12	14	17.23	17.10	-8	2,647	-0.30%
2022/08/05	0	0.00	9.3	16.79	16.90	-9.3	2,532	-0.37%
2022/08/04	11	16.51	2	16.43	16.25	9	2,537	0.35%
2022/08/03	0	0.00	5	17.05	16.80	-5	2,507	-0.20%
2022/08/02	5	16.75	10	16.90	16.95	-5	2,505	-0.20%
2022/08/01	3	17.10	13.1	17.08	17.10	-10.1	2,496	-0.40%
2022/07/29	0	0.00	1	17.00	17.00	-1	2,486	-0.04%
2022/07/28	0	0.00	21	16.83	16.80	-21	2,478	-0.85%
2022/07/27	0	0.00	19	16.80	16.95	-19	2,475	-0.77%
2022/07/26	1	16.80	0	0.00	16.65	1	2,472	0.04%
2022/07/25	0	0.00	10	17.05	17.00	-10	2,481	-0.40%
2022/07/22	4	17.05	1	17.00	17.00	3	2,514	0.12%
2022/07/21	0	0.00	2	17.20	17.20	-2	2,512	-0.08%
2022/07/20	9	17.11	13	17.29	17.00	-4	2,495	-0.16%
2022/07/19	0	0.00	0.3	17.20	17.30	-0.3	2,439	-0.01%
2022/07/18	0	0.00	5	17.13	17.20	-5	2,412	-0.21%
2022/07/15	10	16.70	0	0.00	16.60	10	2,336	0.43%
2022/07/14	2	16.50	0	0.00	16.80	2	2,331	0.09%
2022/07/13	9	16.70	3	16.70	16.50	6	2,307	0.26%
2022/07/12	3	16.25	0	0.00	16.15	3	2,237	0.13%
2022/07/11	6	16.45	2	16.55	16.75	4	2,221	0.18%
2022/07/08	5	16.88	3	16.88	16.85	2	2,189	0.09%
2022/07/07	0	0.00	3.1	16.37	16.60	-3.1	2,087	-0.15%
2022/07/06	4	15.28	0	0.00	15.10	4	2,000	0.20%
2022/07/04	0	0.00	11	15.75	15.80	-11	1,963	-0.56%
2022/07/01	10	16.04	0	0.00	15.55	10	1,958	0.51%
2022/06/30	2	16.93	7	16.75	16.75	-5	1,907	-0.26%
2022/06/29	3	17.62	3	17.77	17.75	0	1,859	0.00%
2022/06/28	10	17.85	2	17.80	17.85	8	1,824	0.44%
2022/06/27	2	17.83	2	17.68	17.65	0	1,831	0.00%
2022/06/24	31	17.46	10	17.62	17.45	21	1,807	1.16%
2022/06/23	8	17.16	10	17.31	17.20	-2	1,767	-0.11%
2022/06/22	0	0.00	8	17.70	17.60	-8	1,738	-0.46%
2022/06/21	58	17.56	8	17.92	18.10	50	1,707	2.93%
2022/06/20	2	17.08	1	16.95	16.90	1	1,640	0.06%
2022/06/16	6	17.57	10	18.30	17.35	-4	1,617	-0.25%
2022/06/15	30	18.08	27	18.06	17.90	3	1,578	0.19%
2022/06/14	1	17.35	0	0.00	17.50	1	1,523	0.07%
2022/06/13	1	17.65	23	18.00	17.70	-22	1,507	-1.46%
2022/06/10	13	18.17	5	18.16	18.40	8	1,457	0.55%
2022/06/09	113	17.69	110	17.71	17.70	3	1,309	0.23%	大買/大賣/
2022/06/08	0	0.00	5	16.98	16.85	-5	1,193	-0.42%
2022/06/07	1	16.80	0	0.00	16.70	1	1,204	0.08%
2022/06/02	3	16.73	0	0.00	16.70	3	1,262	0.24%
2022/05/30	0	0.00	2	16.90	16.90	-2	1,299	-0.15%
2022/05/27	0	0.00	1	16.80	16.65	-1	1,294	-0.08%
2022/05/26	2	16.60	0	0.00	16.60	2	1,307	0.15%
2022/05/25	0	0.00	1	16.70	16.60	-1	1,330	-0.08%
2022/05/24	1	16.30	2	16.58	16.25	-1	1,361	-0.07%
2022/05/23	3	16.33	0	0.00	16.30	3	1,359	0.22%
2022/05/20	0	0.00	1	16.55	16.40	-1	1,394	-0.07%
2022/05/19	2	16.13	12	16.18	16.35	-10	1,409	-0.71%
2022/05/17	0	0.00	3	16.37	16.45	-3	1,649	-0.18%
2022/05/16	2	16.03	5	16.05	15.90	-3	1,661	-0.18%
2022/05/12	5	15.74	0	0.00	15.55	5	1,670	0.30%
2022/05/11	1	16.10	0	0.00	16.05	1	1,659	0.06%
2022/05/10	0	0.00	4	16.13	16.25	-4	1,671	-0.24%
2022/05/09	1	16.10	0	0.00	16.05	1	1,683	0.06%
2022/05/06	2	16.43	0	0.00	16.50	2	1,688	0.12%
2022/05/05	0	0.00	2	16.93	16.80	-2	1,708	-0.12%
2022/05/04	0	0.00	1	16.70	16.65	-1	1,734	-0.06%
2022/05/03	1	16.50	0	0.00	16.55	1	1,752	0.06%
2022/04/29	4	16.75	0	0.00	16.70	4	1,776	0.23%
2022/04/28	0	0.00	8	16.71	16.95	-8	1,782	-0.45%
2022/04/27	0	16.20	0	0.00	16.10	0	1,759	0.00%
2022/04/26	3	16.57	0	0.00	16.50	3	1,744	0.17%
2022/04/25	3	16.70	0	0.00	16.65	3	1,751	0.17%
2022/04/22	0	0.00	2	17.28	17.20	-2	1,755	-0.11%
2022/04/21	15	17.35	2	17.40	17.30	13	1,805	0.72%
2022/04/20	4	17.33	10	17.37	17.45	-6	1,822	-0.33%
2022/04/19	4	17.09	0	0.00	17.15	4	1,827	0.22%
2022/04/18	0	17.14	4	16.90	16.85	-4	1,877	-0.21%
2022/04/15	1	17.10	1	17.20	17.15	0	1,895	0.00%
2022/04/14	1	17.20	1	17.35	17.25	0	1,972	0.00%
2022/04/13	0	0.00	1	17.15	17.20	-1	2,066	-0.05%
2022/04/12	6	16.90	0	0.00	16.90	6	2,385	0.25%
2022/04/11	3	17.07	4	17.40	17.05	-1	2,429	-0.04%
2022/04/08	0	17.33	0	0.00	17.20	0	2,466	0.00%
2022/04/07	6	17.29	0	0.00	17.15	6	2,517	0.24%
2022/04/06	2	17.53	0	18.00	17.50	2	2,587	0.08%
2022/04/01	4	17.64	0	0.00	17.70	4	2,655	0.15%
2022/03/31	8	17.86	0	0.00	17.80	8	2,727	0.29%
2022/03/30	6	18.04	2	18.25	18.00	4	2,914	0.14%
2022/03/29	1	17.90	0	0.00	17.90	1	3,154	0.03%
2022/03/28	4	17.80	3	18.02	18.00	1	3,300	0.03%
2022/03/25	2	17.95	10	18.00	18.00	-8	3,312	-0.24%
2022/03/24	1	18.00	1	18.15	18.10	0	3,320	0.00%
2022/03/22	0	0.00	4	18.03	18.10	-4	3,357	-0.12%
2022/03/21	2	17.90	4	17.85	17.80	-2	3,353	-0.06%
2022/03/18	17	17.60	2	17.75	17.55	15	3,388	0.44%
2022/03/17	0	0.00	7	17.72	17.70	-7	3,411	-0.21%
2022/03/16	4	17.33	1	17.55	17.30	3	3,443	0.09%
2022/03/14	5	17.64	0	17.70	17.70	5	3,580	0.14%
2022/03/10	1	17.70	2	17.88	17.80	-1	3,647	-0.03%
2022/03/09	1	17.50	0	0.00	17.55	1	3,695	0.03%
2022/03/08	5	17.39	2	17.55	17.20	3	3,767	0.08%
2022/03/07	2	17.78	0	0.00	17.75	2	3,789	0.05%
2022/03/04	1	18.30	1	18.30	18.20	0	4,013	0.00%
2022/03/02	0	0.00	10	18.50	18.50	-10	4,208	-0.24%
2022/03/01	0	0.00	4	18.45	18.50	-4	4,272	-0.09%
2022/02/25	0	0.00	22	18.16	18.00	-22	4,423	-0.50%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/23	5	18.65	1	18.70	18.60	4	4,662	0.09%
2022/02/22	11	18.59	0	0.00	18.45	11	4,899	0.22%
2022/02/21	3	18.72	2	18.73	18.85	1	5,212	0.02%
2022/02/18	5	18.98	0	0.00	18.95	5	6,402	0.08%
2022/02/17	5	19.44	24	19.61	19.30	-19	6,845	-0.28%
2022/02/16	0	0.00	4	18.70	18.90	-4	6,925	-0.06%
2022/02/15	3	18.30	0	18.40	18.30	3	6,967	0.04%
2022/02/14	3	18.27	0	0.00	18.40	3	7,018	0.04%
2022/02/11	1	18.70	0	0.00	18.80	1	7,016	0.01%
2022/02/10	5	18.76	3	18.83	18.80	2	7,011	0.03%
