燿華 (2367)-玉山-城中券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12	30.34	44	30.19	30.50	-32	11,410	-0.28%
2024/11/20	11	30.20	3	30.17	29.95	8	11,470	0.07%
2024/11/19	20	30.40	32	30.54	30.25	-12	11,549	-0.10%
2024/11/18	38	30.15	25	29.93	29.90	13	11,705	0.11%
2024/11/15	11	30.50	12	30.85	30.50	-1	11,798	-0.01%
2024/11/14	16	30.28	0	0.00	30.20	16	11,968	0.13%
2024/11/13	3	30.40	10	30.59	30.65	-7	12,125	-0.06%
2024/11/12	18	30.55	2	30.60	30.40	16	12,554	0.13%
2024/11/11	8	31.16	19	31.33	31.25	-11	12,753	-0.09%
2024/11/08	4.3	31.96	18.9	31.82	31.35	-14.6	12,854	-0.11%
2024/11/07	6	31.85	4	31.79	31.90	2	12,941	0.02%
2024/11/06	9	30.81	3	30.95	30.90	6	13,034	0.05%
2024/11/05	11	30.60	5	30.53	30.60	6	13,267	0.05%
2024/11/04	13	30.42	2	30.55	30.60	11	13,874	0.08%
2024/11/01	1	30.95	19	30.47	30.95	-18	14,091	-0.13%
2024/10/30	5	30.42	3.7	30.52	30.30	1.3	14,239	0.01%
2024/10/29	9	30.68	1.1	30.40	30.35	7.9	14,476	0.05%
2024/10/28	12.1	30.87	3	31.00	31.00	9.1	14,533	0.06%
2024/10/25	3	31.58	7	31.54	31.35	-4	14,662	-0.03%
2024/10/24	34	32.11	15	31.80	31.75	19	15,178	0.13%
2024/10/23	28	33.14	13	33.40	32.70	15	15,431	0.10%
2024/10/22	14	33.02	51	32.73	33.00	-37	15,524	-0.24%
2024/10/21	0	0.00	19	31.78	32.15	-19	15,624	-0.12%
2024/10/18	99	31.40	53.1	31.15	30.60	45.9	15,710	0.29%
2024/10/17	1	32.30	28	32.41	32.45	-27	15,702	-0.17%
2024/10/16	20	31.83	20	32.00	32.00	0	15,869	0.00%
2024/10/15	44.1	32.72	39	32.99	32.20	5.1	16,097	0.03%
2024/10/14	64	32.32	50	32.53	32.50	14	16,380	0.09%
2024/10/11	3	32.03	51	32.66	32.00	-48	16,773	-0.29%
2024/10/09	64	32.73	8	32.65	32.25	56	17,407	0.32%
2024/10/08	0	0.00	1	34.00	33.60	-1	18,515	-0.01%
2024/10/07	36	33.73	35	33.62	33.95	1	22,151	0.00%
2024/10/04	30	33.19	11	33.15	32.95	19	24,175	0.08%
2024/10/01	15	33.93	0	0.00	33.85	15	26,009	0.06%
2024/09/30	31.1	33.99	32	34.20	34.50	-0.9	26,489	0.00%
2024/09/27	37	34.37	11	34.86	34.35	26	27,752	0.09%
2024/09/26	128	35.13	29	34.63	34.50	99	27,874	0.36%	大買/
2024/09/25	25	34.28	115	34.30	34.90	-90	28,180	-0.32%	大賣/
2024/09/24	40	33.28	20	33.55	33.45	20	28,536	0.07%
2024/09/23	25	34.03	12	34.16	33.75	13	28,693	0.05%
2024/09/20	0	0.00	17	33.89	33.85	-17	28,825	-0.06%
2024/09/19	2	33.23	2	33.18	33.35	0	29,084	0.00%
2024/09/18	21.1	33.88	0	0.00	33.10	21.1	29,244	0.07%
2024/09/16	1	33.95	1	34.15	34.15	0	29,315	0.00%
2024/09/13	7	33.71	0	0.00	33.85	7	29,617	0.02%
2024/09/12	27	32.66	26	32.94	33.55	1	29,797	0.00%
2024/09/11	5	32.39	2	32.48	32.05	3	29,902	0.01%
2024/09/10	9	33.29	2.2	33.37	32.70	6.8	30,050	0.02%
2024/09/09	3	33.88	8	34.14	34.20	-5	30,521	-0.02%
2024/09/06	14	33.75	2	34.03	33.75	12	31,476	0.04%
2024/09/05	18.1	34.12	4	35.33	33.70	14.1	32,701	0.04%
2024/09/04	53.3	35.30	2	35.30	34.90	51.3	33,299	0.15%
2024/09/03	43.1	37.97	9	37.81	37.20	34.1	33,866	0.10%
2024/09/02	10.3	38.05	21	38.11	37.70	-10.8	34,796	-0.03%
2024/08/30	117.2	38.78	287	38.93	38.40	-169.8	34,909	-0.49%	大買/大賣/鉅額交易
2024/08/29	45	38.13	139	37.54	38.55	-94	34,854	-0.27%	大賣/
2024/08/28	11	37.09	25.2	37.12	36.60	-14.2	34,285	-0.04%
2024/08/27	15	35.11	84	35.33	36.00	-69	34,841	-0.20%
2024/08/26	3	35.07	6	35.30	34.65	-3	35,114	-0.01%
2024/08/23	9	34.13	4	34.50	34.60	5	35,763	0.01%
2024/08/22	11	34.60	2	34.70	34.45	9	36,337	0.02%
2024/08/21	1	35.05	1	34.55	34.55	0	37,060	0.00%
2024/08/20	59.2	35.19	26	36.00	35.10	33.2	38,260	0.09%
2024/08/19	7	35.54	18	35.80	35.70	-11	39,443	-0.03%
2024/08/16	17	35.82	31	35.72	35.30	-14	41,038	-0.03%
2024/08/15	24	34.83	1	35.20	35.40	23	43,992	0.05%
2024/08/14	56	35.55	12.1	35.36	35.10	43.9	46,054	0.10%
2024/08/13	9	34.36	6.5	34.60	34.70	2.5	49,015	0.01%
2024/08/12	1	33.30	2	33.38	33.50	-1	50,907	0.00%
2024/08/09	24	33.24	51	33.38	32.50	-27	54,844	-0.05%
2024/08/08	17	32.11	7	32.50	32.25	10	57,856	0.02%
2024/08/07	25	32.99	5	32.85	32.85	20	59,889	0.03%
2024/08/06	29.1	29.47	19.4	31.27	30.25	9.7	61,017	0.02%
2024/08/05	32.1	31.62	11	31.61	31.50	21.1	62,639	0.03%
2024/08/02	4.1	35.05	3	35.28	35.00	1.1	64,621	0.00%
2024/08/01	23.1	36.03	27	36.31	36.50	-3.9	64,941	-0.01%
2024/07/31	4.1	35.47	6	35.25	35.40	-1.9	65,654	0.00%
2024/07/30	14	34.33	9	34.63	35.10	5	65,931	0.01%
2024/07/29	15	35.03	6	35.72	34.25	9	66,054	0.01%
2024/07/26	4	36.30	6	36.40	36.80	-2	65,705	0.00%
2024/07/23	52	35.31	40	34.99	35.45	12	65,553	0.02%
2024/07/22	41.5	35.06	61	34.96	34.30	-19.5	65,556	-0.03%
2024/07/19	63	35.73	31	36.09	35.30	32	65,391	0.05%
2024/07/18	38	36.16	11	36.15	36.10	27	65,444	0.04%
2024/07/17	98	37.16	49	37.21	37.20	49	65,469	0.07%
2024/07/16	128	37.24	32	37.28	36.90	96	65,684	0.15%	大買/
2024/07/15	16.2	37.38	23	37.54	37.25	-6.8	65,990	-0.01%
2024/07/12	121.2	38.40	9	38.31	38.10	112.2	66,626	0.17%	大買/鉅額交易
2024/07/11	18	38.97	52	39.03	38.85	-34	67,029	-0.05%
2024/07/10	120.5	38.65	87.5	38.62	38.45	33	67,210	0.05%	大買/
2024/07/09	366.6	41.83	302	40.78	39.90	64.6	67,420	0.10%	大買/大賣/
2024/07/08	134.3	39.99	333.1	40.55	42.50	-198.8	66,218	-0.30%	大買/大賣/鉅額交易
2024/07/05	274.1	38.96	273.2	39.13	38.65	0.9	64,360	0.00%	大買/大賣/
2024/07/04	133.1	37.39	73	37.53	37.70	60.1	62,828	0.10%	大買/
2024/07/03	82	37.97	223.5	37.87	37.30	-141.5	62,777	-0.23%	大賣/鉅額交易
2024/07/02	24	36.21	17	36.32	36.25	7	61,738	0.01%
2024/07/01	85	37.05	105	36.63	36.15	-20	61,718	-0.03%	大賣/
2024/06/28	13	36.78	128.2	36.47	36.90	-115.1	61,573	-0.19%	大賣/鉅額交易
2024/06/27	31	35.62	26	35.93	35.35	5	61,365	0.01%
2024/06/26	26	35.69	10	35.74	35.60	16	61,886	0.03%
2024/06/25	64	35.03	46	35.22	35.30	18	62,413	0.03%
2024/06/24	23	35.83	70	36.07	35.70	-47	62,809	-0.07%
2024/06/21	61	35.89	6	35.82	35.80	55	63,533	0.09%
2024/06/20	84	36.23	84	36.10	36.20	0	64,829	0.00%
2024/06/19	48	35.75	28	36.17	35.50	20	65,576	0.03%
2024/06/18	31	35.85	29	36.01	35.85	2	66,286	0.00%
2024/06/17	19	35.94	16	36.00	35.85	3	66,813	0.00%
2024/06/14	174	36.66	43	37.49	36.00	131	67,651	0.19%	大買/鉅額交易
2024/06/13	214.3	37.71	80.2	37.27	37.20	134.1	67,765	0.20%	大買/鉅額交易
2024/06/12	47.2	37.84	295.4	37.41	37.75	-248.2	67,081	-0.37%	大賣/鉅額交易
2024/06/11	169.1	35.65	118.4	35.97	35.70	50.7	66,234	0.08%	大買/大賣/
2024/06/07	340.1	37.44	191	37.87	36.95	149.1	66,030	0.23%	大買/大賣/鉅額交易
2024/06/06	310.1	37.47	229	37.68	37.50	81.1	66,834	0.12%	大買/大賣/
2024/06/05	56	37.02	243	37.30	36.85	-187	66,805	-0.28%	大賣/鉅額交易
2024/06/04	374.1	37.19	164.1	37.33	36.65	209.9	67,651	0.31%	大買/大賣/鉅額交易
2024/06/03	42	36.97	27	36.79	37.00	15	68,545	0.02%
2024/05/31	259.3	36.75	310	36.80	36.65	-50.7	70,450	-0.07%	大買/大賣/
2024/05/30	162.1	35.93	142	36.05	35.50	20.1	71,294	0.03%	大買/大賣/
2024/05/29	83	36.65	82	36.74	36.30	1	72,381	0.00%
2024/05/28	110	36.72	17	37.19	36.55	93	72,279	0.13%	大買/
2024/05/27	93.1	37.25	44	37.42	37.25	49.1	71,839	0.07%
2024/05/24	133	37.44	136	37.73	37.35	-3	71,246	0.00%	大買/大賣/
2024/05/23	127.5	38.66	184	38.87	38.25	-56.5	70,255	-0.08%	大買/大賣/
2024/05/22	522	38.67	586	38.86	38.20	-64	69,132	-0.09%	大買/大賣/
2024/05/21	361	39.87	293.3	39.59	39.15	67.7	68,215	0.10%	大買/大賣/
2024/05/20	555	38.62	458	38.45	38.00	97	65,230	0.15%	大買/大賣/
2024/05/17	499.3	36.82	653.1	37.11	38.40	-153.8	63,520	-0.24%	大買/大賣/鉅額交易
2024/05/16	521.1	35.51	437	35.57	35.95	84.1	60,227	0.14%	大買/大賣/
2024/05/15	500	34.80	488.9	35.01	35.00	11.1	58,488	0.02%	大買/大賣/
2024/05/14	506	31.65	676.1	31.93	33.00	-170.1	54,513	-0.31%	大買/大賣/鉅額交易
2024/05/13	474.1	30.29	273	30.10	30.00	201.1	51,339	0.39%	大買/大賣/鉅額交易
2024/05/10	197	28.54	183	28.57	29.80	14	49,115	0.03%	大買/大賣/
2024/05/09	126	29.66	113	29.19	28.70	13	47,714	0.03%	大買/大賣/
2024/05/08	15	29.38	143.2	29.11	30.05	-128.2	45,456	-0.28%	大賣/鉅額交易
2024/05/07	461	27.25	432	27.53	27.35	29	43,240	0.07%	大買/大賣/
2024/05/06	12	27.67	22.1	27.79	27.70	-10.1	42,760	-0.02%
2024/05/03	4.1	26.95	4	26.88	26.90	0.1	41,768	0.00%
2024/05/02	239	25.71	237	25.91	26.30	2	41,388	0.00%	大買/大賣/
2024/04/30	53	26.03	53	26.28	26.20	0	41,094	0.00%
2024/04/29	38	26.29	10	26.25	26.20	28	40,895	0.07%
2024/04/26	0	0.00	51	26.59	26.15	-51	40,733	-0.13%
2024/04/25	9	26.10	6	26.30	26.00	3	40,520	0.01%
2024/04/24	11	26.55	78	27.00	26.55	-67	40,370	-0.17%
2024/04/23	65	26.00	61	26.15	26.00	4	40,107	0.01%
2024/04/22	102.2	26.76	66	27.22	26.05	36.2	39,786	0.09%	大買/
2024/04/19	61	27.29	35	27.04	27.30	26	39,362	0.07%
2024/04/18	47	28.23	15	28.73	28.00	32	38,768	0.08%
2024/04/17	10	27.77	28.2	28.11	28.15	-18.2	37,813	-0.05%
2024/04/16	42.2	26.40	27	26.47	26.40	15.2	36,987	0.04%
2024/04/15	61.1	28.35	27	28.45	28.20	34.1	36,113	0.09%
2024/04/12	35	29.11	114	28.56	29.20	-79	34,654	-0.23%	大賣/
2024/04/11	34	26.14	64	26.61	26.70	-30	32,179	-0.09%
2024/04/10	46	26.37	69	27.00	26.30	-23	32,044	-0.07%
2024/04/09	102	26.66	58	27.12	26.60	44	31,655	0.14%	大買/
2024/04/08	6	26.63	4	26.48	26.70	2	31,151	0.01%
2024/04/03	7	26.07	5	26.21	26.05	2	30,870	0.01%
2024/04/02	59	26.53	45	27.13	26.35	14	30,721	0.05%
2024/04/01	5.9	26.98	32	27.01	26.85	-26.2	30,286	-0.09%
2024/03/29	32	26.77	11	27.19	26.65	21	29,881	0.07%
2024/03/28	66	26.79	59.3	26.96	26.65	6.7	29,151	0.02%
2024/03/27	77.2	26.84	117	26.94	26.65	-39.9	28,480	-0.14%	大賣/
2024/03/26	168	26.65	73.1	26.94	26.75	94.9	27,767	0.34%	大買/
2024/03/25	87	27.00	127	27.17	27.55	-40	26,903	-0.15%	大賣/
2024/03/22	51	26.84	45	27.13	27.15	6	25,543	0.02%
