燿華 (2367)-群益金鼎-三民券商分點個股進出

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
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/11/22	2.2	32.35	20	32.21	32.35	-17.8	11,693	-0.15%
2024/11/21	0	0.00	0.6	31.00	30.50	-0.6	11,410	-0.01%
2024/11/20	1	29.95	0	0.00	29.95	1	11,470	0.01%
2024/11/19	10	30.30	2	30.40	30.25	8	11,549	0.07%
2024/11/18	7	30.02	0	0.00	29.90	7	11,705	0.06%
2024/11/15	3	30.30	3	30.95	30.50	0	11,798	0.00%
2024/11/14	1.4	30.25	1	30.40	30.20	0.4	11,968	0.00%
2024/11/13	11	30.68	1	30.50	30.65	10	12,125	0.08%
2024/11/12	5	30.61	0	0.00	30.40	5	12,554	0.04%
2024/11/11	1.1	31.49	1	31.58	31.25	0.1	12,753	0.00%
2024/11/08	3.3	31.46	6	32.14	31.35	-2.7	12,854	-0.02%
2024/11/07	5.1	31.87	13	31.78	31.90	-7.9	12,941	-0.06%
2024/11/06	1.1	30.52	0	0.00	30.90	1.1	13,034	0.01%
2024/11/05	1	30.70	0	0.00	30.60	1	13,267	0.01%
2024/11/04	1	30.40	0	0.00	30.60	1	13,874	0.01%
2024/11/01	0	0.00	2	30.43	30.95	-2	14,091	-0.01%
2024/10/30	1	30.45	0	0.00	30.30	1	14,239	0.01%
2024/10/29	4	30.38	2	30.40	30.35	2	14,476	0.01%
2024/10/28	7	30.77	0	0.00	31.00	7	14,533	0.05%
2024/10/25	7	31.34	32	31.32	31.35	-25	14,662	-0.17%
2024/10/24	11	32.00	1.1	32.19	31.75	10	15,178	0.07%
2024/10/23	13	33.05	9	33.07	32.70	4	15,431	0.03%
2024/10/22	1	32.15	8.8	32.81	33.00	-7.8	15,524	-0.05%
2024/10/21	2	31.58	7	31.80	32.15	-5	15,624	-0.03%
2024/10/18	27.5	31.44	0	0.00	30.60	27.5	15,710	0.18%
2024/10/17	6	32.32	0	0.00	32.45	6	15,702	0.04%
2024/10/16	10	31.95	2	32.00	32.00	8	15,869	0.05%
2024/10/15	10	32.68	2	32.73	32.20	8	16,097	0.05%
2024/10/14	0	0.00	2	32.35	32.50	-2	16,380	-0.01%
2024/10/11	6.4	32.08	1	32.45	32.00	5.4	16,773	0.03%
2024/10/09	7.2	32.68	0	0.00	32.25	7.2	17,407	0.04%
2024/10/08	1	33.90	0	0.00	33.60	1	18,515	0.01%
2024/10/07	1	33.50	18	33.61	33.95	-17	22,151	-0.08%
2024/10/04	18.1	33.06	0	0.00	32.95	18.1	24,175	0.07%
2024/10/01	4	33.98	1	34.00	33.85	3	26,009	0.01%
2024/09/30	2.1	34.24	1.1	34.10	34.50	1	26,489	0.00%
2024/09/27	6	34.56	3.2	34.44	34.35	2.8	27,752	0.01%
2024/09/26	12	35.16	19	35.32	34.50	-7	27,874	-0.03%
2024/09/25	9.4	34.76	9	34.29	34.90	0.4	28,180	0.00%
2024/09/23	0	0.00	0	34.00	33.75	0	28,693	0.00%
2024/09/20	3	33.88	2	34.07	33.85	1	28,825	0.00%
2024/09/19	7	33.40	0	0.00	33.35	7	29,084	0.02%
2024/09/18	15	33.68	0	0.00	33.10	15	29,244	0.05%
2024/09/16	1	34.00	3	34.08	34.15	-2	29,315	-0.01%
2024/09/13	1	33.85	6.1	33.66	33.85	-5.1	29,617	-0.02%
2024/09/12	0	0.00	4	33.35	33.55	-4	29,797	-0.01%
2024/09/11	7.1	32.25	0	0.00	32.05	7.1	29,902	0.02%
2024/09/10	8.1	33.23	1	32.70	32.70	7.1	30,050	0.02%
2024/09/09	6	33.50	1	34.20	34.20	5	30,521	0.02%
2024/09/06	7	33.84	3.1	33.90	33.75	3.9	31,476	0.01%
2024/09/05	23.2	34.35	2	34.93	33.70	21.2	32,701	0.06%