2022/02/09	0	0.00	1	18.90	18.90	-1	7,010	-0.01%
2022/02/08	0	0.00	2	18.55	18.55	-2	6,998	-0.03%
2022/02/07	0	0.00	5	18.14	18.20	-5	7,003	-0.07%
2022/01/26	3	17.63	0	0.00	17.60	3	6,990	0.04%
2022/01/24	2	17.78	6	17.87	17.90	-4	6,997	-0.06%
2022/01/21	1	18.20	0	0.00	18.15	1	6,982	0.01%
2022/01/20	11	18.50	0	0.00	18.50	11	6,965	0.16%
2022/01/19	21	18.55	0	0.00	18.60	21	6,965	0.30%
2022/01/18	2	18.95	0	0.00	18.70	2	6,968	0.03%
2022/01/17	0	0.00	3	18.68	18.75	-3	6,961	-0.04%
2022/01/13	1	18.70	1	18.90	18.70	0	6,939	0.00%
2022/01/12	1	18.70	1	18.65	18.75	0	6,940	0.00%
2022/01/11	1	18.85	1	19.10	18.85	0	6,964	0.00%
2022/01/10	0	0.00	1	19.25	19.00	-1	6,920	-0.01%
2022/01/07	2	19.63	1	19.30	19.15	1	6,910	0.01%
2022/01/06	5	19.76	3	19.90	19.75	2	6,838	0.03%
2022/01/05	33	20.36	6	20.84	20.25	27	6,765	0.40%
2022/01/04	4	20.19	0	0.00	20.15	4	6,471	0.06%
2022/01/03	5	20.23	1	20.30	20.10	4	6,423	0.06%
2021/12/30	2	20.05	1	20.25	20.10	1	6,380	0.02%
2021/12/29	5	20.12	8	20.29	20.15	-3	6,342	-0.05%
2021/12/28	2	19.98	29	20.15	19.95	-27	6,272	-0.43%
2021/12/27	3	20.07	0	0.00	20.05	3	6,242	0.05%
2021/12/24	6	20.13	9	20.11	20.25	-3	6,192	-0.05%
2021/12/23	15	20.02	39	19.88	20.20	-24	6,008	-0.40%
2021/12/22	9	19.45	26	19.41	19.65	-17	5,758	-0.30%
2021/12/21	28	18.76	6	18.82	18.85	22	5,613	0.39%
2021/12/20	1	18.85	8	18.78	18.75	-7	5,607	-0.12%
2021/12/17	5	18.60	0	0.00	18.55	5	5,615	0.09%
2021/12/16	0	0.00	4	19.00	18.75	-4	5,646	-0.07%
2021/12/15	0	0.00	7	18.69	18.65	-7	5,628	-0.12%
2021/12/14	20	18.66	1	18.75	18.45	19	5,628	0.34%
2021/12/13	18	18.96	0	0.00	18.85	18	5,585	0.32%
2021/12/10	4	19.03	0	0.00	19.00	4	5,569	0.07%
2021/12/09	15	19.23	55	19.16	19.35	-40	5,530	-0.72%
2021/12/08	6	18.68	5	18.70	18.65	1	5,403	0.02%
2021/12/07	14	18.62	10	18.77	18.55	4	5,403	0.07%
2021/12/06	18	18.52	4	18.60	18.50	14	5,365	0.26%
2021/12/03	22	18.58	9	18.60	18.50	13	5,370	0.24%
2021/12/02	19	18.46	4	18.69	18.35	15	5,331	0.28%
2021/12/01	4	18.79	3	18.93	18.85	1	5,290	0.02%
2021/11/30	9	19.10	3	19.03	18.75	6	5,254	0.11%
2021/11/29	10	18.76	15	18.64	18.65	-5	5,054	-0.10%
2021/11/26	10	19.02	7	19.06	18.80	3	4,985	0.06%
2021/11/25	12	19.73	20	19.75	19.55	-8	4,902	-0.16%
2021/11/24	21	19.69	25	19.75	19.70	-4	4,936	-0.08%
2021/11/23	32	20.60	14	20.43	20.10	18	4,789	0.38%
2021/11/22	13	20.22	11	20.31	20.20	2	4,671	0.04%
2021/11/19	8	20.78	24	20.70	20.80	-16	4,573	-0.35%
2021/11/18	82	21.74	29	22.08	21.25	53	4,448	1.19%
2021/11/17	48	22.55	242	22.30	22.25	-194	4,181	-4.64%	大賣/鉅額交易
2021/11/16	182	21.18	6	21.28	21.65	176	3,521	5.00%	大買/鉅額交易
2021/11/15	6	19.55	47.7	18.92	19.70	-41.7	3,078	-1.35%
2021/11/12	11.7	18.01	0	0.00	17.95	11.7	2,850	0.41%
2021/11/11	28	18.39	9	18.43	18.45	19	2,825	0.67%
2021/11/10	2	18.05	0	0.00	18.05	2	2,859	0.07%
2021/11/09	5	18.14	0	0.00	18.25	5	2,954	0.17%
2021/11/08	5	18.11	0	0.00	18.05	5	2,954	0.17%
2021/11/05	5	18.32	0	0.00	18.30	5	3,003	0.17%
2021/11/04	9	18.46	8	18.38	18.30	1	3,026	0.03%
2021/11/03	0	0.00	5	18.20	18.25	-5	3,037	-0.16%
2021/11/02	1	18.25	31	18.50	18.20	-30	3,062	-0.98%
2021/11/01	8	18.29	19	18.40	18.45	-11	3,126	-0.35%
2021/10/29	4	18.18	6	18.17	18.10	-2	3,122	-0.06%
2021/10/28	4	18.04	0	0.00	18.05	4	3,128	0.13%
2021/10/27	1	17.90	2	18.08	18.10	-1	3,134	-0.03%
2021/10/26	0	0.00	25	17.99	17.80	-25	3,162	-0.79%
2021/10/25	0	0.00	9	17.77	17.85	-9	3,190	-0.28%
2021/10/22	0	0.00	3	17.68	17.60	-3	3,266	-0.09%
2021/10/21	9	17.52	0	17.60	17.40	9	3,337	0.27%
2021/10/20	14	17.70	0	0.00	17.70	14	3,351	0.42%
2021/10/19	8	17.70	17	17.67	17.80	-9	3,403	-0.26%
2021/10/18	0	0.00	2	17.15	17.05	-2	3,462	-0.06%
2021/10/15	0	0.00	4	16.98	16.90	-4	3,584	-0.11%
2021/10/14	7	16.45	30	16.80	16.55	-23	3,668	-0.63%
2021/10/13	7	16.49	10	16.99	16.50	-3	3,721	-0.08%
2021/10/12	25	16.87	16	17.06	17.00	9	3,835	0.23%
2021/10/08	17	17.40	2	17.65	17.45	15	3,910	0.38%
2021/10/07	5	17.50	8.1	17.30	17.35	-3.1	4,175	-0.07%
2021/10/06	4.1	17.11	6	17.15	16.75	-1.9	5,190	-0.04%
2021/10/05	0	0.00	34	16.69	16.95	-34	5,358	-0.63%
2021/10/04	3	17.05	30	17.50	16.75	-27	5,378	-0.50%
2021/10/01	2	17.55	15	17.55	17.55	-13	5,451	-0.24%
2021/09/28	1	18.25	0	0.00	18.25	1	5,527	0.02%
2021/09/27	10	18.49	4	18.48	18.40	6	5,586	0.11%
2021/09/24	0	0.00	1	18.30	18.30	-1	5,660	-0.02%
2021/09/23	4	17.74	2	17.75	17.75	2	5,733	0.03%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/17	0	0.00	1	18.40	18.30	-1	5,938	-0.02%
2021/09/16	3	18.40	0	0.00	18.30	3	6,031	0.05%
2021/09/15	1	18.30	0	0.00	18.40	1	6,177	0.02%
2021/09/14	8	18.68	0	0.00	18.55	8	6,561	0.12%
2021/09/13	1	18.75	2	18.80	18.80	-1	6,664	-0.02%
2021/09/10	43	18.83	0	0.00	18.80	43	6,704	0.64%
2021/09/09	11	19.24	2	19.25	19.10	9	6,764	0.13%
2021/09/08	7	19.11	0	0.00	18.95	7	6,831	0.10%
2021/09/06	10	19.56	1	19.55	19.25	9	6,829	0.13%
2021/09/03	22	20.05	2	20.35	20.00	20	6,810	0.29%
2021/09/02	0	20.10	31	20.17	20.00	-31	6,852	-0.45%
2021/09/01	0	0.00	2	20.18	20.10	-2	6,866	-0.03%
2021/08/31	18	19.74	10	19.86	20.10	8	6,953	0.12%
2021/08/30	8	19.66	49	19.90	19.85	-41	7,003	-0.59%
2021/08/27	12	19.44	0	0.00	19.35	12	6,956	0.17%
2021/08/26	0	0.00	18	19.71	19.60	-18	6,992	-0.26%
2021/08/25	12	19.35	11	19.35	19.35	1	7,017	0.01%
2021/08/24	32	19.43	32	19.51	19.40	0	7,073	0.00%
2021/08/23	8	18.80	41	18.85	18.80	-33	7,005	-0.47%
2021/08/20	53	19.11	17.2	19.00	18.90	35.8	6,967	0.51%
2021/08/19	2	18.05	0	0.00	18.05	2	6,468	0.03%