2024/03/21	24.6	26.56	38	26.76	26.30	-13.4	24,550	-0.05%
2024/03/20	12	26.17	10	26.38	25.70	2	23,762	0.01%
2024/03/19	32.6	26.16	123	26.02	26.15	-90.4	23,273	-0.39%	大賣/
2024/03/18	21.5	25.29	24	24.63	25.85	-2.5	22,308	-0.01%
2024/03/15	42	24.33	14	24.24	24.00	28	21,625	0.13%
2024/03/14	84.5	24.67	18	24.58	24.45	66.5	21,437	0.31%
2024/03/13	7	25.17	22	25.13	25.10	-15	21,169	-0.07%
2024/03/12	103	26.60	119	26.22	25.60	-16	21,050	-0.08%	大買/大賣/
2024/03/11	75	25.75	52	25.79	25.90	23	19,966	0.12%
2024/03/08	70	25.26	81	24.58	24.30	-11	19,221	-0.06%
2024/03/07	88	26.90	36	26.79	25.80	52	19,211	0.27%
2024/03/06	62	25.33	64.7	26.39	26.65	-2.7	18,035	-0.02%
2024/03/05	65	24.00	64	24.02	24.30	1	15,677	0.01%
2024/03/04	6	22.83	45	22.98	23.90	-39	13,797	-0.28%
2024/03/01	48	21.81	11	21.95	21.75	37	12,757	0.29%
2024/02/29	0	0.00	7	21.16	21.30	-7	12,214	-0.06%
2024/02/27	19	21.06	14	21.27	20.75	5	12,143	0.04%
2024/02/26	31	21.23	4	21.33	21.15	27	12,114	0.22%
2024/02/23	1	20.90	0	0.00	20.75	1	12,125	0.01%
2024/02/22	37	20.96	18.1	20.69	21.25	18.9	12,947	0.15%
2024/02/21	4	20.61	10	20.69	20.65	-6	12,323	-0.05%
2024/02/20	25	20.85	62	20.70	20.95	-37	12,271	-0.30%
2024/02/19	10	20.21	8	20.18	20.15	2	12,021	0.02%
2024/02/16	12	19.94	8	19.87	20.60	4	11,932	0.03%
2024/02/15	6	18.79	4	19.00	19.00	2	11,520	0.02%
2024/02/02	1	18.85	0	0.00	18.80	1	11,437	0.01%
2024/02/01	0	0.00	1	18.95	18.95	-1	11,450	-0.01%
2024/01/31	0	0.00	1	18.95	19.00	-1	11,516	-0.01%
2024/01/29	20	19.18	20	19.30	19.30	0	11,652	0.00%
2024/01/26	0	19.20	0	0.00	19.20	0	11,733	0.00%
2024/01/24	0	19.45	0	0.00	19.35	0	12,072	0.00%
2024/01/23	0	19.25	1	19.55	19.55	-1	12,360	-0.01%
2024/01/22	0	19.15	0.1	19.20	19.15	-0.1	12,348	0.00%
2024/01/19	0	0.00	0	18.80	18.80	0	12,355	0.00%
2024/01/12	2	19.00	0	0.00	19.00	2	12,593	0.02%
2024/01/10	2	18.98	0	0.00	18.90	2	12,618	0.02%
2024/01/09	0	0.00	1	19.05	19.05	-1	12,650	-0.01%
2024/01/08	1	19.45	0	0.00	19.30	1	12,672	0.01%
2024/01/05	0	0.00	2	19.50	19.40	-2	12,676	-0.02%
2024/01/04	3	19.47	0	0.00	19.40	3	12,693	0.02%
2024/01/03	2	19.95	0	0.00	19.90	2	12,702	0.02%
2024/01/02	0	20.40	0	0.00	20.10	0	12,729	0.00%
2023/12/29	3	19.95	0	0.00	20.00	3	12,756	0.02%
2023/12/21	0	0.00	3	20.38	20.25	-3	13,501	-0.02%
2023/12/19	1	20.05	2	20.05	20.10	-1	14,094	-0.01%
2023/12/18	4	20.33	2	20.30	20.30	2	14,546	0.01%
2023/12/15	4	20.88	6	20.97	20.70	-2	16,022	-0.01%
2023/12/14	2	21.25	6	21.37	21.35	-4	16,646	-0.02%
2023/12/13	0	0.00	3	21.20	21.05	-3	16,834	-0.02%
2023/12/12	3	21.07	0	0.00	21.05	3	16,749	0.02%
2023/12/11	2	21.00	273	21.12	21.00	-271	16,634	-1.63%	大賣/鉅額交易
2023/12/08	0	0.00	8	21.44	21.35	-8	16,474	-0.05%
2023/12/07	14	21.89	47	21.79	21.55	-33	16,322	-0.20%
2023/12/06	50	22.15	52	22.87	22.05	-2	15,753	-0.01%
2023/12/05	284	22.83	4	22.60	22.50	280	15,130	1.85%	大買/鉅額交易
2023/12/04	80	22.79	94	22.43	22.75	-14	14,570	-0.10%
2023/12/01	69	21.17	63	21.20	22.20	6	13,353	0.04%
2023/11/30	4	20.63	3	20.63	20.70	1	12,389	0.01%
2023/11/29	8	20.74	3	20.68	20.70	5	12,382	0.04%
2023/11/28	24	20.85	12	20.90	21.00	12	12,395	0.10%
2023/11/27	1	20.50	2	20.45	20.20	-1	12,100	-0.01%
2023/11/24	2	20.25	0	0.00	20.25	2	12,181	0.02%
2023/11/22	3	20.35	40	20.54	20.55	-37	11,833	-0.31%
2023/11/21	55	20.81	32	21.12	20.20	23	11,513	0.20%
2023/11/20	6	19.55	3	19.35	19.70	3	10,467	0.03%
2023/11/16	26	19.19	25	19.27	19.40	1	10,273	0.01%
2023/11/15	0	0.00	5	18.65	18.55	-5	9,972	-0.05%
2023/11/10	0	0.00	2	18.45	18.45	-2	9,958	-0.02%
2023/11/09	1	18.25	0	0.00	18.40	1	9,943	0.01%
2023/11/08	5	18.65	1	18.85	18.60	4	9,935	0.04%
2023/11/06	1	19.10	5	19.10	19.25	-4	9,894	-0.04%
2023/11/02	9	18.91	17	18.90	19.15	-8	9,836	-0.08%
2023/11/01	8	18.24	6	18.28	18.10	2	9,591	0.02%
2023/10/31	17	19.13	13	18.92	18.50	4	9,534	0.04%
2023/10/24	0	0.00	15	18.50	18.70	-15	9,162	-0.16%
2023/10/23	2	18.05	1	18.10	17.90	1	9,025	0.01%
2023/10/20	1	17.45	0	0.00	17.70	1	9,016	0.01%
2023/10/18	5	17.82	5	17.75	18.00	0	8,985	0.00%
2023/10/17	0	0.00	50	18.10	18.10	-50	8,896	-0.56%
2023/10/16	8	18.51	1	18.60	18.30	7	8,863	0.08%
2023/10/13	3	18.67	0	0.00	18.55	3	8,845	0.03%
2023/10/12	1	18.60	2	18.55	18.60	-1	8,850	-0.01%
2023/10/11	1	18.30	0	0.00	18.20	1	8,844	0.01%
2023/10/06	4	18.88	0	0.00	18.70	4	8,864	0.05%
2023/10/05	0	0.00	4	19.00	18.85	-4	8,848	-0.05%
2023/10/04	3	18.70	10	18.85	18.75	-7	8,801	-0.08%
2023/10/03	11	19.34	7	19.44	19.05	4	8,775	0.05%
2023/10/02	26	19.89	12	19.80	19.95	14	8,684	0.16%
2023/09/28	3	18.98	2	18.98	18.95	1	8,399	0.01%
2023/09/27	0	0.00	20	19.35	19.10	-20	8,314	-0.24%
2023/09/26	3	19.57	3	19.52	19.25	0	8,185	0.00%
2023/09/25	118	19.68	54	20.14	19.55	64	8,026	0.80%	大買/
2023/09/22	22	20.19	149	20.36	20.10	-127	7,691	-1.65%	大賣/鉅額交易
2023/09/21	17	20.28	21	20.34	20.15	-4	7,290	-0.05%
2023/09/20	12	20.41	82	20.03	20.70	-70	6,749	-1.04%
2023/09/19	7	20.44	20	21.13	21.15	-13	5,179	-0.25%
2023/09/18	2	19.00	4	19.19	19.25	-2	4,348	-0.05%
2023/09/15	0	0.00	3	18.23	18.05	-3	3,895	-0.08%
2023/09/13	5	17.90	4	17.85	17.90	1	3,824	0.03%
2023/09/12	4	17.68	0	0.00	17.80	4	3,801	0.11%
2023/09/11	1	17.75	1	17.85	17.75	0	3,750	0.00%
2023/09/07	2	18.15	2	18.05	18.00	0	3,690	0.00%
2023/09/06	22	18.38	2	18.30	18.20	20	3,654	0.55%
2023/09/05	6	18.12	5	18.15	18.10	1	3,567	0.03%
2023/09/04	0	0.00	10	18.35	18.20	-10	3,537	-0.28%
2023/09/01	7	18.19	1	18.10	18.10	6	3,443	0.17%
2023/08/31	20	18.05	45	18.24	18.25	-25	3,183	-0.78%
2023/08/30	14	17.64	12	17.75	17.65	2	2,909	0.07%
2023/08/29	0	0.00	1.5	17.17	17.10	-1.5	2,759	-0.05%
2023/08/28	0	0.00	1.1	17.10	17.05	-1.1	2,775	-0.04%
2023/08/24	0.1	17.00	1	17.00	17.00	-0.9	2,771	-0.03%
2023/08/23	2	16.65	3	17.02	17.10	-1	2,736	-0.04%
2023/08/17	0	0.00	0.1	16.70	16.45	-0.1	2,673	0.00%
2023/08/16	1	15.85	1	16.15	16.15	0	2,635	0.00%
2023/08/10	1.1	16.11	0	0.00	16.05	1.1	2,637	0.04%
2023/08/09	1	16.80	0	0.00	16.70	1	2,560	0.04%
2023/08/07	0	0.00	1	17.15	17.00	-1	2,426	-0.04%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/08/02	1	17.50	2	17.40	17.35	-1	2,386	-0.04%
2023/07/25	0	0.00	1	17.55	17.65	-1	2,394	-0.04%
2023/07/19	10.1	17.90	7	17.70	17.60	3.1	2,411	0.13%
2023/07/14	0.1	17.85	0	0.00	17.75	0.1	2,439	0.00%
2023/07/13	26	17.96	3	17.85	17.95	23	2,436	0.94%
2023/07/11	0	0.00	5	17.45	17.40	-5	2,336	-0.21%
2023/07/10	0.1	17.55	10	17.50	17.45	-9.9	2,446	-0.41%
2023/07/05	10	17.95	1.1	17.95	17.95	8.9	2,446	0.36%
2023/07/03	0	0.00	3	17.75	17.75	-3	2,444	-0.12%
2023/06/30	0	0.00	1	17.70	17.70	-1	2,446	-0.04%
2023/06/29	0	0.00	8	17.76	17.75	-8	2,465	-0.32%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	10	17.75	0	0.00	17.70	10	2,529	0.40%
2023/06/13	20	17.98	0	0.00	17.90	20	2,660	0.75%
2023/06/12	2.1	18.00	0	0.00	18.00	2.1	2,675	0.08%
2023/06/09	0	0.00	1	18.25	18.20	-1	2,712	-0.04%
2023/06/08	0	0.00	1	18.10	18.10	-1	2,736	-0.04%
2023/06/05	1	18.45	0	0.00	18.45	1	2,948	0.03%
2023/06/02	0	0.00	1	18.35	18.35	-1	2,994	-0.03%
2023/05/31	0	0.00	1	18.05	18.05	-1	3,040	-0.03%
2023/05/26	10	17.95	0	0.00	17.90	10	3,091	0.32%
2023/05/24	10	18.00	0	0.00	18.10	10	3,087	0.32%
2023/05/22	10	18.10	10	18.05	18.15	0	3,361	0.00%
2023/05/18	0	0.00	1	17.90	17.90	-1	3,420	-0.03%
2023/05/17	0	0.00	30	18.05	17.90	-30	3,464	-0.87%
2023/05/12	0	0.00	5	17.35	17.60	-5	3,554	-0.14%
2023/05/11	0.1	17.50	2	17.45	17.35	-1.9	3,633	-0.05%
2023/05/09	0	0.00	1	17.70	17.70	-1	3,898	-0.03%
2023/05/08	10	17.90	0	0.00	17.85	10	3,889	0.26%
2023/05/04	0	0.00	1	17.80	17.85	-1	4,016	-0.02%
2023/04/27	0	0.00	0.1	17.95	17.95	-0.1	4,093	0.00%
2023/04/26	0	0.00	1	17.90	17.90	-1	4,102	-0.02%
2023/04/25	1	17.70	0	0.00	17.70	1	4,107	0.02%
2023/04/24	30	17.80	0	0.00	17.95	30	4,081	0.73%
2023/04/21	0.1	18.04	2	17.90	18.00	-1.9	4,102	-0.05%
2023/04/20	0.2	18.37	30	18.25	18.15	-29.8	4,129	-0.72%
2023/04/14	4	18.60	0	0.00	18.60	4	4,226	0.09%
2023/04/13	5.1	18.78	22	19.11	18.60	-16.9	4,175	-0.41%
2023/04/12	63	19.16	5	19.38	19.40	58	4,067	1.43%
2023/04/11	0	0.00	5	19.10	19.15	-5	3,968	-0.13%
2023/04/06	0	19.10	0	0.00	19.05	0	3,974	0.00%
2023/03/31	31	19.00	0	0.00	19.00	31	3,977	0.78%
2023/03/30	2	18.95	0	0.00	18.95	2	3,979	0.05%
2023/03/28	1	19.05	3	19.00	18.90	-2	4,044	-0.05%
2023/03/27	1	18.95	1	18.95	18.95	0	4,036	0.00%
2023/03/24	4	18.88	2.3	18.84	18.85	1.7	4,076	0.04%
2023/03/23	10	18.50	0	0.00	18.40	10	4,028	0.25%
2023/03/22	11	18.55	45	18.54	18.40	-34	4,105	-0.83%
2023/03/21	3	18.30	0	0.00	18.30	3	4,158	0.07%
2023/03/20	0	0.00	1	18.10	18.10	-1	4,276	-0.02%
2023/03/16	1.1	17.61	5	17.90	17.65	-3.9	4,422	-0.09%
2023/03/14	51.1	18.10	110	18.15	18.05	-58.9	4,915	-1.20%	大賣/
2023/03/13	61	18.24	44	18.40	18.45	17	5,110	0.33%
2023/03/10	6	18.49	0	0.00	18.50	6	5,249	0.11%
2023/03/09	10	19.08	0	0.00	19.00	10	5,465	0.18%
2023/03/08	50	19.15	0	0.00	19.15	50	5,707	0.88%
2023/03/07	26	19.00	0	0.00	19.00	26	5,695	0.46%
2023/03/06	33	18.84	22	18.80	18.80	11	5,711	0.19%
2023/03/03	1	18.90	2.1	18.95	18.90	-1.1	5,799	-0.02%
2023/03/02	2	18.75	3	18.75	18.75	-1	5,893	-0.02%
2023/03/01	8	18.80	0	0.00	18.80	8	6,141	0.13%
2023/02/23	0	0.00	29	18.95	18.95	-29	6,358	-0.46%
2023/02/22	0	18.70	3	18.90	18.90	-3	6,567	-0.05%
2023/02/21	51	19.00	23	18.96	19.00	28	6,676	0.42%
2023/02/20	8	19.20	5	19.00	19.30	3	6,915	0.04%