2024/09/04	21.2	34.71	3	35.65	34.90	18.2	33,299	0.05%
2024/09/03	6	38.09	19	38.06	37.20	-13	33,866	-0.04%
2024/09/02	12.2	38.12	2.2	38.49	37.70	10.1	34,796	0.03%
2024/08/30	84.4	38.94	90	39.02	38.40	-5.6	34,909	-0.02%
2024/08/29	21	37.78	41.3	38.08	38.55	-20.3	34,854	-0.06%
2024/08/28	20	37.09	29.2	36.89	36.60	-9.2	34,285	-0.03%
2024/08/27	4	35.96	14	35.78	36.00	-10	34,841	-0.03%
2024/08/26	1	34.90	1	34.90	34.65	0	35,114	0.00%
2024/08/23	1	34.05	7	34.03	34.60	-6	35,763	-0.02%
2024/08/22	0	0.00	6	34.50	34.45	-6	36,337	-0.02%
2024/08/21	3	34.85	6	34.70	34.55	-3	37,060	-0.01%
2024/08/20	11	35.21	0.1	35.60	35.10	10.9	38,260	0.03%
2024/08/19	6	35.80	26	35.51	35.70	-20	39,443	-0.05%
2024/08/16	1	35.55	8	35.63	35.30	-7	41,038	-0.02%
2024/08/15	11.8	34.80	11	35.00	35.40	0.8	43,992	0.00%
2024/08/14	30	35.54	7	34.95	35.10	23	46,054	0.05%
2024/08/13	5	34.47	20	34.46	34.70	-15	49,015	-0.03%
2024/08/12	7	33.47	65	33.30	33.50	-58	50,907	-0.11%
2024/08/09	5	32.91	11	33.15	32.50	-6	54,844	-0.01%
2024/08/08	3.1	32.17	2	32.08	32.25	1.1	57,856	0.00%
2024/08/07	4.2	32.36	12.3	32.93	32.85	-8.1	59,889	-0.01%
2024/08/06	15.3	29.60	5.1	31.48	30.25	10.2	61,017	0.02%
2024/08/05	17.2	31.58	7	31.67	31.50	10.2	62,639	0.02%
2024/08/02	3.1	35.25	0	0.00	35.00	3.1	64,621	0.00%
2024/08/01	5	36.57	6.1	36.57	36.50	-1.1	64,941	0.00%
2024/07/31	2	35.35	2.7	35.43	35.40	-0.7	65,654	0.00%
2024/07/30	2.1	34.49	13.2	35.08	35.10	-11.1	65,931	-0.02%
2024/07/29	58.4	35.71	4	35.13	34.25	54.4	66,054	0.08%
2024/07/26	2	34.68	6.4	36.32	36.80	-4.4	65,705	-0.01%
2024/07/23	7	35.06	4.2	35.22	35.45	2.8	65,553	0.00%
2024/07/22	6.6	34.47	2.5	34.65	34.30	4.1	65,556	0.01%
2024/07/19	18.4	35.71	1	35.40	35.30	17.4	65,391	0.03%
2024/07/18	15.2	36.11	2.1	36.44	36.10	13.1	65,444	0.02%
2024/07/17	16	37.19	9	37.32	37.20	7	65,469	0.01%
2024/07/16	11.2	37.28	1	36.90	36.90	10.2	65,684	0.02%
2024/07/15	9.2	37.57	10.3	37.47	37.25	-1.1	65,990	0.00%
2024/07/12	12.6	38.31	13	38.35	38.10	-0.4	66,626	0.00%
2024/07/11	30.3	38.83	13	39.05	38.85	17.3	67,029	0.03%
2024/07/10	115.1	38.91	91.2	38.54	38.45	23.9	67,210	0.04%	大買/
2024/07/09	187.2	41.77	196.2	42.81	39.90	-9	67,420	-0.01%	大買/大賣/
2024/07/08	58.2	40.03	92.1	41.27	42.50	-33.9	66,218	-0.05%
2024/07/05	137.8	39.19	65.1	39.44	38.65	72.7	64,360	0.11%	大買/
2024/07/04	24	37.45	13	37.54	37.70	11	62,828	0.02%
2024/07/03	44.1	37.74	48	37.70	37.30	-4	62,777	-0.01%
2024/07/02	8	36.25	4.3	36.26	36.25	3.7	61,738	0.01%
2024/07/01	14	36.99	7	36.69	36.15	7	61,718	0.01%
2024/06/28	52.1	36.48	65.3	36.80	36.90	-13.2	61,573	-0.02%
2024/06/27	4	35.73	4	35.46	35.35	0	61,365	0.00%
2024/06/26	5	35.83	3	35.78	35.60	2	61,886	0.00%
2024/06/25	9	34.72	16	34.56	35.30	-7	62,413	-0.01%
2024/06/24	3	35.93	6	35.85	35.70	-3	62,809	0.00%