2021/08/18	11	18.18	8	17.78	18.60	3	6,466	0.05%
2021/08/17	5	18.45	3	18.50	18.10	2	6,466	0.03%
2021/08/16	9	18.33	0	0.00	18.60	9	6,445	0.14%
2021/08/13	18	19.56	12	19.62	19.10	6	6,376	0.09%
2021/08/12	10	20.30	0	0.00	20.25	10	6,315	0.16%
2021/08/11	5	20.08	0	0.00	20.00	5	6,357	0.08%
2021/08/10	21	20.45	0	0.00	20.35	21	6,408	0.33%
2021/08/09	6	20.61	0	0.00	20.55	6	6,518	0.09%
2021/08/06	12	20.88	0	0.00	20.80	12	6,614	0.18%
2021/08/05	6	21.03	12	21.08	21.15	-6	6,740	-0.09%
2021/08/04	1	21.00	0	0.00	20.95	1	6,984	0.01%
2021/08/03	1	20.95	0	0.00	20.95	1	7,193	0.01%
2021/08/02	2	20.90	1	21.10	21.05	1	7,350	0.01%
2021/07/30	17	20.99	3	21.20	20.80	14	7,384	0.19%
2021/07/29	2	21.05	0	0.00	21.20	2	7,416	0.03%
2021/07/28	0	0.00	1	20.60	21.00	-1	7,439	-0.01%
2021/07/27	7	21.42	4	21.45	21.20	3	7,491	0.04%
2021/07/26	6	21.53	3	21.47	21.55	3	7,521	0.04%
2021/07/23	2	21.28	5	21.28	21.25	-3	7,574	-0.04%
2021/07/22	12	21.14	4	21.38	20.95	8	7,579	0.11%
2021/07/21	12	21.30	6	21.10	20.95	6	7,542	0.08%
2021/07/20	16	21.86	6	21.83	21.65	10	7,507	0.13%
2021/07/19	5	22.33	12	22.43	22.35	-7	7,457	-0.09%
2021/07/16	20	22.19	11.2	22.37	22.60	8.8	7,580	0.12%
2021/07/15	6	22.13	12	22.11	22.10	-6	7,601	-0.08%
2021/07/14	18	22.38	8	22.66	22.25	10	7,788	0.13%
2021/07/13	47.1	23.99	140	23.92	23.20	-92.9	7,622	-1.22%	大賣/
2021/07/12	20	23.00	16	22.68	23.00	4	6,863	0.06%
2021/07/09	4	22.20	1	22.20	22.30	3	6,789	0.04%
2021/07/08	1	22.30	33	22.33	22.55	-32	6,838	-0.47%
2021/07/07	6	21.88	11	22.02	21.80	-5	6,793	-0.07%
2021/07/06	3	22.15	5	22.18	22.00	-2	6,807	-0.03%
2021/07/05	8	22.04	1	22.05	22.05	7	6,842	0.10%
2021/07/02	9	21.64	6	21.88	21.90	3	6,895	0.04%
2021/07/01	18	22.02	9	22.13	21.75	9	6,922	0.13%
2021/06/30	2	21.95	15	22.12	22.05	-13	6,892	-0.19%
2021/06/29	15	22.34	1	22.15	22.15	14	6,909	0.20%
2021/06/28	14	23.15	38	22.94	22.90	-24	6,894	-0.35%
2021/06/25	17	22.83	1	22.85	22.65	16	6,786	0.24%
2021/06/24	1	22.80	13	22.81	22.65	-12	6,771	-0.18%
2021/06/23	48	22.89	217.8	22.83	22.65	-169.8	6,746	-2.52%	大賣/鉅額交易
2021/06/22	14	22.48	14.5	22.34	22.25	-0.5	6,375	-0.01%
2021/06/21	3	21.82	10	22.03	21.85	-7	6,288	-0.11%
2021/06/18	2	22.20	2	22.38	22.15	0	6,287	0.00%
2021/06/17	6	22.10	1	22.20	22.25	5	6,335	0.08%
2021/06/16	2	21.95	0	0.00	21.85	2	6,302	0.03%
2021/06/15	10	21.90	0	0.00	21.90	10	6,310	0.16%
2021/06/11	3	21.95	2.2	22.08	21.80	0.8	6,386	0.01%
2021/06/10	13.5	21.85	9	21.87	22.00	4.5	6,604	0.07%
2021/06/09	0	0.00	7	21.66	21.50	-7	6,663	-0.11%
2021/06/08	1	22.00	16	22.77	21.80	-15	6,625	-0.23%
2021/06/07	26	21.89	23	22.01	22.10	3	6,539	0.05%
2021/06/04	2	21.78	3	21.80	21.80	-1	6,477	-0.02%
2021/06/03	5	21.76	3	21.73	21.75	2	6,459	0.03%
2021/06/02	2.2	21.32	5	21.86	21.35	-2.8	6,436	-0.04%
2021/06/01	5	21.80	6.4	21.69	21.75	-1.4	6,435	-0.02%
2021/05/31	20	21.00	1.3	20.87	20.95	18.7	6,431	0.29%
2021/05/28	1.7	20.56	1	20.60	20.60	0.7	6,715	0.01%
2021/05/27	1	20.10	11	20.50	20.10	-10	6,843	-0.15%
2021/05/24	1	19.65	11	19.50	19.80	-10	6,813	-0.15%
2021/05/21	3	19.43	1	19.65	19.45	2	6,822	0.03%
2021/05/20	18	19.34	5	19.38	19.25	13	6,858	0.19%
2021/05/19	33	19.00	18	19.01	19.15	15	6,864	0.22%
2021/05/18	11	18.61	4	18.36	18.85	7	6,899	0.10%
2021/05/17	48	18.44	15.5	18.50	18.05	32.5	6,849	0.47%
2021/05/14	8	20.33	20	20.48	20.05	-12	6,742	-0.18%
2021/05/13	60	20.81	30	20.89	20.45	30	6,628	0.45%
2021/05/12	28	21.88	37	21.93	21.60	-9	6,485	-0.14%
2021/05/11	217	22.66	82	22.23	22.00	135	6,182	2.18%	大買/鉅額交易
2021/05/10	51	22.20	45	22.00	22.20	6	5,988	0.10%
2021/05/07	10	21.20	17.1	21.40	21.55	-7.1	5,871	-0.12%
2021/05/06	17	20.87	4.1	21.09	20.95	12.9	5,870	0.22%
2021/05/05	14	20.39	4	20.89	20.35	10	5,829	0.17%
2021/05/04	5	20.38	41	20.40	20.80	-36	5,805	-0.62%
2021/05/03	6	20.98	6.1	21.09	20.80	-0.1	5,724	0.00%
2021/04/29	26	21.68	0	0.00	21.60	26	5,663	0.46%
2021/04/28	7	22.09	0	0.00	22.10	7	5,630	0.12%
2021/04/27	0	0.00	22	22.20	22.10	-22	5,659	-0.39%
2021/04/26	9	22.05	0	0.00	22.00	9	5,651	0.16%
2021/04/23	6	22.21	0	22.10	22.20	6	5,621	0.11%
2021/04/22	34.1	22.53	25.5	22.96	22.10	8.6	5,737	0.15%
2021/04/21	18	22.93	21	23.02	23.10	-3	5,635	-0.05%
2021/04/20	17	23.03	18	22.98	23.05	-1	5,533	-0.02%
2021/04/19	9	22.49	30	22.52	22.40	-21	5,363	-0.39%
2021/04/16	30	22.45	28	22.50	22.50	2	5,357	0.04%
2021/04/15	36	21.66	15	21.97	22.25	21	5,179	0.41%
2021/04/14	5	21.41	6	21.74	21.65	-1	5,202	-0.02%
2021/04/13	6	22.10	10.8	22.13	21.80	-4.8	5,359	-0.09%
2021/04/12	8	22.10	0	0.00	22.05	8	5,752	0.14%
2021/04/09	7.8	22.25	47	22.30	22.20	-39.2	5,823	-0.67%
2021/04/08	3	22.23	21	22.23	22.30	-18	5,805	-0.31%
2021/04/07	21	21.66	14.4	21.92	21.95	6.6	5,741	0.12%
2021/04/06	29	21.68	1.6	21.77	21.65	27.4	5,705	0.48%
2021/04/01	30	21.87	8	21.98	21.80	22	5,695	0.39%
2021/03/31	21	21.97	1.1	21.82	21.85	19.9	5,630	0.35%
2021/03/30	1	22.30	12	22.34	22.35	-11	5,578	-0.20%
2021/03/29	11	22.52	2	22.65	22.40	9	5,586	0.16%
2021/03/26	12	22.65	5	22.60	22.60	7	5,584	0.13%
2021/03/25	0	0.00	1	22.25	22.30	-1	5,503	-0.02%
2021/03/24	6	22.30	2	22.35	22.30	4	5,507	0.07%
2021/03/23	14	22.38	1	22.35	22.40	13	5,539	0.23%
2021/03/22	11	22.36	15	22.52	22.45	-4	5,553	-0.07%
2021/03/19	4	21.99	0	0.00	22.15	4	5,527	0.07%
2021/03/18	6	22.18	0	0.00	22.20	6	5,561	0.11%
2021/03/17	5	22.32	5	22.30	22.30	0	5,750	0.00%
2021/03/16	4	22.44	59	22.35	22.50	-55	5,920	-0.93%
2021/03/15	15	21.80	2	21.70	22.25	13	5,873	0.22%