2023/02/17	2	18.73	3	18.80	18.80	-1	7,354	-0.01%
2023/02/15	3	18.55	81.5	18.61	18.55	-78.5	7,700	-1.02%
2023/02/13	5	18.10	4	18.05	18.10	1	8,018	0.01%
2023/02/10	40.1	18.30	0	0.00	18.20	40.1	8,248	0.49%
2023/02/09	3	18.62	40	18.65	18.60	-37	8,429	-0.44%
2023/02/08	30	19.07	63	18.92	19.00	-33	8,549	-0.39%
2023/02/06	0.5	18.60	0	0.00	18.45	0.5	8,709	0.01%
2023/02/03	4	18.70	10	18.70	18.65	-6	8,865	-0.07%
2023/02/02	2	18.55	0	0.00	18.55	2	8,998	0.02%
2023/01/31	1	18.25	21.3	18.25	18.25	-20.3	9,270	-0.22%
2023/01/13	2.1	17.50	4.1	17.60	17.50	-2	9,893	-0.02%
2023/01/12	3	17.80	2	17.95	17.70	1	10,000	0.01%
2023/01/10	1.3	18.01	0	0.00	17.95	1.3	10,189	0.01%
2023/01/09	55.2	18.35	4.1	18.35	18.35	51.1	10,326	0.49%
2023/01/03	10	17.55	0	0.00	17.60	10	11,172	0.09%
2022/12/29	2	17.33	0	0.00	17.35	2	11,448	0.02%
2022/12/28	1.1	17.55	0	0.00	17.45	1.1	11,912	0.01%
2022/12/27	1	17.75	0	0.00	17.80	1	12,210	0.01%
2022/12/26	32	17.63	0	0.00	17.60	32	12,545	0.26%
2022/12/20	0.1	17.60	2	17.90	17.55	-1.9	14,284	-0.01%
2022/12/16	24.1	18.09	0	0.00	18.00	24.1	15,662	0.15%
2022/12/15	13	18.54	3	18.45	18.55	10	15,966	0.06%
2022/12/14	4	18.30	15	18.30	18.35	-11	16,302	-0.07%
2022/12/12	21.1	18.55	5	18.55	18.55	16.1	16,961	0.09%
2022/12/09	1.1	19.25	8	19.16	19.20	-6.9	17,266	-0.04%
2022/12/08	3	19.32	9	19.44	19.45	-6	18,094	-0.03%
2022/12/07	2	19.38	2	19.18	19.35	0	18,690	0.00%
2022/12/06	29	19.95	17	20.02	19.75	12	19,013	0.06%
2022/12/05	21	19.72	7	19.69	19.75	14	19,472	0.07%
2022/12/02	3	19.52	1	19.50	19.40	2	19,877	0.01%
2022/12/01	4	19.35	15	19.33	19.30	-11	20,346	-0.05%
2022/11/30	9	19.33	1	19.35	19.40	8	20,788	0.04%
2022/11/29	0	0.00	5	18.75	18.90	-5	21,370	-0.02%
2022/11/28	0	0.00	1	18.85	18.65	-1	22,888	0.00%
2022/11/25	26	18.79	1	18.65	18.65	25	23,755	0.11%
2022/11/24	6	18.95	2	18.90	18.95	4	24,473	0.02%
2022/11/23	7	19.10	14	19.11	19.05	-7	25,316	-0.03%
2022/11/22	122	18.33	101	18.80	18.80	21	25,868	0.08%	大買/大賣/
2022/11/21	4	18.59	6	18.63	18.50	-2	27,331	-0.01%
2022/11/18	18	18.80	6	18.99	18.65	12	27,777	0.04%
2022/11/17	2	18.70	5	18.73	18.65	-3	27,867	-0.01%
2022/11/16	17	18.55	2	18.80	18.55	15	28,145	0.05%
2022/11/15	64	19.02	6	19.30	19.10	58	28,690	0.20%
2022/11/14	12	18.79	3	18.68	18.75	9	29,387	0.03%
2022/11/11	4	18.40	27	18.75	18.40	-23	29,473	-0.08%
2022/11/10	1	18.40	5	18.50	18.45	-4	29,399	-0.01%
2022/11/09	7	18.93	7	19.00	18.90	0	29,751	0.00%
2022/11/08	3	18.68	5	18.92	18.65	-2	30,093	-0.01%
2022/11/07	7	18.59	3	18.65	18.75	4	30,538	0.01%
2022/11/04	0	0.00	4	18.64	18.85	-4	31,133	-0.01%
2022/11/03	1	18.20	1	18.10	18.50	0	31,320	0.00%
2022/11/02	5	18.32	1	18.35	18.25	4	31,238	0.01%
2022/11/01	1	17.85	3	17.88	18.00	-2	31,051	-0.01%
2022/10/31	0	0.00	20	17.50	17.50	-20	30,890	-0.06%
2022/10/28	20.1	16.95	0	0.00	16.90	20.1	30,703	0.07%
2022/10/27	11	17.65	18	17.60	17.55	-7	30,528	-0.02%
2022/10/26	14.1	17.30	0	0.00	17.10	14.1	30,304	0.05%
2022/10/25	13	17.62	1	17.65	17.65	12	30,108	0.04%
2022/10/24	4	18.26	16	18.24	18.00	-12	29,892	-0.04%
2022/10/21	2	17.75	10	17.70	17.70	-8	29,714	-0.03%
2022/10/20	0	0.00	0.5	17.95	17.80	-0.5	29,568	0.00%
2022/10/19	4	18.53	0	0.00	18.10	4	29,439	0.01%
2022/10/18	6	18.62	5	18.51	18.35	1	29,312	0.00%
2022/10/17	1	17.80	1	18.10	18.25	0	29,212	0.00%
2022/10/13	1.1	18.42	22.9	18.04	18.00	-21.9	28,914	-0.08%
2022/10/12	0	0.00	5	19.15	19.25	-5	28,571	-0.02%
2022/10/11	3.1	19.13	3	18.90	18.90	0.1	28,444	0.00%
2022/10/07	2	19.65	7	19.56	19.55	-5	28,126	-0.02%
2022/10/06	6	19.38	2	19.65	19.40	4	28,002	0.01%
2022/10/05	10	20.00	6	19.43	19.30	4	27,908	0.01%
2022/10/04	5	19.63	8	19.63	19.70	-3	27,445	-0.01%
2022/10/03	6.1	19.01	5	19.23	19.20	1.1	27,149	0.00%
2022/09/30	13	19.33	4	19.60	19.55	9	26,887	0.03%
2022/09/29	8	19.82	9	19.98	19.65	-1	26,673	0.00%
2022/09/28	30	19.81	44	19.83	19.40	-14	26,333	-0.05%
2022/09/27	32	21.13	13	20.70	20.90	19	25,770	0.07%
2022/09/26	95.1	21.32	97	21.22	20.90	-1.9	25,216	-0.01%
2022/09/23	32	22.74	8	22.49	22.25	24	24,404	0.10%
2022/09/22	9	23.01	8	23.23	23.35	1	23,815	0.00%
2022/09/21	10	23.37	8	23.30	23.15	2	23,462	0.01%
2022/09/20	7	23.44	44.3	23.69	23.55	-37.3	23,105	-0.16%
2022/09/19	3.4	22.78	16	22.86	22.85	-12.6	22,601	-0.06%
2022/09/16	7.8	23.28	18	23.04	23.15	-10.2	22,338	-0.05%
2022/09/15	27.1	24.01	23	24.09	23.65	4.1	21,926	0.02%
2022/09/14	45	23.51	61	23.61	23.60	-16	21,045	-0.08%
2022/09/13	25	23.51	72	23.61	23.30	-47	20,441	-0.23%
2022/09/12	127	23.51	113	23.32	23.30	14	19,850	0.07%	大買/大賣/
2022/09/08	6	23.63	12	23.74	23.75	-6	19,123	-0.03%
2022/09/07	7	23.44	5	23.68	23.80	2	18,514	0.01%
2022/09/06	62	23.01	76	23.49	23.55	-14	17,944	-0.08%
2022/09/05	36	23.77	7	23.72	23.45	29	17,236	0.17%
2022/09/02	103	23.72	91.8	23.81	23.75	11.2	16,382	0.07%	大買/
2022/09/01	11	23.16	76	23.27	23.15	-65	14,923	-0.44%
2022/08/31	18.3	22.91	29.1	22.75	23.20	-10.8	14,082	-0.08%
2022/08/30	28.2	22.44	18.2	22.80	23.00	10	13,202	0.08%
2022/08/29	19	22.09	112	22.43	22.60	-93	12,221	-0.76%	大賣/
2022/08/26	16	22.06	519	22.20	22.15	-503	11,398	-4.41%	大賣/鉅額交易
2022/08/25	28	21.68	60	21.53	21.25	-32	9,735	-0.33%
2022/08/24	69	21.42	0	0.00	21.40	69	9,201	0.75%
2022/08/23	6.1	21.23	11	20.92	21.35	-4.9	8,854	-0.06%
2022/08/22	32	21.66	11.1	21.48	21.15	20.9	8,438	0.25%
2022/08/19	11	20.74	271	21.07	21.60	-260	7,563	-3.44%	大賣/鉅額交易
2022/08/18	251.1	19.91	1	19.85	20.00	250.1	6,203	4.03%	大買/鉅額交易
2022/08/17	3	19.75	2	19.93	19.65	1	5,960	0.02%
2022/08/16	3.5	20.00	450	19.77	20.10	-446.5	5,759	-7.75%	大賣/鉅額交易
2022/08/15	9	20.38	12	20.57	20.15	-3	5,241	-0.06%
2022/08/12	182	19.30	30	20.06	19.90	152	4,666	3.26%	大買/鉅額交易
2022/08/11	272.4	19.29	10	19.29	19.05	262.4	3,961	6.62%	大買/鉅額交易
2022/08/10	7.1	18.22	11	18.80	18.90	-3.9	3,109	-0.13%
2022/08/09	1	17.20	0.1	17.35	17.20	0.9	2,725	0.03%
2022/08/08	2	17.15	1	17.25	17.10	1	2,647	0.04%
2022/08/05	0	0.00	5	16.86	16.90	-5	2,532	-0.20%
2022/08/04	1	16.55	0.3	16.70	16.25	0.7	2,537	0.03%
2022/08/03	0	0.00	1	16.80	16.80	-1	2,507	-0.04%
2022/07/29	0	0.00	1	16.95	17.00	-1	2,486	-0.04%
2022/07/26	1	16.70	0	0.00	16.65	1	2,472	0.04%
2022/07/25	0	0.00	10	17.00	17.00	-10	2,481	-0.40%
2022/07/20	105	17.50	101	17.00	17.00	4	2,495	0.16%	大買/大賣/
2022/07/18	0	0.00	8	17.15	17.20	-8	2,412	-0.33%
2022/07/13	1	16.80	19	16.95	16.50	-18	2,307	-0.78%
2022/07/08	0	0.00	1	17.10	16.85	-1	2,189	-0.05%
2022/07/07	0	0.00	6.8	16.14	16.60	-6.8	2,087	-0.32%
2022/07/06	1	15.75	0	0.00	15.10	1	2,000	0.05%
2022/07/04	1	15.75	0	0.00	15.80	1	1,963	0.05%
2022/07/01	0	0.00	1	15.55	15.55	-1	1,958	-0.05%
2022/06/30	1	17.25	0	0.00	16.75	1	1,907	0.05%
2022/06/28	1	17.45	1	17.75	17.85	0	1,824	0.00%
2022/06/24	3	17.68	3	17.53	17.45	0	1,807	0.00%
2022/06/23	1	17.45	0	0.00	17.20	1	1,767	0.06%
2022/06/22	1	17.60	11	17.80	17.60	-10	1,738	-0.58%
2022/06/21	0	0.00	2	17.95	18.10	-2	1,707	-0.12%
2022/06/20	0	0.00	1	17.30	16.90	-1	1,640	-0.06%
2022/06/17	0	0.00	1	17.30	17.65	-1	1,630	-0.06%
2022/06/16	11	18.25	1	17.80	17.35	10	1,617	0.62%
2022/06/15	2	18.18	2	18.20	17.90	0	1,578	0.00%
2022/06/13	1	17.75	0	0.00	17.70	1	1,507	0.07%
2022/06/10	1	17.75	6	17.83	18.40	-5	1,457	-0.34%
2022/06/09	1	17.80	4	17.54	17.70	-3	1,309	-0.23%
2022/06/07	0	0.00	0	16.60	16.70	0	1,204	0.00%
2022/05/30	0	0.00	1	16.95	16.90	-1	1,299	-0.08%
2022/05/27	1	16.60	0	0.00	16.65	1	1,294	0.08%
2022/05/25	0	0.00	4	16.59	16.60	-4	1,330	-0.30%
2022/05/24	2	16.35	2	16.48	16.25	0	1,361	0.00%
2022/05/20	0	0.00	65	16.45	16.40	-65	1,394	-4.66%
2022/05/17	50	16.30	0	0.00	16.45	50	1,649	3.03%
2022/05/16	2	15.90	1.1	15.95	15.90	1	1,661	0.06%
2022/05/13	15	15.70	5	15.75	15.75	10	1,660	0.60%
2022/05/12	6	15.75	2	15.65	15.55	4	1,670	0.24%
2022/05/11	0	0.00	1	16.15	16.05	-1	1,659	-0.06%
2022/05/09	2	16.15	2	16.05	16.05	0	1,683	0.00%
2022/05/05	0	0.00	1	16.80	16.80	-1	1,708	-0.06%
2022/04/29	1	16.80	0	0.00	16.70	1	1,776	0.06%
2022/04/28	1	16.95	81	16.88	16.95	-80	1,782	-4.49%
2022/04/27	31	16.05	0	0.00	16.10	31	1,759	1.76%
2022/04/26	6	16.50	1	16.55	16.50	5	1,744	0.29%
2022/04/25	41	16.77	0	0.00	16.65	41	1,751	2.34%
2022/04/21	0	0.00	0	17.30	17.30	0	1,805	0.00%
2022/04/20	1	17.45	2.1	17.38	17.45	-1.1	1,822	-0.06%
2022/04/19	0.1	17.10	11	17.09	17.15	-10.9	1,827	-0.60%
2022/04/18	1	16.90	0	0.00	16.85	1	1,877	0.05%
2022/04/15	0	17.25	0	0.00	17.15	0	1,895	0.00%
2022/04/14	0	0.00	1	17.30	17.25	-1	1,972	-0.05%
2022/04/13	0	0.00	30	17.08	17.20	-30	2,066	-1.45%
2022/04/11	41	17.22	0	0.00	17.05	41	2,429	1.69%
2022/04/08	2	17.20	0	0.00	17.20	2	2,466	0.08%
2022/04/07	1	17.30	1	17.10	17.15	0	2,517	0.00%
2022/04/01	1	17.60	0	0.00	17.70	1	2,655	0.04%
2022/03/30	1	18.05	45	18.14	18.00	-44	2,914	-1.51%
2022/03/28	3	17.95	1	17.90	18.00	2	3,300	0.06%
2022/03/25	3	17.95	0	0.00	18.00	3	3,312	0.09%
2022/03/23	12	18.04	0	0.00	18.00	12	3,330	0.36%
2022/03/22	0	0.00	1	17.95	18.10	-1	3,357	-0.03%
2022/03/18	2	17.60	1	17.75	17.55	1	3,388	0.03%
2022/03/16	7	17.37	0	0.00	17.30	7	3,443	0.20%
2022/03/14	8	17.71	0	0.00	17.70	8	3,580	0.22%
2022/03/10	11	17.83	12	17.99	17.80	-1	3,647	-0.03%
2022/03/09	6	17.52	0	0.00	17.55	6	3,695	0.16%
2022/03/08	7	17.26	1	17.50	17.20	6	3,767	0.16%
2022/03/07	0	0.00	27	17.80	17.75	-27	3,789	-0.71%