2021/03/12	1.2	21.22	3	21.45	21.15	-1.8	5,876	-0.03%
2021/03/11	1	21.35	1.1	21.50	21.35	0	5,972	0.00%
2021/03/10	1	21.10	2	21.15	21.15	-1	6,086	-0.02%
2021/03/09	0	0.00	0.1	21.25	21.20	-0.1	6,202	0.00%
2021/03/08	3	21.18	0	0.00	21.25	3	6,302	0.05%
2021/03/05	20	21.54	0	0.00	21.50	20	6,378	0.31%
2021/03/04	7	21.96	7	22.09	21.85	0	6,456	0.00%
2021/03/03	33	22.30	12.4	22.37	22.30	20.6	6,632	0.31%
2021/02/26	1	20.90	6	20.80	20.80	-5	6,436	-0.08%
2021/02/25	2	21.00	0	0.00	21.00	2	6,631	0.03%
2021/02/23	1	21.25	22	21.30	21.25	-21	6,872	-0.31%
2021/02/22	7	21.31	5	21.45	21.35	2	6,989	0.03%
2021/02/19	4	21.08	0	0.00	21.35	4	7,332	0.05%
2021/02/18	1	21.15	2	21.00	21.25	-1	7,393	-0.01%
2021/02/17	10.1	20.45	0	0.00	20.45	10.1	7,346	0.14%
2021/02/03	2	20.00	0	0.00	19.90	2	7,379	0.03%
2021/02/02	0.1	20.00	0.1	19.90	20.00	0	7,435	0.00%
2021/02/01	1	19.55	0	0.00	19.60	1	7,536	0.01%
2021/01/28	1	20.20	2	20.43	20.15	-1	7,546	-0.01%
2021/01/26	4	20.60	0	0.00	20.55	4	7,552	0.05%
2021/01/25	1	20.85	0	0.00	21.00	1	7,569	0.01%
2021/01/22	3	20.20	0	0.00	20.40	3	7,586	0.04%
2021/01/21	1	20.05	0	0.00	20.10	1	7,598	0.01%
2021/01/20	13	20.71	10	20.65	20.35	3	7,624	0.04%
2021/01/19	4	21.28	0	0.00	21.20	4	7,570	0.05%
2021/01/18	7	21.14	3	21.02	21.05	4	7,595	0.05%
2021/01/15	2	21.80	5	21.64	21.40	-3	7,691	-0.04%
2021/01/14	14	22.27	1	22.55	22.25	13	7,603	0.17%
2021/01/13	2	22.28	1	22.40	22.30	1	7,589	0.01%
2021/01/12	6	22.35	1.2	22.47	22.15	4.9	7,684	0.06%
2021/01/11	1	22.75	9.2	23.15	22.80	-8.2	8,025	-0.10%
2021/01/08	7	23.39	8	23.63	23.35	-1	8,016	-0.01%
2021/01/07	2.1	23.46	18.1	23.77	23.70	-16	8,032	-0.20%
2021/01/06	24	23.50	8	24.00	23.45	16	8,046	0.20%
2021/01/05	28	23.81	71.2	23.56	23.95	-43.2	7,819	-0.55%
2021/01/04	11	22.89	22	22.70	23.00	-11	7,410	-0.15%
2020/12/31	5	22.20	9	22.31	22.20	-4	7,343	-0.05%
2020/12/30	2	22.38	0	0.00	22.30	2	7,332	0.03%
2020/12/29	10	22.52	10	22.50	22.40	0	7,401	0.00%
2020/12/25	25	22.68	10	22.85	22.40	15	7,379	0.20%
2020/12/24	15	22.63	12	22.81	22.60	3	7,373	0.04%
2020/12/23	2	22.15	3	22.28	22.25	-1	7,376	-0.01%
2020/12/22	23	22.20	1	22.05	22.00	22	7,496	0.29%
2020/12/21	2	22.25	0	0.00	22.50	2	7,514	0.03%
2020/12/18	1	22.60	0	0.00	22.55	1	7,625	0.01%
2020/12/17	15	22.63	1	22.65	22.65	14	7,659	0.18%
2020/12/16	3	22.82	0	0.00	22.90	3	7,663	0.04%
2020/12/15	6	22.73	14	22.87	22.40	-8	7,706	-0.10%
2020/12/14	3	23.08	5	23.40	23.20	-2	7,682	-0.03%
2020/12/11	222	24.18	12	23.98	23.50	210	7,684	2.73%	大買/鉅額交易
2020/12/10	25	23.88	45	23.79	24.00	-20	7,522	-0.27%
2020/12/09	36	23.59	16	23.41	23.60	20	7,333	0.27%
2020/12/08	44	22.85	19.7	22.81	22.85	24.3	7,255	0.33%
2020/12/07	16	23.43	5	23.32	23.25	11	7,380	0.15%
2020/12/04	6.7	23.48	20	23.55	23.45	-13.3	7,713	-0.17%
2020/12/03	30	23.45	2	23.25	23.25	28	7,684	0.36%
2020/12/02	11	23.76	26	23.77	23.70	-15	7,683	-0.20%
2020/12/01	28	23.43	18	23.40	23.50	10	7,659	0.13%
2020/11/30	5	23.35	10	23.35	23.45	-5	7,653	-0.07%
2020/11/27	18	23.48	15	23.50	23.30	3	7,636	0.04%
2020/11/26	7	22.82	7	22.86	22.95	0	7,482	0.00%
2020/11/25	3	22.90	11.2	22.95	22.85	-8.2	7,471	-0.11%
2020/11/24	17	22.80	17	22.85	22.70	0	7,479	0.00%
2020/11/23	34.2	22.75	31	22.74	22.65	3.2	7,541	0.04%
2020/11/20	5	22.10	5	22.20	22.20	0	7,583	0.00%
2020/11/19	15	22.13	13.3	22.35	22.40	1.7	7,670	0.02%
2020/11/18	39	22.09	26	22.25	22.30	13	7,771	0.17%
2020/11/17	4	21.39	2	21.55	21.35	2	7,629	0.03%
2020/11/16	0	0.00	1	21.00	20.90	-1	7,991	-0.01%
2020/11/13	10	20.85	0	0.00	20.95	10	8,249	0.12%
2020/11/12	4	21.21	0	0.00	20.95	4	8,439	0.05%
2020/11/11	12.1	21.10	0	0.00	21.15	12.1	8,567	0.14%
2020/11/10	3	21.10	4	21.25	21.05	-1	8,651	-0.01%
2020/11/09	2	21.10	1	21.15	21.15	1	8,793	0.01%
2020/11/06	1	21.65	4	21.93	21.55	-3	8,932	-0.03%
2020/11/05	2	21.60	16	21.56	21.60	-14	9,010	-0.16%
2020/11/04	2	21.50	4	21.65	21.60	-2	9,223	-0.02%
2020/11/03	2	21.35	2	21.60	21.40	0	9,337	0.00%
2020/11/02	1	20.70	0	0.00	20.80	1	9,571	0.01%
2020/10/30	2	21.18	1	21.05	21.05	1	10,216	0.01%
2020/10/29	3	21.23	41	21.30	21.40	-38	10,522	-0.36%
2020/10/28	43	22.06	1	21.70	21.70	42	10,638	0.39%
2020/10/27	2	22.25	4	22.40	22.20	-2	10,627	-0.02%
2020/10/26	5	22.60	8	22.57	22.55	-3	10,721	-0.03%
2020/10/23	0.2	22.50	7	22.36	22.50	-6.8	10,756	-0.06%
2020/10/22	2	21.90	0	0.00	22.20	2	10,909	0.02%
2020/10/21	6	22.22	0	0.00	22.15	6	10,993	0.05%
2020/10/20	9	22.30	15	22.39	22.35	-6	11,236	-0.05%
2020/10/19	21	22.61	15	22.63	22.65	6	11,519	0.05%
2020/10/16	2	21.73	0	0.00	21.60	2	11,993	0.02%
2020/10/15	21	22.20	2	22.25	22.20	19	12,365	0.15%
2020/10/14	6	22.11	4	22.11	22.00	2	12,471	0.02%
2020/10/13	2	21.33	0	0.00	21.40	2	12,535	0.02%
2020/10/12	2	21.85	1	21.60	21.25	1	12,656	0.01%
2020/10/08	0	0.00	1	21.85	21.75	-1	12,958	-0.01%
2020/10/07	0	0.00	11	21.95	21.95	-11	13,116	-0.08%
2020/10/06	3	21.95	4	21.91	21.95	-1	13,252	-0.01%
2020/10/05	2	21.38	0	0.00	21.45	2	13,760	0.01%
2020/09/30	2	20.68	4	20.96	21.15	-2	14,354	-0.01%
2020/09/29	2	20.78	0	0.00	20.65	2	14,487	0.01%
2020/09/28	2	20.85	0	0.00	20.85	2	14,754	0.01%
2020/09/24	0	0.00	1	20.95	21.00	-1	15,416	-0.01%
2020/09/23	2	21.60	0	0.00	21.50	2	15,591	0.01%
2020/09/22	1	21.30	19	21.38	21.25	-18	15,677	-0.11%
2020/09/21	1	21.90	10	21.90	21.70	-9	16,063	-0.06%
2020/09/18	20	21.99	0	0.00	21.95	20	16,488	0.12%
2020/09/17	9	21.97	12.1	22.15	22.25	-3.1	16,690	-0.02%
2020/09/16	9	22.15	0	0.00	22.00	9	17,052	0.05%
2020/09/14	4	22.39	6	22.32	22.30	-2	18,079	-0.01%
2020/09/11	6	22.29	16	22.14	21.90	-10	19,933	-0.05%
2020/09/10	9	22.29	8	22.54	22.20	1	20,537	0.00%
2020/09/09	31	22.54	31	22.22	22.75	0	20,908	0.00%
2020/09/08	4	21.65	0	0.00	21.35	4	21,701	0.02%
2020/09/07	11	21.69	4	21.55	21.40	7	23,149	0.03%
2020/09/04	0	0.00	2	20.83	21.40	-2	25,203	-0.01%
2020/09/03	1	21.15	2	21.20	21.15	-1	25,461	0.00%
2020/09/02	5	21.31	0	0.00	21.35	5	25,521	0.02%
2020/09/01	6	21.04	1.1	21.05	21.05	4.9	25,604	0.02%
2020/08/31	3	20.98	6	20.73	20.70	-3	25,725	-0.01%
2020/08/28	4	20.85	7	21.27	20.80	-3	25,857	-0.01%
2020/08/27	28	20.83	122	20.40	21.40	-94	25,842	-0.36%	大賣/
2020/08/26	11.1	20.65	1	20.70	20.70	10.1	25,856	0.04%
2020/08/25	4	21.38	4	21.36	21.20	0	25,703	0.00%
2020/08/24	7.1	21.22	14	21.68	21.05	-7	25,625	-0.03%
2020/08/21	10	21.79	73	22.07	21.80	-63	25,541	-0.25%
2020/08/20	56	22.60	92	21.98	21.70	-36	25,444	-0.14%
2020/08/19	50	24.53	131	24.34	24.05	-81	25,408	-0.32%	大賣/
2020/08/18	53	25.37	55	25.63	25.20	-2	25,459	-0.01%
2020/08/17	27	26.17	21	26.06	25.85	6	25,525	0.02%
2020/08/14	66	25.96	3	26.20	26.00	63	25,873	0.24%
2020/08/13	55	26.23	35.2	26.27	26.00	19.8	26,259	0.08%
2020/08/12	7	26.47	42	26.31	26.25	-35	26,242	-0.13%
2020/08/11	8	26.05	3	26.15	25.95	5	26,179	0.02%
2020/08/10	23	25.91	16	25.99	25.80	7	26,233	0.03%
2020/08/07	13	26.45	4	26.34	26.45	9	26,418	0.03%
2020/08/06	52	26.53	4	27.05	26.30	48	26,396	0.18%
2020/08/05	121	26.84	144	26.83	26.70	-23	26,301	-0.09%	大買/大賣/
2020/08/04	49	26.26	77	26.52	26.20	-28	25,938	-0.11%
2020/08/03	13	25.81	29	25.91	25.65	-16	25,798	-0.06%
2020/07/31	7	25.29	0	25.35	25.30	7	26,011	0.03%
2020/07/30	9	25.36	2	25.45	25.50	7	26,362	0.03%
2020/07/29	0	0.00	3	25.07	25.00	-3	27,189	-0.01%
2020/07/28	11	25.22	25	25.42	24.65	-14	27,250	-0.05%
2020/07/27	3	25.43	13	25.83	25.60	-10	27,336	-0.04%
2020/07/24	63	25.90	3	26.05	25.40	60	27,550	0.22%
2020/07/23	76	26.25	7	26.33	26.25	69	27,431	0.25%
2020/07/22	17	26.61	71	26.99	27.00	-54	27,231	-0.20%
2020/07/21	6	26.29	48	26.15	26.15	-42	26,544	-0.16%
2020/07/20	5	24.43	20	24.79	25.25	-15	26,378	-0.06%
2020/07/17	19	25.52	20	25.45	25.25	-1	26,333	0.00%
2020/07/16	6	25.92	20	25.98	25.85	-14	26,396	-0.05%
2020/07/15	71	26.21	29	26.22	25.85	42	26,461	0.16%
2020/07/14	23	26.12	30	25.92	25.85	-7	26,748	-0.03%
2020/07/13	21	26.06	21	26.10	26.05	0	27,438	0.00%
2020/07/10	67	26.25	30	26.26	25.70	37	27,700	0.13%
2020/07/09	51	26.61	92	26.76	27.00	-41	27,289	-0.15%
2020/07/08	20	25.84	6	25.98	25.80	14	26,795	0.05%
2020/07/07	35	25.87	117	26.28	25.75	-82	26,948	-0.30%	大賣/
2020/07/06	29	26.62	54	26.72	26.45	-25	26,857	-0.09%
2020/07/03	131	26.29	198	26.31	26.45	-67	26,641	-0.25%	大買/大賣/
2020/07/02	26	25.89	24	26.06	26.30	2	26,516	0.01%
2020/07/01	7	25.61	52	25.98	25.45	-45	26,370	-0.17%
2020/06/30	102	25.88	82	25.76	25.70	20	26,225	0.08%	大買/
2020/06/29	41	25.32	41	25.47	25.10	0	25,976	0.00%
2020/06/24	136	26.30	30	26.36	26.15	106	25,758	0.41%	大買/鉅額交易
2020/06/23	96	26.55	48	26.56	26.35	48	25,783	0.19%
2020/06/22	30	26.92	28	27.24	26.90	2	25,535	0.01%
2020/06/19	82.5	27.47	173	27.55	27.45	-90.5	25,339	-0.36%	大賣/
2020/06/18	180	27.32	167	27.16	27.45	13	24,752	0.05%	大買/大賣/
2020/06/17	84	25.95	131	25.83	25.75	-47	22,949	-0.20%	大賣/
2020/06/16	64	25.46	38	25.60	25.25	26	22,413	0.12%
2020/06/15	291	25.68	131.3	25.89	25.20	159.7	22,085	0.72%	大買/大賣/鉅額交易
2020/06/12	193.2	25.36	104	25.29	26.20	89.2	21,027	0.42%	大買/大賣/
2020/06/11	179.1	25.57	200	25.16	25.25	-20.9	19,770	-0.11%	大買/大賣/
2020/06/10	33	23.30	64	23.51	23.80	-31	17,884	-0.17%
2020/06/09	62	23.30	44	23.49	23.05	18	17,912	0.10%
2020/06/08	20	23.74	18	24.16	23.55	2	18,032	0.01%
2020/06/05	40.4	23.74	41	23.78	23.75	-0.6	17,983	0.00%
2020/06/04	24	23.42	4	23.56	23.40	20	17,911	0.11%
2020/06/03	4	23.44	10	23.50	23.40	-6	17,882	-0.03%
2020/06/02	19	23.33	23.1	23.31	23.55	-4.1	17,753	-0.02%
2020/06/01	7	22.91	3	23.05	23.05	4	17,533	0.02%
2020/05/29	4	22.81	7	22.89	22.65	-3	17,485	-0.02%
2020/05/28	6	23.06	16	23.25	22.85	-10	17,526	-0.06%
2020/05/27	57	23.15	77	23.07	23.10	-20	17,472	-0.11%
2020/05/26	61	23.38	46	23.08	23.00	15	17,458	0.09%
2020/05/25	87	22.60	39	22.90	23.25	48	17,109	0.28%
2020/05/22	27	22.42	15	22.42	22.20	12	16,853	0.07%
2020/05/21	29	23.09	38.1	23.21	23.10	-9.1	16,637	-0.05%
2020/05/20	18	23.00	28	22.87	23.30	-10	16,153	-0.06%
2020/05/19	6	21.69	0	0.00	21.80	6	15,685	0.04%
2020/05/18	31	21.73	43	21.35	21.55	-12	15,547	-0.08%
2020/05/15	11	21.77	8	21.95	21.70	3	15,420	0.02%
2020/05/14	22	22.29	52	22.33	21.70	-30	15,345	-0.20%
2020/05/13	4	23.31	2	23.20	23.30	2	14,962	0.01%
2020/05/12	46	23.73	9	23.81	23.60	37	14,933	0.25%
2020/05/11	33	23.47	63	23.65	23.50	-30	14,936	-0.20%
2020/05/08	44	23.96	19	23.81	23.65	25	14,647	0.17%
2020/05/07	32	24.15	22	24.10	24.05	10	14,487	0.07%
2020/05/06	32	23.63	24	23.74	23.60	8	14,185	0.06%
2020/05/05	107	23.93	84	23.82	24.15	23	13,839	0.17%	大買/
2020/05/04	21	22.42	13	22.41	22.40	8	12,956	0.06%
2020/04/30	10	22.75	7	22.75	22.75	3	12,880	0.02%
2020/04/29	18	22.23	68	22.24	22.20	-50	12,673	-0.39%
2020/04/28	22	22.06	9	22.23	22.00	13	12,496	0.10%
2020/04/27	6	22.04	5	22.32	22.25	1	12,622	0.01%
2020/04/24	15	22.21	1	22.10	22.10	14	12,448	0.11%
2020/04/23	59	22.47	24	22.48	22.45	35	12,261	0.29%
2020/04/22	3	21.50	42	21.24	22.10	-39	12,018	-0.32%
2020/04/21	32	22.10	4	22.11	21.95	28	11,924	0.23%
2020/04/20	19	22.05	7	22.38	22.60	12	11,801	0.10%