2022/03/04	0	18.50	1	18.20	18.20	-1	4,013	-0.02%
2022/03/03	0	0.00	20	18.50	18.50	-20	4,100	-0.49%
2022/02/25	20	18.20	0	0.00	18.00	20	4,423	0.45%
2022/02/24	10	18.00	0	0.00	17.95	10	4,559	0.22%
2022/02/23	0	0.00	1	18.60	18.60	-1	4,662	-0.02%
2022/02/21	1	18.70	1	18.85	18.85	0	5,212	0.00%
2022/02/18	4	19.01	10	19.08	18.95	-6	6,402	-0.09%
2022/02/17	11	19.52	2	19.80	19.30	9	6,845	0.13%
2022/02/07	0	0.00	0.1	18.20	18.20	-0.1	7,003	0.00%
2022/01/25	11	17.80	0	0.00	17.70	11	6,986	0.16%
2022/01/24	0	0.00	2	17.90	17.90	-2	6,997	-0.03%
2022/01/21	0.1	18.20	0	0.00	18.15	0.1	6,982	0.00%
2022/01/20	0	0.00	0	18.50	18.50	0	6,965	0.00%
2022/01/19	0	0.00	2	18.60	18.60	-2	6,965	-0.03%
2022/01/18	6	18.80	0	0.00	18.70	6	6,968	0.09%
2022/01/14	1	18.50	1	18.30	18.45	0	6,945	0.00%
2022/01/12	1	18.65	0	0.00	18.75	1	6,940	0.01%
2022/01/07	1	19.25	0	0.00	19.15	1	6,910	0.01%
2022/01/06	32	19.71	0	0.00	19.75	32	6,838	0.47%
2022/01/05	0	0.00	2.1	20.66	20.25	-2.1	6,765	-0.03%
2022/01/03	0	0.00	1	20.15	20.10	-1	6,423	-0.02%
2021/12/29	5	20.15	3	20.32	20.15	2	6,342	0.03%
2021/12/27	2	20.28	0	0.00	20.05	2	6,242	0.03%
2021/12/24	2	20.15	0	0.00	20.25	2	6,192	0.03%
2021/12/23	11.1	20.11	8	19.89	20.20	3.1	6,008	0.05%
2021/12/22	2	19.43	7	19.18	19.65	-5	5,758	-0.09%
2021/12/20	0	0.00	0	18.70	18.75	0	5,607	0.00%
2021/12/15	0	0.00	7	18.55	18.65	-7	5,628	-0.12%
2021/12/14	10	18.68	0	0.00	18.45	10	5,628	0.18%
2021/12/13	4	18.85	0	0.00	18.85	4	5,585	0.07%
2021/12/10	1	19.05	0	0.00	19.00	1	5,569	0.02%
2021/12/09	0	0.00	2	19.15	19.35	-2	5,530	-0.04%
2021/12/02	1	18.35	1	18.40	18.35	0	5,331	0.00%
2021/11/26	9	19.16	6	19.13	18.80	3	4,985	0.06%
2021/11/25	0	0.00	3	19.70	19.55	-3	4,902	-0.06%
2021/11/24	8	19.74	1	19.70	19.70	7	4,936	0.14%
2021/11/23	5	20.49	5	20.24	20.10	0	4,789	0.00%
2021/11/22	1	20.20	1	20.25	20.20	0	4,671	0.00%
2021/11/19	17	20.61	10	20.78	20.80	7	4,573	0.15%
2021/11/18	14.1	21.76	70	21.52	21.25	-56	4,448	-1.26%
2021/11/17	319	22.41	292	22.37	22.25	27	4,181	0.65%	大買/大賣/
2021/11/16	58	21.28	27	21.60	21.65	31	3,521	0.88%
2021/11/15	3	19.68	34	18.50	19.70	-31	3,078	-1.01%
2021/11/12	13	17.90	0	0.00	17.95	13	2,850	0.46%
2021/11/11	1.1	18.50	1	18.45	18.45	0.1	2,825	0.00%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/09	0	0.00	2	18.20	18.25	-2	2,954	-0.07%
2021/11/08	22	18.05	0	0.00	18.05	22	2,954	0.74%
2021/11/04	11	18.45	0	18.30	18.30	11	3,026	0.36%
2021/11/02	1	18.20	0	0.00	18.20	1	3,062	0.03%
2021/11/01	0	0.00	1	18.50	18.45	-1	3,126	-0.03%
2021/10/27	0	0.00	10	18.15	18.10	-10	3,134	-0.32%
2021/10/26	0	0.00	8	17.86	17.80	-8	3,162	-0.25%
2021/10/25	1	17.80	0	0.00	17.85	1	3,190	0.03%
2021/10/20	10	17.70	0	0.00	17.70	10	3,351	0.30%
2021/10/19	0	0.00	1	17.85	17.80	-1	3,403	-0.03%
2021/10/18	0	0.00	1.5	16.98	17.05	-1.5	3,462	-0.04%
2021/10/15	2	16.95	0	0.00	16.90	2	3,584	0.06%
2021/10/13	0	0.00	47	16.95	16.50	-47	3,721	-1.26%
2021/10/12	1	16.85	1	16.95	17.00	0	3,835	0.00%
2021/10/05	0	0.00	4	16.35	16.95	-4	5,358	-0.07%
2021/10/01	0	0.00	0	18.90	17.55	0	5,451	0.00%
2021/09/28	0	0.00	2	18.15	18.25	-2	5,527	-0.04%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/23	0	0.00	1	17.65	17.75	-1	5,733	-0.02%
2021/09/17	0	0.00	0.2	18.35	18.30	-0.2	5,938	0.00%
2021/09/16	1	18.40	0	0.00	18.30	1	6,031	0.02%
2021/09/14	1	18.50	0	0.00	18.55	1	6,561	0.02%
2021/09/08	1	19.05	0	0.00	18.95	1	6,831	0.01%
2021/09/06	2	19.80	2	19.63	19.25	0	6,829	0.00%
2021/09/03	0	0.00	1	20.00	20.00	-1	6,810	-0.01%
2021/08/31	1	20.05	1	19.95	20.10	0	6,953	0.00%
2021/08/30	6	19.93	4	20.01	19.85	2	7,003	0.03%
2021/08/24	1	19.65	2	19.43	19.40	-1	7,073	-0.01%
2021/08/23	2	18.95	7	18.81	18.80	-5	7,005	-0.07%
2021/08/20	7	18.69	6.6	18.80	18.90	0.4	6,967	0.01%
2021/08/19	2	18.23	0	0.00	18.05	2	6,468	0.03%
2021/08/18	2	17.90	2	18.55	18.60	0	6,466	0.00%
2021/08/17	0	18.70	0	0.00	18.10	0	6,466	0.00%
2021/08/16	6	18.40	0	0.00	18.60	6	6,445	0.09%
2021/08/13	7	19.51	5	19.92	19.10	2	6,376	0.03%
2021/08/12	0	0.00	1	20.30	20.25	-1	6,315	-0.02%
2021/08/11	7	19.95	1	20.15	20.00	6	6,357	0.09%
2021/08/10	3	20.40	0	0.00	20.35	3	6,408	0.05%
2021/08/09	11	20.74	0	0.00	20.55	11	6,518	0.17%
2021/08/06	1	20.80	0	0.00	20.80	1	6,614	0.02%
2021/08/05	1	21.15	2	21.20	21.15	-1	6,740	-0.01%
2021/08/04	3	21.00	1	20.90	20.95	2	6,984	0.03%
2021/08/03	1	20.90	0	0.00	20.95	1	7,193	0.01%
2021/07/30	3	21.00	5	20.87	20.80	-2	7,384	-0.03%
2021/07/29	0.5	21.20	0	0.00	21.20	0.5	7,416	0.01%
2021/07/28	5	20.85	3	20.70	21.00	2	7,439	0.03%
2021/07/27	20	21.45	8	21.58	21.20	12	7,491	0.16%
2021/07/26	2	21.40	0	0.00	21.55	2	7,521	0.03%
2021/07/22	101.5	20.65	22	21.06	20.95	79.5	7,579	1.05%	大買/
2021/07/21	236	20.96	0	0.00	20.95	236	7,542	3.13%	大買/鉅額交易
2021/07/20	130	21.88	0	0.00	21.65	130	7,507	1.73%	大買/鉅額交易
2021/07/19	176	22.20	15	22.27	22.35	161	7,457	2.16%	大買/鉅額交易
2021/07/16	12	22.42	0	0.00	22.60	12	7,580	0.16%
2021/07/15	0	0.00	5	22.30	22.10	-5	7,601	-0.07%
2021/07/14	7	22.56	0	0.00	22.25	7	7,788	0.09%
2021/07/13	120.2	23.59	105	23.79	23.20	15.2	7,622	0.20%	大買/大賣/
2021/07/12	2	22.95	1	22.90	23.00	1	6,863	0.01%
2021/07/09	0	0.00	2	22.05	22.30	-2	6,789	-0.03%
2021/07/08	1	22.40	12	22.20	22.55	-11	6,838	-0.16%
2021/07/07	0	0.00	7	21.75	21.80	-7	6,793	-0.10%
2021/07/05	0	0.00	0.6	22.00	22.05	-0.6	6,842	-0.01%
2021/07/02	15	21.48	16	21.95	21.90	-1	6,895	-0.01%
2021/07/01	38	22.14	35	21.77	21.75	3	6,922	0.04%
2021/06/30	4	22.00	1	21.85	22.05	3	6,892	0.04%
2021/06/29	3	22.37	1	22.25	22.15	2	6,909	0.03%
2021/06/28	3.2	23.11	7	22.93	22.90	-3.8	6,894	-0.06%
2021/06/25	1	22.95	5	23.00	22.65	-4	6,786	-0.06%
2021/06/24	2	22.65	6	22.90	22.65	-4	6,771	-0.06%
2021/06/23	6	23.24	9.1	23.05	22.65	-3.1	6,746	-0.05%
2021/06/22	2	22.30	1	22.50	22.25	1	6,375	0.02%
2021/06/21	0	0.00	1	21.80	21.85	-1	6,288	-0.02%
2021/06/18	0	0.00	2	22.50	22.15	-2	6,287	-0.03%
2021/06/17	0	0.00	0.4	22.13	22.25	-0.4	6,335	-0.01%
2021/06/16	5	21.85	0	0.00	21.85	5	6,302	0.08%
2021/06/11	2	21.80	0	0.00	21.80	2	6,386	0.03%
2021/06/09	0	21.50	1	21.85	21.50	-1	6,663	-0.01%
2021/06/08	2	22.58	1	21.95	21.80	1	6,625	0.02%
2021/06/07	0	0.00	0.7	22.10	22.10	-0.7	6,539	-0.01%
2021/06/04	0	0.00	1	21.85	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	9	21.72	21.75	-9	6,459	-0.14%
2021/06/01	2	21.43	2	21.63	21.75	0	6,435	0.00%
2021/05/31	0	0.00	32	20.89	20.95	-32	6,431	-0.50%
2021/05/28	0	0.00	40	20.58	20.60	-40	6,715	-0.60%
2021/05/27	0	20.10	0	0.00	20.10	0	6,843	0.00%
2021/05/25	0	0.00	3	20.35	20.20	-3	6,834	-0.04%
2021/05/24	0	0.00	2	19.90	19.80	-2	6,813	-0.03%
2021/05/20	1	19.40	0	0.00	19.25	1	6,858	0.01%
2021/05/19	0	0.00	10	18.99	19.15	-10	6,864	-0.15%
2021/05/18	9	18.18	2	18.50	18.85	7	6,899	0.10%
2021/05/17	8	18.18	3	18.47	18.05	5	6,849	0.07%
2021/05/14	2	20.38	1	20.05	20.05	1	6,742	0.01%
2021/05/13	1	20.50	0	0.00	20.45	1	6,628	0.02%
2021/05/12	0	0.00	18	21.80	21.60	-18	6,485	-0.28%
2021/05/11	1	22.00	7	22.12	22.00	-6	6,182	-0.10%
2021/05/10	21	22.25	1	22.25	22.20	20	5,988	0.33%
2021/05/07	0	0.00	0	21.00	21.55	0	5,871	0.00%
2021/05/06	2	20.98	1	20.95	20.95	1	5,870	0.02%
2021/05/04	1	20.35	0	0.00	20.80	1	5,805	0.02%
2021/05/03	4	21.11	3	21.32	20.80	1	5,724	0.02%
2021/04/29	2	21.70	0	0.00	21.60	2	5,663	0.04%
2021/04/28	5	22.05	3	22.25	22.10	2	5,630	0.04%
2021/04/27	0.5	22.05	20	22.07	22.10	-19.5	5,659	-0.34%
2021/04/26	0	0.00	2	22.00	22.00	-2	5,651	-0.04%
2021/04/23	50.5	22.15	4	22.15	22.20	46.5	5,621	0.83%
2021/04/22	1	23.10	10	22.90	22.10	-9	5,737	-0.16%
2021/04/21	2	23.18	53	23.10	23.10	-51	5,635	-0.90%
2021/04/20	23	23.04	9	22.82	23.05	14	5,533	0.25%
2021/04/19	2	22.40	0	0.00	22.40	2	5,363	0.04%
2021/04/16	6	22.61	17	22.38	22.50	-11	5,357	-0.21%
2021/04/15	12	21.70	0	0.00	22.25	12	5,179	0.23%
2021/04/14	2	21.58	0	0.00	21.65	2	5,202	0.04%
2021/04/13	1	22.20	1	21.80	21.80	0	5,359	0.00%
2021/04/12	0	0.00	2	22.13	22.05	-2	5,752	-0.03%
2021/04/09	0	0.00	5	22.21	22.20	-5	5,823	-0.09%
2021/04/08	8	22.40	1	22.30	22.30	7	5,805	0.12%
2021/04/07	2	21.85	5	21.80	21.95	-3	5,741	-0.05%
2021/04/06	2	21.95	2	21.85	21.65	0	5,705	0.00%
2021/04/01	0	0.00	3	21.82	21.80	-3	5,695	-0.05%
2021/03/31	1	22.00	1	21.85	21.85	0	5,630	0.00%
2021/03/30	4	22.43	0	0.00	22.35	4	5,578	0.07%
2021/03/29	6	22.75	0	0.00	22.40	6	5,586	0.11%
2021/03/26	0	0.00	15	22.60	22.60	-15	5,584	-0.27%
2021/03/25	1	22.30	2	22.25	22.30	-1	5,503	-0.02%
2021/03/24	0	0.00	15	22.30	22.30	-15	5,507	-0.27%
2021/03/23	0	0.00	0.3	22.30	22.40	-0.3	5,539	-0.01%
2021/03/22	1	22.45	2.5	22.46	22.45	-1.5	5,553	-0.03%
2021/03/19	3	22.05	0	0.00	22.15	3	5,527	0.05%
2021/03/18	0	0.00	10	22.30	22.20	-10	5,561	-0.18%
2021/03/17	14	22.34	1	22.20	22.30	13	5,750	0.23%
2021/03/16	8	22.38	4.1	22.50	22.50	3.9	5,920	0.07%
2021/03/15	3	21.97	17	22.05	22.25	-14	5,873	-0.24%
2021/03/12	0	0.00	2	21.20	21.15	-2	5,876	-0.03%
2021/03/11	1	21.40	0	0.00	21.35	1	5,972	0.02%
2021/03/09	0	0.00	7	21.10	21.20	-7	6,202	-0.11%
2021/03/08	0	21.10	1	21.30	21.25	-1	6,302	-0.02%
2021/03/05	1	21.45	0	0.00	21.50	1	6,378	0.02%
2021/03/04	0	0.00	0.2	21.85	21.85	-0.2	6,456	0.00%
2021/03/03	8	22.34	8	22.31	22.30	0	6,632	0.00%
2021/03/02	0	0.00	5	21.62	21.70	-5	6,402	-0.08%
2021/02/26	1	20.80	0.2	20.95	20.80	0.8	6,436	0.01%
2021/02/25	0	0.00	1	20.95	21.00	-1	6,631	-0.02%