2020/04/17	49	22.96	28	23.01	22.20	21	11,757	0.18%
2020/04/16	49	23.15	9	23.08	23.00	40	11,207	0.36%
2020/04/15	1	23.10	35	22.31	23.10	-34	10,390	-0.33%
2020/04/14	2	20.75	16	20.85	21.00	-14	10,076	-0.14%
2020/04/13	16	20.45	10	20.56	20.35	6	10,066	0.06%
2020/04/10	62	20.44	227	20.53	20.40	-165	10,054	-1.64%	大賣/鉅額交易
2020/04/09	22	21.44	31	21.73	21.25	-9	9,977	-0.09%
2020/04/08	159	21.17	37	21.00	21.30	122	10,021	1.22%	大買/鉅額交易
2020/04/07	59	20.44	35	20.52	20.90	24	9,914	0.24%
2020/04/06	12	19.77	19	19.71	19.70	-7	9,822	-0.07%
2020/04/01	3	19.35	26	19.34	19.65	-23	10,046	-0.23%
2020/03/31	42	19.67	30	19.73	19.50	12	10,147	0.12%
2020/03/30	44	18.77	43	19.00	19.50	1	10,101	0.01%
2020/03/27	36	19.07	37	19.55	18.55	-1	9,882	-0.01%
2020/03/26	40	18.64	29	18.63	18.90	11	9,691	0.11%
2020/03/25	22	18.80	61	18.82	19.05	-39	9,844	-0.40%
2020/03/24	4	17.71	21	17.72	17.70	-17	9,655	-0.18%
2020/03/23	29	16.27	20	16.32	16.70	9	9,638	0.09%
2020/03/20	17	16.52	83	16.31	16.90	-66	9,860	-0.67%
2020/03/19	65	15.61	5	16.36	15.40	60	9,917	0.60%
2020/03/18	44	17.59	29	17.91	17.10	15	9,941	0.15%
2020/03/17	22	17.69	7	17.76	17.40	15	9,921	0.15%
2020/03/16	242	20.62	190	19.67	18.90	52	9,828	0.53%	大買/大賣/
2020/03/13	108	20.85	79	20.74	21.00	29	9,790	0.30%	大買/
2020/03/12	24	23.60	99	23.26	22.95	-75	9,550	-0.79%
2020/03/11	15	25.92	18	26.32	25.40	-3	9,381	-0.03%
2020/03/10	22	25.31	18	25.76	26.00	4	9,389	0.04%
2020/03/09	34	27.06	80	26.31	26.20	-46	9,414	-0.49%
2020/03/06	15	27.95	15	28.07	27.90	0	9,745	0.00%
2020/03/05	11	28.53	18	28.87	28.40	-7	10,562	-0.07%
2020/03/04	2	28.18	67	28.20	28.20	-65	10,625	-0.61%
2020/03/03	87	28.44	24.1	28.40	28.50	62.9	10,738	0.59%
2020/03/02	8	26.99	34	27.51	27.45	-26	10,829	-0.24%
2020/02/27	29.1	27.90	3	27.77	27.40	26.1	10,960	0.24%
2020/02/26	20	28.40	15	28.74	28.40	5	10,989	0.05%
2020/02/25	34	28.16	14	28.59	28.65	20	11,210	0.18%
2020/02/24	12	28.88	2	28.88	28.85	10	11,320	0.09%
2020/02/21	12	29.39	3	29.53	29.45	9	11,506	0.08%
2020/02/20	7	29.64	3	29.88	29.60	4	11,902	0.03%
2020/02/19	42	29.39	15	29.55	29.60	27	12,217	0.22%
2020/02/18	65	29.57	11	29.58	29.45	54	12,692	0.43%
2020/02/17	4	30.20	34	29.94	29.95	-30	12,920	-0.23%
2020/02/14	12	29.98	34	29.75	29.85	-22	13,385	-0.16%
2020/02/13	27	29.99	50	30.38	29.75	-23	13,631	-0.17%
2020/02/12	15	29.81	47	29.93	30.00	-32	13,844	-0.23%
2020/02/11	13	29.38	14	29.24	29.45	-1	14,246	-0.01%
2020/02/10	10	28.39	6	28.57	28.90	4	14,576	0.03%
2020/02/07	42	29.19	1	29.60	29.00	41	14,801	0.28%
2020/02/06	5	29.71	8	29.79	29.85	-3	14,956	-0.02%
2020/02/05	25	29.29	21	29.31	29.25	4	15,281	0.03%
2020/02/04	5	29.46	3	29.50	29.65	2	15,616	0.01%
2020/02/03	48	27.87	29	28.37	28.85	19	16,160	0.12%
2020/01/31	24	29.74	32	29.61	29.85	-8	16,805	-0.05%
2020/01/30	120	30.34	150	29.93	29.90	-30	17,037	-0.18%	大買/大賣/
2020/01/20	0	33.10	16	33.18	33.20	-16	17,056	-0.09%
2020/01/17	8.1	33.12	6	33.20	33.00	2.1	18,057	0.01%
2020/01/16	17	33.20	0	0.00	33.20	17	18,342	0.09%
2020/01/15	34	33.27	10	33.61	33.25	24	18,725	0.13%
2020/01/14	61	33.37	119	33.52	33.50	-58	19,033	-0.30%	大賣/
2020/01/13	3	32.85	63	33.13	33.30	-60	19,214	-0.31%
2020/01/10	98	32.22	13	32.46	32.30	85	19,470	0.44%
2020/01/09	9	32.69	28	32.67	32.50	-19	19,916	-0.10%
2020/01/08	27.2	31.72	15	32.04	32.10	12.2	20,708	0.06%
2020/01/07	67	32.17	8	32.16	32.20	59	21,975	0.27%
2020/01/06	57	32.76	31	32.72	32.60	26	23,142	0.11%
2020/01/03	84	33.43	20	33.60	33.35	64	24,120	0.27%
2020/01/02	49.2	34.01	57.3	34.07	34.15	-8	24,286	-0.03%
2019/12/31	3	33.33	43	33.52	33.65	-40	24,495	-0.16%
2019/12/30	84	33.40	20	33.42	33.35	64	25,296	0.25%
2019/12/27	14	33.51	157	33.51	33.65	-143	25,610	-0.56%	大賣/鉅額交易
2019/12/26	7	32.91	45	32.88	32.85	-38	25,814	-0.15%
2019/12/25	48.1	32.33	18	32.57	32.60	30.1	26,512	0.11%
2019/12/24	3	31.90	0	0.00	32.05	3	27,520	0.01%
2019/12/23	69	32.03	7	32.09	31.85	62	28,411	0.22%
2019/12/20	92	32.47	198	32.51	32.40	-106	28,777	-0.37%	大賣/鉅額交易
2019/12/19	8	31.87	4	31.90	31.85	4	28,860	0.01%
2019/12/18	30	31.81	13.1	31.85	31.75	16.9	29,378	0.06%
2019/12/17	45	31.97	6.6	31.88	31.90	38.4	30,111	0.13%
2019/12/16	33.2	32.49	56	31.99	32.55	-22.9	30,258	-0.08%
2019/12/13	31	31.67	13	31.57	31.30	18	30,919	0.06%
2019/12/12	21.2	32.09	10	32.28	32.00	11.2	31,859	0.04%
2019/12/11	70	32.31	6	32.38	32.20	64	32,300	0.20%
2019/12/10	122	32.41	52	32.39	32.50	70	32,827	0.21%	大買/
2019/12/09	13	33.12	28	33.11	33.15	-15	33,295	-0.05%
2019/12/06	4	32.76	14	32.79	32.70	-10	33,982	-0.03%
2019/12/05	8	32.74	10	32.81	32.60	-2	35,125	-0.01%
2019/12/04	13.6	32.54	30	32.72	32.70	-16.4	36,277	-0.05%
2019/12/03	128	32.41	40	32.80	32.45	88	38,147	0.23%	大買/
2019/12/02	219.3	33.62	41	33.09	32.90	178.3	38,376	0.46%	大買/鉅額交易
2019/11/29	9	35.38	54.3	35.37	35.40	-45.3	38,173	-0.12%
2019/11/28	17	35.38	14	35.40	35.35	3	38,891	0.01%
2019/11/27	44	35.67	32	35.82	35.65	12	40,430	0.03%
2019/11/26	25	35.49	10	35.52	35.70	15	42,717	0.04%
2019/11/25	61	35.46	31	35.30	35.30	30	43,392	0.07%
2019/11/22	13	35.55	53	35.75	35.45	-40	43,791	-0.09%
2019/11/21	36	35.28	34	35.37	35.60	2	43,777	0.00%
2019/11/20	116.1	35.51	90	35.55	35.65	26.1	44,128	0.06%	大買/
2019/11/19	67	35.44	59	35.83	35.35	8	44,515	0.02%
2019/11/18	88	35.48	149	35.60	35.60	-61	44,441	-0.14%	大賣/
2019/11/15	38	35.26	100	35.42	35.00	-62	44,210	-0.14%
2019/11/14	25	34.94	43	34.85	35.00	-18	43,968	-0.04%
2019/11/13	118	34.93	52.1	35.10	34.60	65.9	43,961	0.15%	大買/
2019/11/12	5.1	34.66	42	34.53	34.80	-36.9	43,651	-0.08%
2019/11/11	60	34.14	8.4	34.10	33.90	51.6	43,782	0.12%
2019/11/08	62	34.81	67.3	34.74	34.60	-5.3	43,583	-0.01%
2019/11/07	18.4	34.22	53	34.35	34.55	-34.6	43,096	-0.08%
2019/11/06	36	34.14	64	34.20	34.20	-28	42,862	-0.07%
2019/11/05	18.2	33.96	22.7	34.11	34.10	-4.6	42,801	-0.01%
2019/11/04	53	34.15	27	34.25	33.80	26	42,789	0.06%
2019/11/01	17	33.66	24	33.87	33.95	-7	42,608	-0.02%
2019/10/31	77	33.66	86	33.81	33.25	-9	42,551	-0.02%
2019/10/30	83	33.11	31	33.15	32.95	52	42,971	0.12%
2019/10/29	52	34.75	45	34.42	34.40	7	42,379	0.02%
2019/10/28	16	34.54	6	34.55	34.55	10	42,230	0.02%
2019/10/25	85	34.46	108	34.40	34.40	-23	42,002	-0.05%	大賣/
2019/10/24	55	35.62	4	35.85	35.40	51	41,089	0.12%
2019/10/23	25	35.89	44	36.06	35.85	-19	40,993	-0.05%
2019/10/22	58	35.83	40	36.08	35.60	18	40,960	0.04%
2019/10/21	17	35.45	55	35.62	35.75	-38	41,037	-0.09%
2019/10/18	44	35.17	31	35.32	35.00	13	40,967	0.03%
2019/10/17	99	35.16	25	35.02	34.85	74	40,947	0.18%
2019/10/16	97	36.01	67.4	36.36	35.30	29.6	40,839	0.07%
2019/10/15	63	37.58	62.2	38.03	36.75	0.8	40,244	0.00%
2019/10/14	85.5	37.25	136	36.65	37.50	-50.5	39,174	-0.13%	大賣/
2019/10/09	76	35.45	73	35.80	35.10	3	38,441	0.01%
2019/10/08	21	35.31	45	35.64	35.15	-24	38,018	-0.06%
2019/10/07	66	35.43	9.2	35.38	35.15	56.9	37,849	0.15%
2019/10/04	66	35.62	49	35.93	35.45	17	37,505	0.05%
2019/10/03	39	35.25	97.6	35.34	35.30	-58.6	36,755	-0.16%
2019/10/02	39	35.59	29	35.66	36.00	10	36,533	0.03%
2019/10/01	88	35.74	67.2	35.82	35.30	20.8	36,064	0.06%
2019/09/27	120.5	34.93	155	34.90	35.35	-34.5	35,253	-0.10%	大買/大賣/
2019/09/26	37	34.84	63	34.98	34.80	-26	34,236	-0.08%
2019/09/25	41.9	34.45	53	34.47	34.90	-11.1	33,396	-0.03%
2019/09/24	29	34.19	45	34.21	33.90	-16	33,099	-0.05%
2019/09/23	33	34.70	41.2	34.70	34.55	-8.2	32,730	-0.03%
2019/09/20	84.4	34.50	113	34.42	34.75	-28.7	32,282	-0.09%	大賣/
2019/09/19	22	33.64	45	33.86	33.50	-23	31,538	-0.07%
2019/09/18	70	34.05	50.2	34.47	33.60	19.8	31,149	0.06%
2019/09/17	171.2	34.81	133	34.81	34.65	38.2	30,336	0.13%	大買/大賣/
2019/09/16	53.4	33.33	98	33.18	33.55	-44.6	29,508	-0.15%
2019/09/12	79.4	33.09	107	32.95	32.90	-27.6	29,256	-0.09%	大賣/
2019/09/11	44	32.04	53.2	31.82	32.50	-9.2	28,875	-0.03%
2019/09/10	115	31.99	100	32.16	31.65	15	28,316	0.05%	大買/
2019/09/09	196.1	32.73	197.3	33.47	31.60	-1.2	27,735	0.00%	大買/大賣/
2019/09/06	169.6	34.26	165	34.24	34.30	4.6	26,597	0.02%	大買/大賣/
2019/09/05	168.5	34.50	124.4	34.37	35.50	44.1	25,345	0.17%	大買/大賣/
2019/09/04	61.2	31.85	61.5	31.71	32.30	-0.3	23,391	0.00%
2019/09/03	58	31.33	57.2	30.91	31.70	0.8	22,950	0.00%
2019/09/02	70	29.96	431.1	30.00	31.10	-361.1	22,463	-1.61%	大賣/鉅額交易
2019/08/30	95.4	29.52	109.5	29.44	29.90	-14.1	21,640	-0.07%	大賣/
2019/08/29	84.1	27.34	165	27.16	27.65	-80.9	19,978	-0.40%	大賣/
2019/08/28	122	25.01	44	25.14	25.65	78	17,564	0.44%	大買/
2019/08/27	28.6	24.28	19	24.10	24.35	9.6	16,773	0.06%
2019/08/26	66	23.35	70.3	23.30	23.20	-4.3	16,338	-0.03%
2019/08/23	67	24.33	96.3	24.30	24.15	-29.3	16,118	-0.18%
2019/08/22	17.6	23.62	93	23.68	23.90	-75.4	15,612	-0.48%
2019/08/21	45	23.26	15	23.39	23.35	30	15,004	0.20%
2019/08/20	56	23.23	5	23.19	23.20	51	14,776	0.35%
2019/08/19	321	23.37	7	23.44	23.10	314	14,785	2.12%	大買/鉅額交易
2019/08/16	19	22.78	15	22.86	23.00	4	14,587	0.03%
2019/08/15	137	21.80	36	22.12	22.55	101	14,367	0.70%	大買/鉅額交易
2019/08/14	10	22.54	21	22.89	22.20	-11	14,213	-0.08%
2019/08/13	12	22.15	0	0.00	22.05	12	14,012	0.09%
2019/08/12	4	22.64	0	0.00	22.65	4	14,011	0.03%
2019/08/08	11	22.55	12	22.52	22.65	-1	14,141	-0.01%
2019/08/07	20	22.30	4	22.71	22.15	16	14,130	0.11%
2019/08/06	31	21.55	39	21.53	22.55	-8	13,988	-0.06%
2019/08/05	10	22.08	12	22.27	22.00	-2	13,866	-0.01%
2019/08/02	38	22.21	52	22.39	22.55	-14	13,739	-0.10%
2019/08/01	87	23.48	70.6	24.22	23.00	16.4	13,540	0.12%
2019/07/31	52.6	23.35	46	23.80	23.90	6.6	12,650	0.05%
2019/07/30	5	22.91	11.1	22.85	22.80	-6.1	12,481	-0.05%
2019/07/29	6	23.58	4	23.95	23.60	2	12,345	0.02%
2019/07/26	2	23.95	16	24.01	23.95	-14	12,309	-0.11%
2019/07/25	46	23.89	19	24.08	24.10	27	12,264	0.22%
2019/07/24	20	23.89	12	24.38	23.35	8	12,173	0.07%
2019/07/23	18	24.54	11	24.83	24.50	7	12,200	0.06%
2019/07/22	5	24.13	74	24.11	24.10	-69	12,097	-0.57%
2019/07/19	24	24.33	14	24.44	23.90	10	12,213	0.08%
2019/07/18	18	24.09	21	23.99	24.25	-3	12,614	-0.02%
2019/07/17	11	23.90	17.2	23.98	24.05	-6.2	12,317	-0.05%
2019/07/16	25	23.79	17	23.83	23.70	8	12,118	0.07%
2019/07/15	53.1	23.93	60.1	23.84	23.75	-6.9	11,919	-0.06%
2019/07/12	34	23.27	53	23.16	23.60	-19	11,650	-0.16%
2019/07/11	81	22.31	62	22.32	22.30	19	11,115	0.17%
2019/07/10	12	21.89	35	21.98	22.00	-23	11,247	-0.20%
2019/07/09	38	21.78	25	21.88	21.85	13	11,396	0.11%
2019/07/08	19	21.76	2	21.95	21.65	17	11,333	0.15%
2019/07/05	30	21.53	4	21.55	21.50	26	11,089	0.23%
2019/07/04	0	0.00	2	21.48	21.50	-2	11,057	-0.02%
2019/07/03	1	21.35	13	21.43	21.35	-12	11,077	-0.11%
2019/07/02	3	21.43	1	21.30	21.30	2	11,053	0.02%
2019/07/01	7	21.54	63	21.41	21.45	-56	11,106	-0.50%
2019/06/28	2	20.95	1	21.10	20.90	1	11,130	0.01%
2019/06/27	2	21.03	3	20.98	21.00	-1	11,436	-0.01%
2019/06/26	8	20.77	1	20.80	20.70	7	11,514	0.06%
2019/06/25	6	20.64	0	0.00	20.50	6	11,538	0.05%
2019/06/24	1	20.90	52	20.96	20.95	-51	11,548	-0.44%
2019/06/21	34	21.03	341	20.93	20.95	-307	11,581	-2.65%	大賣/鉅額交易