2021/02/24	0	0.00	7	21.15	21.05	-7	6,825	-0.10%
2021/02/23	2	21.20	6	21.35	21.25	-4	6,872	-0.06%
2021/02/22	1	21.25	0	0.00	21.35	1	6,989	0.01%
2021/02/19	2	21.20	0	0.00	21.35	2	7,332	0.03%
2021/02/18	1	21.25	1	20.95	21.25	0	7,393	0.00%
2021/02/17	0	0.00	10	20.40	20.45	-10	7,346	-0.14%
2021/02/05	1	20.00	0	0.00	19.95	1	7,330	0.01%
2021/02/04	5	19.95	0	0.00	19.90	5	7,351	0.07%
2021/02/02	1	20.05	0	0.00	20.00	1	7,435	0.01%
2021/02/01	2	19.55	1	19.65	19.60	1	7,536	0.01%
2021/01/28	0	0.00	5	20.30	20.15	-5	7,546	-0.07%
2021/01/26	0	0.00	1	20.70	20.55	-1	7,552	-0.01%
2021/01/25	1	21.00	8	20.69	21.00	-7	7,569	-0.09%
2021/01/22	1	20.20	2.3	20.36	20.40	-1.3	7,586	-0.02%
2021/01/21	1	20.05	0	0.00	20.10	1	7,598	0.01%
2021/01/20	0	0.00	1	20.75	20.35	-1	7,624	-0.01%
2021/01/19	1	21.30	1	21.20	21.20	0	7,570	0.00%
2021/01/15	4	21.58	19	21.33	21.40	-15	7,691	-0.20%
2021/01/14	77	22.45	0	0.00	22.25	77	7,603	1.01%
2021/01/13	4	22.38	4	22.30	22.30	0	7,589	0.00%
2021/01/12	1	22.40	7	22.30	22.15	-6	7,684	-0.08%
2021/01/11	6.4	22.80	13	22.86	22.80	-6.6	8,025	-0.08%
2021/01/08	4	23.69	4	23.83	23.35	0	8,016	0.00%
2021/01/07	3	23.70	1	23.30	23.70	2	8,032	0.02%
2021/01/06	17	23.79	1	23.05	23.45	16	8,046	0.20%
2021/01/05	33	23.95	38	23.86	23.95	-5	7,819	-0.06%
2021/01/04	0	0.00	13	22.98	23.00	-13	7,410	-0.18%
2020/12/31	0	0.00	22	22.15	22.20	-22	7,343	-0.30%
2020/12/30	2.4	22.41	1	22.40	22.30	1.4	7,332	0.02%
2020/12/29	1	22.35	8	22.56	22.40	-7	7,401	-0.09%
2020/12/28	4	22.46	0	0.00	22.45	4	7,385	0.05%
2020/12/25	7.2	22.46	2	22.60	22.40	5.2	7,379	0.07%
2020/12/24	5	22.75	0	0.00	22.60	5	7,373	0.07%
2020/12/22	3	22.55	4	22.05	22.00	-1	7,496	-0.01%
2020/12/21	5	22.46	7	22.40	22.50	-2	7,514	-0.03%
2020/12/18	4	22.60	7	22.55	22.55	-3	7,625	-0.04%
2020/12/17	3	22.60	1	22.60	22.65	2	7,659	0.03%
2020/12/16	7	22.93	1	22.95	22.90	6	7,663	0.08%
2020/12/15	4	22.74	7	22.69	22.40	-3	7,706	-0.04%
2020/12/14	8	23.26	1	23.30	23.20	7	7,682	0.09%
2020/12/11	15	23.55	0	0.00	23.50	15	7,684	0.20%
2020/12/10	36	23.91	14	23.96	24.00	22	7,522	0.29%
2020/12/09	18	23.58	19	23.59	23.60	-1	7,333	-0.01%
2020/12/08	5	23.07	1	22.80	22.85	4	7,255	0.06%
2020/12/07	11	23.46	1	23.65	23.25	10	7,380	0.14%
2020/12/04	1	23.85	7	23.48	23.45	-6	7,713	-0.08%
2020/12/03	4	23.48	3	23.38	23.25	1	7,684	0.01%
2020/12/02	6	23.65	8	23.84	23.70	-2	7,683	-0.03%
2020/12/01	0	0.00	3	23.38	23.50	-3	7,659	-0.04%
2020/11/30	0	0.00	0	23.30	23.45	0	7,653	0.00%
2020/11/27	3	23.62	10	23.44	23.30	-7	7,636	-0.09%
2020/11/26	11	22.90	6	22.88	22.95	5	7,482	0.07%
2020/11/25	2	22.85	6	22.85	22.85	-4	7,471	-0.05%
2020/11/24	7	22.85	7	22.75	22.70	0	7,479	0.00%
2020/11/23	2	22.65	19	22.72	22.65	-17	7,541	-0.23%
2020/11/20	6	22.17	7	22.20	22.20	-1	7,583	-0.01%
2020/11/19	22	22.33	3.2	22.40	22.40	18.8	7,670	0.25%
2020/11/18	15	22.31	11.1	22.34	22.30	3.9	7,771	0.05%
2020/11/17	5	21.42	0	0.00	21.35	5	7,629	0.07%
2020/11/13	2	20.90	0	0.00	20.95	2	8,249	0.02%
2020/11/11	0	0.00	12	21.10	21.15	-12	8,567	-0.14%
2020/11/10	2	21.00	0	0.00	21.05	2	8,651	0.02%
2020/11/09	1	21.15	2	21.20	21.15	-1	8,793	-0.01%
2020/11/06	1	21.90	2	21.70	21.55	-1	8,932	-0.01%
2020/11/05	10	21.60	0	0.00	21.60	10	9,010	0.11%
2020/10/30	1	21.40	2	21.05	21.05	-1	10,216	-0.01%
2020/10/28	1	21.65	20	21.70	21.70	-19	10,638	-0.18%
2020/10/27	0.3	22.20	0	0.00	22.20	0.3	10,627	0.00%
2020/10/26	54	22.55	0	0.00	22.55	54	10,721	0.50%
2020/10/23	10	22.45	8	22.51	22.50	2	10,756	0.02%
2020/10/22	0	0.00	1	21.80	22.20	-1	10,909	-0.01%
2020/10/21	3	22.50	2	22.15	22.15	1	10,993	0.01%
2020/10/20	9	22.44	118	22.30	22.35	-109	11,236	-0.97%	大賣/鉅額交易
2020/10/19	40	22.71	34	22.56	22.65	6	11,519	0.05%
2020/10/16	7	22.02	0	0.00	21.60	7	11,993	0.06%
2020/10/15	6	22.08	13	22.30	22.20	-7	12,365	-0.06%
2020/10/14	18	22.11	6	22.00	22.00	12	12,471	0.10%
2020/10/13	0	0.00	3	21.35	21.40	-3	12,535	-0.02%
2020/10/12	0	0.00	8	21.55	21.25	-8	12,656	-0.06%
2020/10/08	3	21.82	0	0.00	21.75	3	12,958	0.02%
2020/10/07	0	0.00	1	21.95	21.95	-1	13,116	-0.01%
2020/10/06	0	0.00	5	21.90	21.95	-5	13,252	-0.04%
2020/10/05	1	21.45	0	0.00	21.45	1	13,760	0.01%
2020/09/30	0	0.00	0.5	21.15	21.15	-0.5	14,354	0.00%
2020/09/29	0.5	20.70	0	0.00	20.65	0.5	14,487	0.00%
2020/09/28	0	0.00	1	20.60	20.85	-1	14,754	-0.01%
2020/09/25	1	20.40	30	20.33	20.35	-29	15,140	-0.19%
2020/09/24	101	20.95	0	0.00	21.00	101	15,416	0.66%	大買/鉅額交易
2020/09/23	1	21.50	1	22.00	21.50	0	15,591	0.00%
2020/09/22	2	21.30	0	0.00	21.25	2	15,677	0.01%
2020/09/18	1	22.30	0	0.00	21.95	1	16,488	0.01%
2020/09/17	0	0.00	4	22.15	22.25	-4	16,690	-0.02%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/14	5	22.25	1	22.30	22.30	4	18,079	0.02%
2020/09/11	8	22.38	0	0.00	21.90	8	19,933	0.04%
2020/09/10	2	22.35	0	0.00	22.20	2	20,537	0.01%
2020/09/09	37	22.35	30.5	22.22	22.75	6.5	20,908	0.03%
2020/09/08	0	0.00	2	21.53	21.35	-2	21,701	-0.01%
2020/09/07	0	0.00	11	21.48	21.40	-11	23,149	-0.05%
2020/09/04	3	21.28	21	21.41	21.40	-18	25,203	-0.07%
2020/09/03	0	0.00	5	21.32	21.15	-5	25,461	-0.02%
2020/09/02	10	21.35	17	21.31	21.35	-7	25,521	-0.03%
2020/09/01	9	21.07	12	21.00	21.05	-3	25,604	-0.01%
2020/08/31	7	20.74	3	21.00	20.70	4	25,725	0.02%
2020/08/28	5	20.87	9	21.19	20.80	-4	25,857	-0.02%
2020/08/27	11	21.04	9	20.97	21.40	2	25,842	0.01%
2020/08/26	25	20.67	1	20.70	20.70	24	25,856	0.09%
2020/08/25	16	21.44	11	21.32	21.20	5	25,703	0.02%
2020/08/24	7	21.31	187	21.39	21.05	-180	25,625	-0.70%	大賣/鉅額交易
2020/08/21	31	21.80	4	21.76	21.80	27	25,541	0.11%
2020/08/20	52	21.86	5	22.01	21.70	47	25,444	0.18%
2020/08/19	20	24.38	12	24.20	24.05	8	25,408	0.03%
2020/08/18	13	25.27	7	25.49	25.20	6	25,459	0.02%
2020/08/17	3.5	25.91	0	0.00	25.85	3.5	25,525	0.01%
2020/08/14	2	25.93	1	26.20	26.00	1	25,873	0.00%
2020/08/13	182	26.15	4	26.24	26.00	178	26,259	0.68%	大買/鉅額交易
2020/08/12	5	26.33	10	26.37	26.25	-5	26,242	-0.02%
2020/08/11	2	26.35	1	26.35	25.95	1	26,179	0.00%
2020/08/10	4	26.33	3	26.00	25.80	1	26,233	0.00%
2020/08/07	25	26.40	6	26.30	26.45	19	26,418	0.07%
2020/08/06	49	26.66	75	26.35	26.30	-26	26,396	-0.10%
2020/08/05	26	27.01	58	26.95	26.70	-32	26,301	-0.12%
2020/08/04	6	26.41	16	26.43	26.20	-10	25,938	-0.04%
2020/08/03	4	25.81	2	25.78	25.65	2	25,798	0.01%
2020/07/31	0	0.00	1	25.30	25.30	-1	26,011	0.00%
2020/07/30	2	25.43	3	25.37	25.50	-1	26,362	0.00%
2020/07/29	2	24.98	3	24.95	25.00	-1	27,189	0.00%
2020/07/28	20	25.04	13	24.77	24.65	7	27,250	0.03%
2020/07/27	2	25.45	8	25.48	25.60	-6	27,336	-0.02%
2020/07/24	3	25.87	23	26.09	25.40	-20	27,550	-0.07%
2020/07/23	30	26.21	103	26.49	26.25	-73	27,431	-0.27%	大賣/
2020/07/22	124	26.95	71.6	27.16	27.00	52.4	27,231	0.19%	大買/
2020/07/21	91	26.42	33	26.28	26.15	58	26,544	0.22%
2020/07/20	11	24.70	32	24.70	25.25	-21	26,378	-0.08%
2020/07/17	11	25.46	33	25.83	25.25	-22	26,333	-0.08%
2020/07/16	1	25.85	15	26.15	25.85	-14	26,396	-0.05%
2020/07/15	13	25.98	8	26.25	25.85	5	26,461	0.02%
2020/07/14	19	26.16	24	26.16	25.85	-5	26,748	-0.02%
2020/07/13	15	26.15	1	26.20	26.05	14	27,438	0.05%
2020/07/10	31	26.12	6	25.83	25.70	25	27,700	0.09%
2020/07/09	24	26.94	45	26.77	27.00	-21	27,289	-0.08%
2020/07/08	5	25.87	0	0.00	25.80	5	26,795	0.02%
2020/07/07	7	25.84	12	25.95	25.75	-5	26,948	-0.02%
2020/07/06	58	26.72	72	26.80	26.45	-14	26,857	-0.05%
2020/07/03	28	26.21	44	26.57	26.45	-16	26,641	-0.06%
2020/07/02	10	25.84	5	25.70	26.30	5	26,516	0.02%
2020/07/01	18	26.00	45	25.49	25.45	-27	26,370	-0.10%
2020/06/30	15	25.76	21	25.86	25.70	-6	26,225	-0.02%
2020/06/29	29	25.24	4	25.18	25.10	25	25,976	0.10%
2020/06/24	12	26.29	16	26.54	26.15	-4	25,758	-0.02%
2020/06/23	44	26.77	14	26.93	26.35	30	25,783	0.12%
2020/06/22	13	26.97	6	26.73	26.90	7	25,535	0.03%
2020/06/19	41	27.71	53	27.35	27.45	-12	25,339	-0.05%
2020/06/18	130.4	27.00	123	27.28	27.45	7.4	24,752	0.03%	大買/大賣/
2020/06/17	22.6	25.75	16	25.61	25.75	6.6	22,949	0.03%
2020/06/16	14	25.51	18.1	25.38	25.25	-4.1	22,413	-0.02%
2020/06/15	39	25.91	221	25.55	25.20	-182	22,085	-0.82%	大賣/鉅額交易
2020/06/12	119	25.27	114	25.47	26.20	5	21,027	0.02%	大買/大賣/
2020/06/11	124	25.34	122	25.69	25.25	2	19,770	0.01%	大買/大賣/
2020/06/10	44	23.36	6.4	23.46	23.80	37.6	17,884	0.21%
2020/06/09	17	23.19	4	23.40	23.05	13	17,912	0.07%
2020/06/05	3	23.70	5	23.71	23.75	-2	17,983	-0.01%
2020/06/04	39	23.44	8	23.76	23.40	31	17,911	0.17%
2020/06/03	139	23.45	19	23.47	23.40	120	17,882	0.67%	大買/鉅額交易
2020/06/02	8	23.31	48	23.44	23.55	-40	17,753	-0.23%
2020/06/01	2	23.15	3	23.08	23.05	-1	17,533	-0.01%
2020/05/29	4	22.86	2	22.65	22.65	2	17,485	0.01%
2020/05/28	1	22.90	619	23.13	22.85	-618	17,526	-3.53%	大賣/鉅額交易
2020/05/27	24	23.15	5	23.12	23.10	19	17,472	0.11%
2020/05/26	84	23.16	20	23.31	23.00	64	17,458	0.37%
2020/05/25	20	23.15	11	23.12	23.25	9	17,109	0.05%
2020/05/22	8	22.39	3	22.38	22.20	5	16,853	0.03%
2020/05/21	33	23.25	7	23.10	23.10	26	16,637	0.16%
2020/05/20	63	22.39	7	22.66	23.30	56	16,153	0.35%
2020/05/19	200	21.75	0	0.00	21.80	200	15,685	1.28%	大買/鉅額交易
2020/05/18	421	21.40	243	21.54	21.55	178	15,547	1.14%	大買/大賣/鉅額交易
2020/05/15	33	21.86	2	21.63	21.70	31	15,420	0.20%
2020/05/14	12	22.56	46	22.15	21.70	-34	15,345	-0.22%
2020/05/13	1	23.10	4	23.30	23.30	-3	14,962	-0.02%
2020/05/12	5	23.60	1	23.60	23.60	4	14,933	0.03%
2020/05/11	238	23.95	9	23.76	23.50	229	14,936	1.53%	大買/鉅額交易
2020/05/08	34	24.00	7	23.74	23.65	27	14,647	0.18%
2020/05/07	20	24.11	11	23.95	24.05	9	14,487	0.06%
2020/05/06	16	23.71	11	23.63	23.60	5	14,185	0.04%
2020/05/05	12	23.70	34	24.03	24.15	-22	13,839	-0.16%
2020/05/04	14	22.31	1	22.40	22.40	13	12,956	0.10%
2020/04/30	0	0.00	20	22.67	22.75	-20	12,880	-0.16%
2020/04/29	13	22.12	18	22.46	22.20	-5	12,673	-0.04%
2020/04/28	19	22.04	2	22.05	22.00	17	12,496	0.14%
2020/04/27	8	22.16	3	22.17	22.25	5	12,622	0.04%
2020/04/24	9	22.22	8	22.16	22.10	1	12,448	0.01%
2020/04/23	13	22.52	6	22.42	22.45	7	12,261	0.06%
2020/04/22	2	21.78	4	21.63	22.10	-2	12,018	-0.02%
2020/04/21	25	22.62	47	22.29	21.95	-22	11,924	-0.18%
2020/04/20	3	22.07	12	22.29	22.60	-9	11,801	-0.08%
2020/04/17	53	22.89	32	22.42	22.20	21	11,757	0.18%
2020/04/16	55	23.07	13	23.17	23.00	42	11,207	0.37%
2020/04/15	0	0.00	11	22.76	23.10	-11	10,390	-0.11%
2020/04/14	4	20.85	6	20.83	21.00	-2	10,076	-0.02%
2020/04/13	1	20.50	6	20.45	20.35	-5	10,066	-0.05%
2020/04/10	5	20.36	15	20.42	20.40	-10	10,054	-0.10%
2020/04/09	3	21.50	1	22.05	21.25	2	9,977	0.02%
2020/04/08	1	20.85	2	21.10	21.30	-1	10,021	-0.01%
2020/04/07	0	0.00	4	20.20	20.90	-4	9,914	-0.04%
2020/03/31	5	19.78	22	19.66	19.50	-17	10,147	-0.17%
2020/03/30	17	18.96	8	19.12	19.50	9	10,101	0.09%
2020/03/27	13	19.27	6	19.30	18.55	7	9,882	0.07%
2020/03/26	5	18.52	4	18.93	18.90	1	9,691	0.01%
2020/03/25	3	19.13	2	18.73	19.05	1	9,844	0.01%
2020/03/24	5	17.56	0	0.00	17.70	5	9,655	0.05%
2020/03/20	2	16.55	4	16.90	16.90	-2	9,860	-0.02%
2020/03/19	1	15.40	9	15.45	15.40	-8	9,917	-0.08%
2020/03/18	8	17.86	3	17.93	17.10	5	9,941	0.05%
2020/03/17	0	0.00	2	18.00	17.40	-2	9,921	-0.02%
2020/03/16	14	19.95	25	20.18	18.90	-11	9,828	-0.11%
2020/03/13	9	20.75	22	20.75	21.00	-13	9,790	-0.13%
2020/03/12	2	23.83	0	0.00	22.95	2	9,550	0.02%
2020/03/11	3	26.62	1	25.50	25.40	2	9,381	0.02%
2020/03/10	0	0.00	3	25.47	26.00	-3	9,389	-0.03%
2020/03/09	8	26.63	5	26.30	26.20	3	9,414	0.03%
2020/03/06	1	27.95	4	28.00	27.90	-3	9,745	-0.03%
2020/03/05	12	28.70	1	28.80	28.40	11	10,562	0.10%
2020/03/03	1	28.60	2	28.58	28.50	-1	10,738	-0.01%
2020/03/02	2	27.33	5	27.40	27.45	-3	10,829	-0.03%
2020/02/27	16	27.68	6	27.85	27.40	10	10,960	0.09%
2020/02/26	3	28.58	0	0.00	28.40	3	10,989	0.03%
2020/02/25	0	0.00	3	28.37	28.65	-3	11,210	-0.03%
2020/02/24	3	28.88	0	0.00	28.85	3	11,320	0.03%
2020/02/21	2	29.30	0	0.00	29.45	2	11,506	0.02%
2020/02/20	2	29.95	2	29.85	29.60	0	11,902	0.00%
2020/02/19	0	0.00	6	29.53	29.60	-6	12,217	-0.05%
2020/02/18	4	29.63	11	29.60	29.45	-7	12,692	-0.06%
2020/02/17	9	30.23	9	30.06	29.95	0	12,920	0.00%
2020/02/14	0	0.00	5	29.85	29.85	-5	13,385	-0.04%
2020/02/13	9	29.99	12	30.34	29.75	-3	13,631	-0.02%
2020/02/12	33	29.93	35	30.00	30.00	-2	13,844	-0.01%
2020/02/11	10	29.40	1	29.20	29.45	9	14,246	0.06%
2020/02/10	3	28.43	2	28.80	28.90	1	14,576	0.01%
2020/02/07	6	29.23	1	29.45	29.00	5	14,801	0.03%
2020/02/06	6	29.73	25	29.90	29.85	-19	14,956	-0.13%
2020/02/05	5	29.50	2	29.25	29.25	3	15,281	0.02%
2020/02/04	24	29.46	21	29.71	29.65	3	15,616	0.02%
2020/02/03	7.9	27.99	5	28.41	28.85	2.9	16,160	0.02%
2020/01/31	7	29.03	7	29.43	29.85	0	16,805	0.00%
2020/01/30	10	30.09	10	30.08	29.90	0	17,037	0.00%
2020/01/20	1	33.20	3	33.10	33.20	-2	17,056	-0.01%
2020/01/17	5	33.20	0	0.00	33.00	5	18,057	0.03%
2020/01/16	3	33.20	2	33.25	33.20	1	18,342	0.01%
2020/01/15	2	33.63	0	0.00	33.25	2	18,725	0.01%
2020/01/14	2	33.45	3	33.47	33.50	-1	19,033	-0.01%
2020/01/13	6	32.71	21	33.10	33.30	-15	19,214	-0.08%
2020/01/10	2	32.20	0	0.00	32.30	2	19,470	0.01%
2020/01/09	2	32.65	4	32.69	32.50	-2	19,916	-0.01%
2020/01/08	0	0.00	3	32.20	32.10	-3	20,708	-0.01%
2020/01/07	3	32.30	2	32.00	32.20	1	21,975	0.00%
2020/01/06	5	32.68	3	32.67	32.60	2	23,142	0.01%
2020/01/03	20	33.24	19	33.86	33.35	1	24,120	0.00%
2020/01/02	5	34.09	8	34.14	34.15	-3	24,286	-0.01%
2019/12/31	22	33.37	7	33.54	33.65	15	24,495	0.06%
2019/12/30	11	33.42	7	33.34	33.35	4	25,296	0.02%
2019/12/27	44	33.43	20	33.55	33.65	24	25,610	0.09%
2019/12/26	0	0.00	5	32.91	32.85	-5	25,814	-0.02%
2019/12/25	0	0.00	9	32.52	32.60	-9	26,512	-0.03%
2019/12/24	0	0.00	2	31.95	32.05	-2	27,520	-0.01%
2019/12/23	8	31.98	4	32.01	31.85	4	28,411	0.01%
2019/12/20	25	32.50	13.1	32.49	32.40	12	28,777	0.04%
2019/12/19	1	32.05	7	32.01	31.85	-6	28,860	-0.02%
2019/12/18	3	32.13	0	0.00	31.75	3	29,378	0.01%
2019/12/17	10	31.97	2	31.88	31.90	8	30,111	0.03%
2019/12/16	8	32.13	7	32.19	32.55	1	30,258	0.00%
2019/12/13	40	31.91	32	31.36	31.30	8	30,919	0.03%
2019/12/12	12	32.13	0	0.00	32.00	12	31,859	0.04%
2019/12/11	14	32.29	1.1	32.20	32.20	12.9	32,300	0.04%
2019/12/10	16	32.37	8	32.42	32.50	8	32,827	0.02%
2019/12/09	10	33.00	3	33.18	33.15	7	33,295	0.02%
2019/12/06	1	32.70	4	32.93	32.70	-3	33,982	-0.01%
2019/12/05	11	32.78	5	32.72	32.60	6	35,125	0.02%
2019/12/04	13	32.67	31	32.60	32.70	-18	36,277	-0.05%
2019/12/03	19	32.63	7	32.56	32.45	12	38,147	0.03%
2019/12/02	85	33.93	13	33.53	32.90	72	38,376	0.19%
2019/11/29	2	35.35	25	35.44	35.40	-23	38,173	-0.06%
2019/11/28	4	35.46	22	35.53	35.35	-18	38,891	-0.05%
2019/11/27	1	35.70	2	35.75	35.65	-1	40,430	0.00%
2019/11/26	2	35.35	4	35.60	35.70	-2	42,717	0.00%
2019/11/25	1	35.25	1	35.30	35.30	0	43,392	0.00%
2019/11/22	9	35.69	3	35.53	35.45	6	43,791	0.01%
2019/11/21	3	35.22	1	35.60	35.60	2	43,777	0.00%
2019/11/20	1	35.55	5	35.39	35.65	-4	44,128	-0.01%
2019/11/19	10	35.57	8	35.79	35.35	2	44,515	0.00%
2019/11/18	3	35.45	2	35.45	35.60	1	44,441	0.00%
2019/11/15	50	35.41	33	35.35	35.00	17	44,210	0.04%
2019/11/14	2	35.00	4	35.00	35.00	-2	43,968	0.00%
2019/11/13	13	34.88	38	35.16	34.60	-25	43,961	-0.06%
2019/11/12	1	34.35	5	34.78	34.80	-4	43,651	-0.01%
2019/11/11	12	34.02	2	34.05	33.90	10	43,782	0.02%
2019/11/08	24	34.83	21	34.80	34.60	3	43,583	0.01%
2019/11/07	21	34.07	6	34.35	34.55	15	43,096	0.03%
2019/11/06	3	34.33	5	34.12	34.20	-2	42,862	0.00%
2019/11/05	4	33.98	10	34.05	34.10	-6	42,801	-0.01%
2019/11/04	8	34.23	108	34.35	33.80	-100	42,789	-0.23%	大賣/
2019/11/01	8	33.63	23	33.71	33.95	-15	42,608	-0.04%
2019/10/31	22	33.76	14	33.69	33.25	8	42,551	0.02%
2019/10/30	115	33.19	12	33.10	32.95	103	42,971	0.24%	大買/鉅額交易
2019/10/29	1	34.70	210	34.58	34.40	-209	42,379	-0.49%	大賣/鉅額交易
2019/10/28	8	34.58	19	34.55	34.55	-11	42,230	-0.03%
2019/10/25	180	34.06	60	33.92	34.40	120	42,002	0.29%	大買/鉅額交易
2019/10/24	16	35.53	3	35.73	35.40	13	41,089	0.03%
2019/10/23	14	35.89	27	35.71	35.85	-13	40,993	-0.03%
2019/10/22	43.1	36.04	22	35.68	35.60	21.1	40,960	0.05%
2019/10/21	5	35.51	8	35.71	35.75	-3	41,037	-0.01%
2019/10/18	6	35.27	5	35.16	35.00	1	40,967	0.00%
2019/10/17	15	34.89	6	34.98	34.85	9	40,947	0.02%
2019/10/16	127	35.40	13	35.98	35.30	114	40,839	0.28%	大買/鉅額交易
2019/10/15	54	37.76	77	38.17	36.75	-23	40,244	-0.06%
2019/10/14	35	36.61	47	37.40	37.50	-12	39,174	-0.03%
2019/10/09	22	35.68	12	35.64	35.10	10	38,441	0.03%
2019/10/08	2	35.50	16	35.48	35.15	-14	38,018	-0.04%
2019/10/07	4	35.23	17.2	35.23	35.15	-13.2	37,849	-0.03%
2019/10/04	31	35.73	21	35.91	35.45	10	37,505	0.03%
2019/10/03	6	35.35	3	35.38	35.30	3	36,755	0.01%
2019/10/02	6	35.48	21	35.19	36.00	-15	36,533	-0.04%
2019/10/01	54	35.95	67	35.66	35.30	-13	36,064	-0.04%
2019/09/27	44	35.05	125	35.07	35.35	-81	35,253	-0.23%	大賣/
2019/09/26	52	34.89	46	34.76	34.80	6	34,236	0.02%
2019/09/25	19	34.29	20	34.37	34.90	-1	33,396	0.00%
2019/09/24	19	34.34	29	34.05	33.90	-10	33,099	-0.03%
2019/09/23	36	34.93	5	34.88	34.55	31	32,730	0.09%
2019/09/20	131	34.03	54	34.42	34.75	77	32,282	0.24%	大買/
2019/09/19	42	33.78	13	33.76	33.50	29	31,538	0.09%
2019/09/18	29	34.11	96.2	35.16	33.60	-67.2	31,149	-0.22%
2019/09/17	116	35.00	45	34.99	34.65	71	30,336	0.23%	大買/
2019/09/16	18	33.40	8	33.47	33.55	10	29,508	0.03%
2019/09/12	11	32.82	19	32.97	32.90	-8	29,256	-0.03%
2019/09/11	43	31.87	37	32.07	32.50	6	28,875	0.02%
2019/09/10	50	32.38	50	32.35	31.65	0	28,316	0.00%
2019/09/09	80	32.47	54	32.00	31.60	26	27,735	0.09%
2019/09/06	136	34.61	117.2	34.79	34.30	18.8	26,597	0.07%	大買/大賣/
2019/09/05	22	34.61	67	34.89	35.50	-45	25,345	-0.18%
2019/09/04	11	31.66	23.1	31.77	32.30	-12.1	23,391	-0.05%
2019/09/03	19	30.99	45	31.22	31.70	-26	22,950	-0.11%
2019/09/02	21	30.10	33.8	30.22	31.10	-12.8	22,463	-0.06%
2019/08/30	104	29.19	116	29.51	29.90	-12	21,640	-0.06%	大買/大賣/
2019/08/29	58	27.01	199.1	27.26	27.65	-141.1	19,978	-0.71%	大賣/鉅額交易
2019/08/28	55	25.52	77	25.05	25.65	-22	17,564	-0.13%
2019/08/27	47	24.02	16	24.38	24.35	31	16,773	0.18%
2019/08/26	12	23.33	4	23.40	23.20	8	16,338	0.05%
2019/08/23	27	24.26	21	24.30	24.15	6	16,118	0.04%
2019/08/22	11	23.90	41	23.70	23.90	-30	15,612	-0.19%
2019/08/21	11	23.30	5	23.30	23.35	6	15,004	0.04%
2019/08/20	0	0.00	5	23.20	23.20	-5	14,776	-0.03%
2019/08/19	68	23.26	3.3	23.42	23.10	64.7	14,785	0.44%
2019/08/16	3	22.78	8	22.95	23.00	-5	14,587	-0.03%
2019/08/15	10	22.11	15	21.98	22.55	-5	14,367	-0.03%
2019/08/14	12	22.79	16	22.81	22.20	-4	14,213	-0.03%
2019/08/13	1	22.25	0	0.00	22.05	1	14,012	0.01%
2019/08/12	11	22.69	10	22.63	22.65	1	14,011	0.01%
2019/08/08	4	22.55	1	22.65	22.65	3	14,141	0.02%
2019/08/07	10	22.36	9	22.66	22.15	1	14,130	0.01%