2019/06/20	8	20.66	27	20.60	20.90	-19	11,339	-0.17%
2019/06/19	331	20.22	14	20.18	20.40	317	11,273	2.81%	大買/鉅額交易
2019/06/18	176	19.73	21	19.74	19.75	155	11,454	1.35%	大買/鉅額交易
2019/06/17	36	19.69	25	19.85	19.45	11	11,477	0.10%
2019/06/14	5	19.45	23	19.42	19.35	-18	11,437	-0.16%
2019/06/13	2	19.20	0	0.00	19.25	2	11,608	0.02%
2019/06/12	22	19.38	81	19.50	19.25	-59	11,813	-0.50%
2019/06/11	67	19.62	4	19.51	19.45	63	12,210	0.52%
2019/06/10	53	19.22	7	19.29	19.30	46	12,724	0.36%
2019/06/06	0	0.00	38	18.72	18.65	-38	12,660	-0.30%
2019/06/04	0	0.00	6	18.85	18.85	-6	12,951	-0.05%
2019/06/03	9	18.82	2.5	19.00	19.00	6.5	13,150	0.05%
2019/05/31	7	18.50	5	18.65	18.80	2	13,712	0.01%
2019/05/30	25	18.37	0	0.00	18.25	25	13,741	0.18%
2019/05/29	0	0.00	10	18.05	18.15	-10	13,835	-0.07%
2019/05/28	10	17.85	1	17.80	18.15	9	14,014	0.06%
2019/05/27	22	18.20	10	17.75	17.70	12	14,160	0.08%
2019/05/24	0	0.00	1	17.80	17.95	-1	14,250	-0.01%
2019/05/23	5	17.43	0	0.00	17.40	5	14,612	0.03%
2019/05/22	1	18.05	5	18.15	18.00	-4	14,769	-0.03%
2019/05/21	5	17.52	1	18.10	18.20	4	14,856	0.03%
2019/05/20	3	18.03	2	17.65	17.65	1	14,938	0.01%
2019/05/17	2	18.35	1	18.45	18.80	1	15,176	0.01%
2019/05/16	3	18.90	3	18.90	18.40	0	15,822	0.00%
2019/05/15	0	0.00	2	18.90	19.10	-2	16,236	-0.01%
2019/05/14	0	0.00	3	18.20	18.45	-3	16,240	-0.02%
2019/05/13	1	18.20	2	18.50	18.15	-1	16,369	-0.01%
2019/05/10	3	18.38	3	18.58	18.10	0	16,399	0.00%
2019/05/09	3	18.43	0	0.00	18.35	3	16,339	0.02%
2019/05/08	0	0.00	1	19.25	19.05	-1	16,209	-0.01%
2019/05/07	2	19.20	0	0.00	19.00	2	16,152	0.01%
2019/05/06	1	19.00	4	19.06	19.00	-3	16,110	-0.02%
2019/05/03	0	0.00	8	19.00	18.95	-8	15,984	-0.05%
2019/05/02	2	18.85	3	18.85	19.00	-1	15,932	-0.01%
2019/04/30	1	18.75	30	18.50	18.90	-29	15,862	-0.18%
2019/04/29	33	18.70	62	19.05	18.40	-29	15,747	-0.18%
2019/04/26	27	18.08	41.2	17.99	18.10	-14.2	15,355	-0.09%
2019/04/25	55	18.84	35.2	18.72	18.70	19.8	15,026	0.13%
2019/04/24	47	18.97	12	19.13	19.10	35	14,680	0.24%
2019/04/23	1	20.90	30	21.20	20.90	-29	13,926	-0.21%
2019/04/19	6	21.12	20	21.28	21.40	-14	13,794	-0.10%
2019/04/18	22	21.74	10	21.88	20.95	12	13,803	0.09%
2019/04/17	3	21.52	11	21.61	21.40	-8	13,582	-0.06%
2019/04/16	17	21.98	71	22.08	21.80	-54	13,492	-0.40%
2019/04/15	81	21.32	182	21.42	21.50	-101	13,166	-0.77%	大賣/鉅額交易
2019/04/12	1	20.35	64	20.89	20.25	-63	12,939	-0.49%
2019/04/11	120	20.75	0	0.00	20.70	120	12,864	0.93%	大買/鉅額交易
2019/04/10	0	0.00	2	21.00	21.00	-2	12,816	-0.02%
2019/04/09	1	21.50	10	21.53	21.20	-9	12,778	-0.07%
2019/04/08	0	0.00	1	21.50	21.20	-1	12,709	-0.01%
2019/04/03	1	21.25	1	21.40	21.25	0	12,608	0.00%
2019/04/02	55	21.51	59	21.25	20.90	-4	12,473	-0.03%
2019/04/01	7	21.40	8	21.59	21.45	-1	12,252	-0.01%
2019/03/29	0	0.00	8	20.52	20.80	-8	11,888	-0.07%
2019/03/28	4	20.66	8	20.83	20.50	-4	11,733	-0.03%
2019/03/27	3	21.13	1	21.25	21.05	2	11,659	0.02%
2019/03/26	1	21.00	12	20.90	20.90	-11	11,586	-0.09%
2019/03/25	5.8	20.74	6	20.66	20.65	-0.2	11,499	0.00%
2019/03/22	70	21.62	79	21.75	21.40	-9	11,360	-0.08%
2019/03/21	146	21.82	25	22.30	21.65	121	11,154	1.08%	大買/鉅額交易
2019/03/20	6	22.11	6	21.97	21.95	0	10,723	0.00%
2019/03/19	2	21.98	2	22.00	21.75	0	10,601	0.00%
2019/03/18	13	21.85	9.6	21.68	21.85	3.4	10,493	0.03%
2019/03/15	4	21.54	0	0.00	21.50	4	10,429	0.04%
2019/03/14	16	21.94	34	22.02	21.90	-18	10,451	-0.17%
2019/03/13	49	21.42	42	21.41	21.80	7	10,482	0.07%
2019/03/12	5	20.55	17	20.62	20.35	-12	9,842	-0.12%
2019/03/11	4	21.02	2	20.65	20.45	2	9,950	0.02%
2019/03/08	28	20.34	20	20.55	20.55	8	10,062	0.08%
2019/03/07	22	20.72	27	20.86	20.55	-5	10,168	-0.05%
2019/03/06	29	20.84	22	20.68	20.95	7	10,080	0.07%
2019/03/05	2	19.85	0	0.00	19.75	2	9,628	0.02%
2019/03/04	8	20.37	197	20.07	20.00	-189	9,714	-1.95%	大賣/鉅額交易
2019/02/27	11	20.12	1	20.05	20.25	10	9,728	0.10%
2019/02/26	3	19.98	5	20.00	20.00	-2	9,658	-0.02%
2019/02/25	17	19.96	38	20.19	20.00	-21	9,573	-0.22%
2019/02/22	57	20.11	14	19.68	20.30	43	9,536	0.45%
2019/02/21	0	0.00	11	19.47	19.45	-11	9,119	-0.12%
2019/02/20	8	19.25	50	19.16	19.20	-42	8,937	-0.47%
2019/02/19	13	19.03	35	18.91	19.30	-22	8,910	-0.25%
2019/02/18	19	19.29	8.1	19.08	19.10	10.9	8,914	0.12%
2019/02/15	146	18.30	44	18.54	18.60	102	8,557	1.19%	大買/鉅額交易
2019/02/14	41	17.74	79	17.64	17.70	-38	7,864	-0.48%
2019/02/13	0	16.55	38	16.35	16.65	-38	7,294	-0.52%
2019/02/12	27	16.25	18	16.29	16.15	9	7,206	0.12%
2019/02/11	2	15.73	5	15.56	15.75	-3	7,041	-0.04%
2019/01/30	4	15.12	24	15.16	15.10	-20	6,989	-0.29%
2019/01/29	5	14.80	0	0.00	15.05	5	7,001	0.07%
2019/01/28	25	15.18	41	15.16	15.10	-16	7,019	-0.23%
2019/01/24	36	14.60	0	0.00	14.50	36	7,092	0.51%
2019/01/23	2	14.35	0	0.00	14.55	2	7,209	0.03%
2019/01/22	5	14.55	0	0.00	14.20	5	7,246	0.07%
2019/01/21	15	14.65	0	14.55	14.50	15	7,307	0.21%
2019/01/18	15	14.60	0	0.00	14.55	15	7,378	0.20%
2019/01/17	53	14.90	58	14.75	14.60	-5	7,525	-0.07%
2019/01/16	0	14.70	3	14.90	14.80	-3	7,588	-0.04%
2019/01/15	8	14.90	0	0.00	14.75	8	7,672	0.10%
2019/01/14	1	14.65	0	0.00	14.75	1	7,656	0.01%
2019/01/11	7	14.74	11	14.81	14.50	-4	7,687	-0.05%
2019/01/10	3	14.92	8	14.81	15.00	-5	7,668	-0.07%
2019/01/09	10	14.55	2	14.40	14.50	8	7,584	0.11%
2019/01/08	3	13.93	0	0.00	14.20	3	7,509	0.04%
2019/01/07	2	13.65	13	13.83	13.70	-11	7,521	-0.15%
2019/01/04	6	13.37	3	13.38	13.40	3	7,636	0.04%
2019/01/03	6	13.76	0	0.00	13.65	6	7,723	0.08%