2019/08/06	1	21.20	5	22.25	22.55	-4	13,988	-0.03%
2019/08/05	10	22.30	21	22.31	22.00	-11	13,866	-0.08%
2019/08/02	40	22.29	31	22.26	22.55	9	13,739	0.07%
2019/08/01	71	23.23	8	23.47	23.00	63	13,540	0.47%
2019/07/31	4	23.49	16	23.54	23.90	-12	12,650	-0.09%
2019/07/30	15	23.19	6	22.78	22.80	9	12,481	0.07%
2019/07/29	17	23.76	10	23.65	23.60	7	12,345	0.06%
2019/07/25	1	24.10	2	23.90	24.10	-1	12,264	-0.01%
2019/07/24	28	23.69	13	24.00	23.35	15	12,173	0.12%
2019/07/23	36	24.53	45	24.54	24.50	-9	12,200	-0.07%
2019/07/22	3	24.17	4	24.31	24.10	-1	12,097	-0.01%
2019/07/19	7	24.07	83	24.45	23.90	-76	12,213	-0.62%
2019/07/18	17	24.11	9	24.11	24.25	8	12,614	0.06%
2019/07/17	83	23.99	9	24.00	24.05	74	12,317	0.60%
2019/07/16	8	23.64	4	23.83	23.70	4	12,118	0.03%
2019/07/15	31	23.90	13	23.77	23.75	18	11,919	0.15%
2019/07/12	16	23.01	24.1	23.10	23.60	-8.1	11,650	-0.07%
2019/07/11	11	22.39	31	22.38	22.30	-20	11,115	-0.18%
2019/07/10	3	21.93	10	21.91	22.00	-7	11,247	-0.06%
2019/07/09	7	21.79	0	0.00	21.85	7	11,396	0.06%
2019/07/08	23	21.78	9.2	21.95	21.65	13.8	11,333	0.12%
2019/07/05	1	21.45	0.1	21.50	21.50	0.9	11,089	0.01%
2019/07/04	4	21.58	50	21.50	21.50	-46	11,057	-0.42%
2019/07/03	3	21.35	14	21.45	21.35	-11	11,077	-0.10%
2019/07/02	1	21.40	4.1	21.42	21.30	-3.1	11,053	-0.03%
2019/07/01	7	21.47	6	21.49	21.45	1	11,106	0.01%
2019/06/28	1	21.05	0	0.00	20.90	1	11,130	0.01%
2019/06/27	1	21.10	13	21.00	21.00	-12	11,436	-0.10%
2019/06/26	1	20.80	9	20.61	20.70	-8	11,514	-0.07%
2019/06/25	2	20.80	10	20.90	20.50	-8	11,538	-0.07%
2019/06/21	29.1	21.15	34	21.04	20.95	-4.9	11,581	-0.04%
2019/06/20	16	20.71	18	20.48	20.90	-2	11,339	-0.02%
2019/06/19	22	20.08	24	20.30	20.40	-2	11,273	-0.02%
2019/06/18	0	0.00	13	19.71	19.75	-13	11,454	-0.11%
2019/06/17	20	19.71	16	19.65	19.45	4	11,477	0.03%
2019/06/14	13	19.50	5	19.50	19.35	8	11,437	0.07%
2019/06/12	4	19.23	1.1	19.25	19.25	2.9	11,813	0.02%
2019/06/11	16	19.59	10	19.58	19.45	6	12,210	0.05%
2019/06/10	3	19.25	2	19.30	19.30	1	12,724	0.01%
2019/06/06	0	0.00	1	18.80	18.65	-1	12,660	-0.01%
2019/06/05	1	19.00	1	18.90	18.70	0	12,845	0.00%
2019/06/04	10	19.10	17	19.00	18.85	-7	12,951	-0.05%
2019/06/03	1	18.90	3	18.97	19.00	-2	13,150	-0.02%
2019/05/31	1	18.70	2	18.65	18.80	-1	13,712	-0.01%
2019/05/29	0	0.00	2	17.90	18.15	-2	13,835	-0.01%
2019/05/27	11	18.08	13	17.87	17.70	-2	14,160	-0.01%
2019/05/24	5	17.90	0	0.00	17.95	5	14,250	0.04%
2019/05/23	11	17.62	8	17.43	17.40	3	14,612	0.02%
2019/05/22	6	17.98	8	18.24	18.00	-2	14,769	-0.01%
2019/05/21	5	17.46	2	17.68	18.20	3	14,856	0.02%
2019/05/20	11	18.20	8	17.70	17.65	3	14,938	0.02%
2019/05/16	10	18.83	4	18.59	18.40	6	15,822	0.04%
2019/05/14	3	17.40	9	17.89	18.45	-6	16,240	-0.04%
2019/05/13	1	18.60	1	18.45	18.15	0	16,369	0.00%
2019/05/10	0	0.00	38	18.00	18.10	-38	16,399	-0.23%
2019/05/09	1	18.65	0	0.00	18.35	1	16,339	0.01%
2019/05/08	1	19.25	3	19.18	19.05	-2	16,209	-0.01%
2019/05/07	1	19.25	0	0.00	19.00	1	16,152	0.01%
2019/05/06	3	18.45	9	18.73	19.00	-6	16,110	-0.04%
2019/05/02	0	0.00	1	18.90	19.00	-1	15,932	-0.01%
2019/04/30	7	18.73	8	18.76	18.90	-1	15,862	-0.01%
2019/04/29	9	19.01	3	18.55	18.40	6	15,747	0.04%
2019/04/26	11	18.19	8	18.08	18.10	3	15,355	0.02%
2019/04/25	17	18.85	16	18.82	18.70	1	15,026	0.01%
2019/04/24	183	19.10	115	19.01	19.10	68	14,680	0.46%	大買/大賣/
2019/04/22	5	21.57	0	0.00	21.40	5	13,817	0.04%
2019/04/19	5	21.20	1	21.00	21.40	4	13,794	0.03%
2019/04/18	13	21.52	43	21.87	20.95	-30	13,803	-0.22%
2019/04/17	13	21.51	8	21.41	21.40	5	13,582	0.04%
2019/04/16	11	22.10	6	21.98	21.80	5	13,492	0.04%
2019/04/15	4	20.98	4	21.28	21.50	0	13,166	0.00%
2019/04/12	7	20.36	14	20.34	20.25	-7	12,939	-0.05%
2019/04/11	1	20.80	1	20.80	20.70	0	12,864	0.00%
2019/04/10	2.4	20.98	0	0.00	21.00	2.4	12,816	0.02%
2019/04/09	2	21.30	1	21.40	21.20	1	12,778	0.01%
2019/04/08	1	21.30	7	21.39	21.20	-6	12,709	-0.05%
2019/04/03	6	21.16	12	21.13	21.25	-6	12,608	-0.05%
2019/04/02	98	20.94	53	21.14	20.90	45	12,473	0.36%
2019/04/01	2	21.45	14	21.19	21.45	-12	12,252	-0.10%
2019/03/29	104	20.47	51	20.15	20.80	53	11,888	0.45%	大買/
2019/03/28	26	20.60	8	20.71	20.50	18	11,733	0.15%
2019/03/27	5	21.19	3	21.15	21.05	2	11,659	0.02%
2019/03/26	4	20.99	3	21.00	20.90	1	11,586	0.01%
2019/03/25	3	20.70	3	20.68	20.65	0	11,499	0.00%
2019/03/22	3	21.32	102	21.68	21.40	-99	11,360	-0.87%	大賣/
2019/03/21	40	22.13	27	22.01	21.65	13	11,154	0.12%
2019/03/20	9	22.03	1	22.00	21.95	8	10,723	0.07%
2019/03/19	2	22.00	14	21.95	21.75	-12	10,601	-0.11%
2019/03/18	6	21.77	16	21.93	21.85	-10	10,493	-0.10%
2019/03/15	7.5	21.55	0	0.00	21.50	7.5	10,429	0.07%
2019/03/14	23	22.06	24	22.08	21.90	-1	10,451	-0.01%
2019/03/13	44	21.42	57	21.45	21.80	-13	10,482	-0.12%
2019/03/12	9	20.42	8	20.59	20.35	1	9,842	0.01%
2019/03/11	8	20.76	3	21.00	20.45	5	9,950	0.05%
2019/03/08	8	20.14	17	20.26	20.55	-9	10,062	-0.09%
2019/03/07	19	20.64	1	20.60	20.55	18	10,168	0.18%
2019/03/06	15	20.56	32.5	20.91	20.95	-17.5	10,080	-0.17%
2019/03/05	5	19.73	152	19.89	19.75	-147	9,628	-1.53%	大賣/鉅額交易
2019/03/04	1	20.00	7	20.09	20.00	-6	9,714	-0.06%
2019/02/27	2	19.55	2	20.10	20.25	0	9,728	0.00%
2019/02/26	5	20.42	1	20.00	20.00	4	9,658	0.04%
2019/02/25	3	20.03	9	19.86	20.00	-6	9,573	-0.06%
2019/02/22	8	19.74	21	20.08	20.30	-13	9,536	-0.14%
2019/02/21	2	19.25	10	19.40	19.45	-8	9,119	-0.09%
2019/02/20	3	19.22	13	19.23	19.20	-10	8,937	-0.11%
2019/02/19	12	18.95	23	19.04	19.30	-11	8,910	-0.12%
2019/02/18	132	19.04	20	19.13	19.10	112	8,914	1.26%	大買/鉅額交易
2019/02/15	86	18.39	60	18.55	18.60	26	8,557	0.30%
2019/02/14	10	17.47	45	17.63	17.70	-35	7,864	-0.45%
2019/02/13	1	16.20	158	16.21	16.65	-157	7,294	-2.15%	大賣/鉅額交易
2019/02/12	160	16.39	7	16.28	16.15	153	7,206	2.12%	大買/鉅額交易
2019/02/11	0	0.00	1	15.75	15.75	-1	7,041	-0.01%
2019/01/30	1	15.20	1	15.25	15.10	0	6,989	0.00%
2019/01/28	12	14.83	16	15.12	15.10	-4	7,019	-0.06%
2019/01/25	5	14.62	6	14.70	14.70	-1	7,018	-0.01%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/22	1	14.30	0	0.00	14.20	1	7,246	0.01%
2019/01/21	1	14.60	0	0.00	14.50	1	7,307	0.01%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/14	1	14.60	1	14.75	14.75	0	7,656	0.00%
2019/01/11	16	14.92	10	14.85	14.50	6	7,687	0.08%
2019/01/10	19	14.72	19	14.89	15.00	0	7,668	0.00%
2019/01/09	10	14.30	13	14.42	14.50	-3	7,584	-0.04%
2019/01/08	0	0.00	2	13.80	14.20	-2	7,509	-0.03%
2019/01/07	2	13.65	0	0.00	13.70	2	7,521	0.03%
2019/01/04	1	13.35	0	0.00	13.40	1	7,636	0.01%
2019/01/02	1	13.70	0	0.00	13.60	1	7,787	0.01%
2018/12/27	1	13.80	15	14.00	13.75	-14	8,084	-0.17%
2018/12/26	0	0.00	15	13.75	13.75	-15	8,101	-0.19%
2018/12/24	0	0.00	6	14.10	14.10	-6	8,122	-0.07%
2018/12/22	1	14.00	0	0.00	14.00	1	8,152	0.01%
2018/12/21	2	13.50	2	13.80	14.10	0	8,201	0.00%
2018/12/20	3	14.22	3	14.03	13.95	0	8,212	0.00%
2018/12/19	11	14.65	10	14.55	14.50	1	8,180	0.01%
2018/12/18	1	14.55	0	0.00	14.40	1	8,206	0.01%
2018/12/14	6.5	14.97	4	14.83	14.90	2.5	8,301	0.03%
2018/12/13	1	15.25	1	15.45	15.25	0	8,323	0.00%
2018/12/12	0	0.00	11	15.45	15.50	-11	8,566	-0.13%
2018/12/11	13	15.28	8	15.26	15.25	5	8,566	0.06%
2018/12/10	17	15.48	8	15.54	15.25	9	8,592	0.10%
2018/12/07	15	16.22	18	16.09	16.30	-3	8,490	-0.04%
2018/12/06	23	16.53	27	15.59	15.60	-4	8,293	-0.05%
2018/12/05	8	15.98	6	16.42	16.70	2	7,894	0.03%
2018/12/04	14	16.68	11	16.69	16.60	3	7,951	0.04%
2018/12/03	5	16.50	8	16.64	16.95	-3	8,005	-0.04%
2018/11/30	52	15.25	57	15.30	15.45	-5	7,967	-0.06%
2018/11/29	1	15.05	3	15.03	15.00	-2	7,752	-0.03%
2018/11/28	2	14.43	4	14.58	14.65	-2	7,577	-0.03%
2018/11/27	11	13.92	11	14.09	14.00	0	7,433	0.00%
2018/11/26	4	13.75	4	13.78	13.90	0	7,232	0.00%
2018/11/23	0.1	13.70	0	0.00	13.60	0.1	7,115	0.00%
2018/11/22	10	13.65	10	13.50	13.55	0	7,026	0.00%
2018/11/21	5	13.62	3	13.52	13.55	2	7,007	0.03%
2018/11/20	1	13.60	0	0.00	13.40	1	6,891	0.01%
2018/11/16	11	13.40	11	13.50	13.35	0	7,288	0.00%
2018/11/15	2	13.33	2	13.35	13.30	0	7,320	0.00%
2018/11/14	1	13.05	0	0.00	13.00	1	7,168	0.01%
2018/11/13	3	12.45	3	12.55	12.95	0	7,281	0.00%
2018/11/09	1	13.20	0	0.00	13.35	1	7,446	0.01%
2018/11/08	0.2	13.45	0	0.00	13.45	0.2	7,502	0.00%
2018/11/07	10	13.40	10	13.30	13.65	0	7,519	0.00%
2018/11/06	10	13.80	13	13.59	13.10	-3	7,691	-0.04%
2018/11/05	1	13.70	0	0.00	13.65	1	7,737	0.01%
2018/11/02	10	13.50	11	13.55	13.60	-1	7,835	-0.01%
2018/11/01	1	13.15	1	13.10	13.35	0	7,777	0.00%
2018/10/31	1	12.95	3	12.92	12.95	-2	7,735	-0.03%
2018/10/30	1	12.30	0	0.00	12.45	1	7,697	0.01%
2018/10/29	1	11.85	1.6	12.26	12.35	-0.6	7,888	-0.01%
2018/10/26	2	11.93	3	11.80	11.85	-1	7,968	-0.01%
2018/10/25	1	12.60	0	0.00	12.15	1	7,998	0.01%
2018/10/24	1	13.35	31	13.30	13.35	-30	8,099	-0.37%
2018/10/23	12	14.06	13	13.71	13.50	-1	8,236	-0.01%
2018/10/22	3	13.62	5	13.81	13.85	-2	8,484	-0.02%
2018/10/19	4	13.45	0	0.00	13.60	4	8,617	0.05%
2018/10/18	1	13.85	0	0.00	13.85	1	8,700	0.01%
2018/10/17	3	13.93	1	14.10	13.65	2	8,861	0.02%
2018/10/16	0	0.00	3	13.80	13.60	-3	8,997	-0.03%
2018/10/15	2	13.75	7	13.67	13.60	-5	9,128	-0.05%
2018/10/12	22	12.18	27	12.46	13.35	-5	9,196	-0.05%
2018/10/11	12	13.20	5	13.15	13.15	7	9,302	0.08%
2018/10/09	6	14.70	0	0.00	14.60	6	9,473	0.06%
2018/10/05	8	15.50	8	14.66	14.70	0	9,902	0.00%
2018/10/04	0	0.00	1	16.10	16.15	-1	9,888	-0.01%
2018/10/03	1	16.45	1	16.45	16.45	0	9,956	0.00%
2018/10/01	0	0.00	1	16.60	16.70	-1	10,270	-0.01%
2018/09/28	1	16.45	6	16.45	16.45	-5	10,786	-0.05%
2018/09/27	1	16.60	2	16.68	16.55	-1	10,851	-0.01%
2018/09/25	7	16.46	7	16.59	16.50	0	11,041	0.00%
2018/09/21	0	0.00	0.8	16.45	16.40	-0.8	11,124	-0.01%
2018/09/20	5	16.40	4	16.15	16.15	1	11,118	0.01%
2018/09/19	6	16.75	6	16.63	16.65	0	11,135	0.00%
2018/09/18	15	17.10	0	0.00	16.65	15	11,260	0.13%
2018/09/14	16	16.73	8	16.79	17.00	8	11,470	0.07%
2018/09/13	6	16.50	51	16.44	16.45	-45	11,477	-0.39%
2018/09/12	0.5	16.00	0	0.00	15.95	0.5	11,460	0.00%
2018/09/11	2	15.75	2	16.10	16.20	0	11,623	0.00%
2018/09/10	6	15.63	2	15.80	15.40	4	11,744	0.03%
2018/09/07	4	17.08	0	0.00	16.55	4	11,986	0.03%
2018/09/06	6.5	17.80	0	0.00	17.40	6.5	12,842	0.05%
2018/09/05	0	0.00	2	18.55	18.45	-2	12,914	-0.02%
2018/09/03	1	18.50	0	0.00	18.40	1	13,309	0.01%
2018/08/31	1	18.85	11	18.92	19.00	-10	13,537	-0.07%
2018/08/30	1	19.15	0	0.00	19.05	1	13,677	0.01%
2018/08/27	2	19.20	2	19.08	19.35	0	14,250	0.00%
2018/08/24	61	18.94	0	0.00	18.95	61	14,592	0.42%
2018/08/23	3	19.20	6	19.09	19.55	-3	16,021	-0.02%
2018/08/22	6	18.53	0	0.00	18.45	6	15,912	0.04%
2018/08/20	2	18.70	7	18.99	18.55	-5	16,684	-0.03%
2018/08/17	7	19.45	1	19.80	19.15	6	16,654	0.04%
2018/08/16	6	18.98	0.1	19.20	19.10	5.9	16,964	0.03%
2018/08/15	5	19.37	35	18.85	19.00	-30	17,033	-0.18%
2018/08/14	3	19.15	2	19.40	19.70	1	17,155	0.01%
2018/08/13	11	19.28	44	18.71	19.20	-33	17,350	-0.19%
2018/08/10	54	20.42	1	20.35	20.15	53	17,479	0.30%
2018/08/09	10	21.18	45	20.91	21.00	-35	17,843	-0.20%
2018/08/08	1	20.85	0	0.00	20.55	1	18,631	0.01%
2018/08/07	4	21.03	4	21.00	20.90	0	20,060	0.00%
2018/08/06	0	0.00	2.6	20.98	21.20	-2.6	20,353	-0.01%
2018/08/03	14.1	20.95	8	20.61	20.45	6.1	20,888	0.03%
2018/08/02	10	21.29	8	21.52	21.05	2	21,139	0.01%
2018/08/01	0	0.00	1	21.70	21.35	-1	21,318	0.00%
2018/07/31	3	21.23	13	21.12	21.20	-10	21,788	-0.05%
2018/07/30	27.5	21.83	7	21.64	21.50	20.5	21,792	0.09%
2018/07/27	47	22.54	3	22.65	22.35	44	21,878	0.20%
2018/07/26	8	21.94	4	22.11	21.95	4	21,874	0.02%
2018/07/25	267	21.99	308	21.86	21.85	-41	22,090	-0.19%	大買/大賣/
2018/07/24	5	21.66	25	21.41	22.00	-20	22,197	-0.09%
2018/07/23	16	21.61	11	21.47	21.50	5	22,426	0.02%
2018/07/20	55	21.90	65	22.07	22.15	-10	23,061	-0.04%
2018/07/19	5	21.56	7	21.85	22.00	-2	23,775	-0.01%
2018/07/18	34	21.84	6	22.18	21.50	28	24,135	0.12%
2018/07/17	50	21.91	24	21.99	21.85	26	24,341	0.11%
2018/07/16	29	21.53	7	21.86	22.00	22	24,570	0.09%
2018/07/13	23	21.01	105	21.25	21.35	-82	24,964	-0.33%	大賣/
2018/07/12	117	20.42	31	20.52	21.10	86	25,779	0.33%	大買/
2018/07/11	17	19.90	5	20.00	20.00	12	26,186	0.05%
2018/07/10	17	19.55	7	19.76	20.25	10	28,011	0.04%
2018/07/09	7	19.02	3	18.90	19.30	4	28,979	0.01%
2018/07/06	19	18.86	7	18.88	18.70	12	29,651	0.04%
2018/07/05	18	20.11	0	0.00	19.80	18	29,189	0.06%
2018/07/04	2	20.13	10	20.25	20.15	-8	29,283	-0.03%
2018/07/03	4	20.93	0	0.00	20.40	4	29,293	0.01%
2018/07/02	6	20.80	11	21.02	20.95	-5	29,290	-0.02%
2018/06/29	0	0.00	3	20.50	20.70	-3	29,371	-0.01%
2018/06/28	4	20.40	4	20.35	20.20	0	29,475	0.00%
2018/06/27	27	20.91	11	20.78	20.60	16	29,673	0.05%
2018/06/26	62	20.52	56	20.31	20.40	6	29,872	0.02%
2018/06/25	8	22.24	2	22.55	21.90	6	30,503	0.02%
2018/06/22	9	22.12	6	22.10	21.95	3	30,755	0.01%
2018/06/21	8	22.51	7	22.44	22.40	1	30,699	0.00%
2018/06/20	13	22.52	13	22.33	22.30	0	30,840	0.00%
2018/06/19	13	23.17	23	23.11	22.85	-10	30,825	-0.03%
2018/06/15	41	24.13	6	23.79	23.75	35	30,742	0.11%
2018/06/14	39	24.30	23	24.23	23.90	16	30,398	0.05%
2018/06/13	1	23.60	50	23.40	23.35	-49	29,383	-0.17%
2018/06/12	44	23.49	3	23.70	23.20	41	29,452	0.14%
2018/06/11	1	23.40	13	23.52	23.20	-12	29,697	-0.04%
2018/06/08	8	23.49	13	23.64	23.35	-5	30,196	-0.02%
2018/06/07	12	23.41	25	23.11	23.00	-13	30,524	-0.04%
2018/06/06	10	23.28	15	23.45	23.25	-5	30,564	-0.02%
2018/06/05	8	23.58	40	23.43	23.20	-32	30,551	-0.10%
2018/06/04	4	23.19	4	23.29	23.30	0	30,368	0.00%
2018/06/01	43	23.31	11	23.43	23.00	32	30,490	0.10%
2018/05/31	94	24.58	166	24.61	23.75	-72	30,182	-0.24%	大賣/
2018/05/30	0	0.00	10	23.50	23.45	-10	28,729	-0.03%
2018/05/29	9	23.52	60	23.58	23.30	-51	28,594	-0.18%
2018/05/28	34	23.26	47	23.23	23.35	-13	28,234	-0.05%
2018/05/25	2	22.33	1	22.20	22.30	1	27,833	0.00%
2018/05/24	7	22.82	25	22.90	22.55	-18	27,816	-0.06%
2018/05/23	1	22.05	4	22.20	22.20	-3	27,447	-0.01%
2018/05/22	22	21.95	55	21.92	22.00	-33	27,554	-0.12%
2018/05/21	7	22.42	125	22.28	22.20	-118	27,526	-0.43%	大賣/鉅額交易
2018/05/18	29	22.11	9	22.20	22.10	20	27,482	0.07%
2018/05/17	101	22.81	8	22.77	22.65	93	27,562	0.34%	大買/
2018/05/16	44	23.57	35	23.73	23.35	9	27,578	0.03%
2018/05/15	113	23.26	167	23.42	23.10	-54	27,029	-0.20%	大買/大賣/
2018/05/14	6	22.30	17	22.11	22.00	-11	26,056	-0.04%
2018/05/11	99	21.95	5	21.86	21.75	94	25,919	0.36%
2018/05/10	34	22.49	51	22.47	22.30	-17	25,483	-0.07%
2018/05/09	14	21.78	10	21.81	21.50	4	25,599	0.02%
2018/05/08	68	21.99	46	22.14	21.80	22	25,432	0.09%
2018/05/07	7	21.10	8.5	21.21	21.30	-1.5	25,012	-0.01%
2018/05/04	12	21.21	14	20.80	20.55	-2	25,049	-0.01%
2018/05/03	6	20.93	8	21.07	20.95	-2	25,117	-0.01%
2018/05/02	5	20.79	11.3	20.90	20.80	-6.3	25,110	-0.03%
2018/04/30	2	20.40	2	20.40	20.30	0	25,099	0.00%
2018/04/27	20.5	20.16	7	20.01	20.00	13.5	25,545	0.05%
2018/04/26	30	20.52	48	20.81	19.95	-18	26,164	-0.07%
2018/04/25	44	21.44	6	21.92	22.05	38	25,807	0.15%
2018/04/24	11	21.90	17	21.61	21.70	-6	25,468	-0.02%
2018/04/23	3	23.33	5	23.58	22.60	-2	25,916	-0.01%
2018/04/20	9	23.51	15	23.71	23.80	-6	27,183	-0.02%
2018/04/19	21	24.25	37	23.57	23.45	-16	26,946	-0.06%
2018/04/18	28	23.23	42	23.36	23.70	-14	26,684	-0.05%
2018/04/17	15	22.41	24	22.86	22.05	-9	26,070	-0.03%
2018/04/16	157	23.11	144	23.07	23.10	13	25,980	0.05%	大買/大賣/
2018/04/13	82	21.97	105	22.12	22.85	-23	24,725	-0.09%	大賣/
2018/04/12	66	20.74	32	20.73	20.80	34	24,081	0.14%
2018/04/11	1	19.80	3	20.10	19.65	-2	23,996	-0.01%
2018/04/10	6	19.93	2	19.98	19.65	4	25,343	0.02%
2018/04/09	1	19.30	0	0.00	19.10	1	25,989	0.00%
2018/04/03	6	19.97	16	19.99	20.00	-10	26,993	-0.04%
2018/04/02	21	20.52	20	20.49	20.20	1	27,673	0.00%
2018/03/31	3	19.80	4	19.88	20.10	-1	28,432	0.00%
2018/03/30	14	20.18	4	20.35	19.80	10	29,273	0.03%
2018/03/29	18	20.69	35	20.82	20.30	-17	30,334	-0.06%
2018/03/28	53	20.64	49	20.73	20.80	4	31,963	0.01%
2018/03/27	1	19.20	19	20.11	20.50	-18	31,562	-0.06%
2018/03/26	12	18.59	2	18.75	18.65	10	32,395	0.03%
2018/03/23	27	18.63	2	18.70	18.55	25	33,797	0.07%
2018/03/22	2	19.40	10	19.73	19.40	-8	34,208	-0.02%
2018/03/21	7	19.51	9	19.62	19.50	-2	34,834	-0.01%
2018/03/20	8	19.49	2	19.43	19.45	6	35,331	0.02%
2018/03/19	3	19.97	17	19.71	19.85	-14	36,016	-0.04%
2018/03/16	13	20.22	4	20.09	19.95	9	37,208	0.02%
2018/03/15	24	20.87	8	20.96	20.60	16	38,591	0.04%
2018/03/14	20	20.28	10.8	20.32	20.55	9.2	39,018	0.02%
2018/03/13	15	19.99	37	20.10	20.50	-22	40,369	-0.05%
2018/03/12	12.4	18.73	15	18.73	18.65	-2.6	40,215	-0.01%
2018/03/09	1	19.30	7	19.03	19.10	-6	40,804	-0.01%
2018/03/08	6	18.56	2	18.50	18.70	4	42,474	0.01%
2018/03/07	20	18.67	18	18.53	18.40	2	42,465	0.00%
2018/03/06	6	19.41	6	19.45	19.40	0	42,997	0.00%
2018/03/05	9	19.49	45	20.03	19.10	-36	44,959	-0.08%
2018/03/02	5	20.15	0	0.00	20.10	5	46,858	0.01%
2018/03/01	0	0.00	1	20.60	20.50	-1	47,317	0.00%
2018/02/27	1	20.40	2	20.48	20.45	-1	47,356	0.00%
2018/02/26	6.3	20.18	15	20.30	20.05	-8.7	47,406	-0.02%
2018/02/23	3	20.78	11	20.96	20.50	-8	47,540	-0.02%
2018/02/22	18	20.78	4	20.85	20.70	14	47,678	0.03%
2018/02/12	9	19.91	7	19.79	19.55	2	47,750	0.00%
2018/02/09	2	19.00	3	18.53	19.70	-1	47,673	0.00%
2018/02/08	19	20.83	12	21.06	20.05	7	47,460	0.01%
2018/02/07	21	20.87	16	21.19	20.50	5	47,206	0.01%
2018/02/06	55	21.84	12	21.71	20.70	43	47,153	0.09%
2018/02/05	1	22.10	3	22.63	23.00	-2	47,023	0.00%
2018/02/02	2	23.50	4	23.21	23.20	-2	47,164	0.00%
2018/02/01	102	23.98	6	24.01	23.70	96	47,553	0.20%	大買/
2018/01/31	1	23.05	3	22.95	23.25	-2	47,954	0.00%
2018/01/30	1	22.90	3	22.97	22.90	-2	48,148	0.00%
2018/01/29	6	23.35	10	23.27	23.20	-4	48,478	-0.01%
2018/01/26	2.5	22.42	2	22.35	22.60	0.5	49,161	0.00%
2018/01/25	7	22.87	1	22.95	22.80	6	49,927	0.01%
2018/01/24	10	23.39	12	23.45	23.40	-2	50,392	0.00%
2018/01/23	7	22.98	24	23.29	23.05	-17	50,406	-0.03%
2018/01/22	27	23.19	13	23.27	22.90	14	50,073	0.03%
2018/01/19	2	24.40	2	24.48	24.50	0	49,837	0.00%
2018/01/18	20	25.30	16	25.29	24.80	4	49,864	0.01%
2018/01/17	43	25.79	35	25.56	25.25	8	50,522	0.02%
2018/01/16	44	25.54	54	25.57	25.60	-10	50,434	-0.02%
2018/01/15	14	24.58	17	24.44	24.35	-3	48,807	-0.01%
2018/01/12	21	24.83	22.5	24.88	24.75	-1.5	48,577	0.00%
2018/01/11	4	24.04	11	24.24	24.45	-7	48,110	-0.01%
2018/01/10	12	24.30	9	24.39	23.90	3	47,698	0.01%
2018/01/09	31	24.31	30	24.38	24.70	1	47,180	0.00%
2018/01/08	14	24.65	19	24.23	24.10	-5	46,517	-0.01%
2018/01/05	7	24.41	15	24.59	24.95	-8	46,005	-0.02%
2018/01/04	24	25.01	35	25.08	24.80	-11	45,290	-0.02%
2018/01/03	58	24.84	33	24.60	24.20	25	43,981	0.06%
2018/01/02	48	24.46	41	24.51	24.60	7	43,148	0.02%