2024/06/21	0	0.00	1	35.80	35.80	-1	63,533	0.00%
2024/06/20	3	36.20	13	36.51	36.20	-10	64,829	-0.02%
2024/06/19	5	36.04	5	36.04	35.50	0	65,576	0.00%
2024/06/18	16	35.96	3	36.02	35.85	13	66,286	0.02%
2024/06/17	15	35.93	3	35.85	35.85	12	66,813	0.02%
2024/06/14	20	36.68	12	36.43	36.00	8	67,651	0.01%
2024/06/13	71	37.76	75.2	37.44	37.20	-4.2	67,765	-0.01%
2024/06/12	24.1	37.47	57.1	37.67	37.75	-33	67,081	-0.05%
2024/06/11	12	35.66	64.4	35.71	35.70	-52.4	66,234	-0.08%
2024/06/07	33	37.40	30	37.63	36.95	3	66,030	0.00%
2024/06/06	44.1	37.73	34	37.82	37.50	10.1	66,834	0.02%
2024/06/05	25	37.06	13	37.00	36.85	12	66,805	0.02%
2024/06/04	89	37.72	69	36.56	36.65	20	67,651	0.03%
2024/06/03	21	36.86	11	36.95	37.00	10	68,545	0.01%
2024/05/31	68.2	36.65	81.4	37.08	36.65	-13.3	70,450	-0.02%
2024/05/30	37.1	36.32	31	36.05	35.50	6.1	71,294	0.01%
2024/05/29	69.1	36.43	41	36.83	36.30	28.1	72,381	0.04%
2024/05/28	26	36.86	57	36.61	36.55	-31	72,279	-0.04%
2024/05/27	26	37.30	9	37.46	37.25	17	71,839	0.02%
2024/05/24	123	37.71	53	37.58	37.35	70	71,246	0.10%	大買/
2024/05/23	61	38.77	31	39.03	38.25	30	70,255	0.04%
2024/05/22	58	39.28	32.1	38.84	38.20	25.9	69,132	0.04%
2024/05/21	89	39.45	179.1	40.05	39.15	-90.1	68,215	-0.13%	大賣/
2024/05/20	156.6	38.71	101.2	38.53	38.00	55.4	65,230	0.08%	大買/大賣/
2024/05/17	75.2	37.10	50.1	37.49	38.40	25.2	63,520	0.04%
2024/05/16	78.1	35.57	119.6	35.56	35.95	-41.6	60,227	-0.07%	大賣/
2024/05/15	172.1	34.95	188	35.32	35.00	-15.9	58,488	-0.03%	大買/大賣/
2024/05/14	68.3	31.81	178.9	31.91	33.00	-110.7	54,513	-0.20%	大賣/鉅額交易
2024/05/13	84	30.27	166.5	30.00	30.00	-82.5	51,339	-0.16%	大賣/
2024/05/10	164	28.95	40	28.74	29.80	124	49,115	0.25%	大買/鉅額交易
2024/05/09	73.6	29.57	31.1	29.41	28.70	42.5	47,714	0.09%
2024/05/08	48.3	29.21	160.3	29.14	30.05	-112	45,456	-0.25%	大賣/鉅額交易
2024/05/07	14	27.32	14	27.40	27.35	0	43,240	0.00%
2024/05/06	66	27.74	62.1	27.91	27.70	4	42,760	0.01%
2024/05/03	10.1	26.65	6	26.65	26.90	4.1	41,768	0.01%
2024/05/02	34	25.57	34	26.04	26.30	0	41,388	0.00%
2024/04/30	8	26.42	2	26.48	26.20	6	41,094	0.01%
2024/04/29	1.1	26.30	4	26.54	26.20	-3	40,895	-0.01%
2024/04/26	2	26.15	3	26.42	26.15	-1	40,733	0.00%
2024/04/25	6.1	26.24	1	26.30	26.00	5.1	40,520	0.01%
2024/04/24	9	26.61	7	26.81	26.55	2	40,370	0.00%
2024/04/23	6	25.97	30	26.50	26.00	-24	40,107	-0.06%
2024/04/22	13	26.60	7	27.36	26.05	6	39,786	0.02%
2024/04/19	19	27.12	15.2	27.22	27.30	3.9	39,362	0.01%
2024/04/18	57.2	28.76	22	28.72	28.00	35.2	38,768	0.09%
2024/04/17	12.1	27.99	60	27.88	28.15	-48	37,813	-0.13%
2024/04/16	94	26.86	87.2	26.55	26.40	6.8	36,987	0.02%
2024/04/15	88	28.49	51.2	28.19	28.20	36.8	36,113	0.10%
2024/04/12	161.4	28.99	184.1	28.71	29.20	-22.7	34,654	-0.07%	大買/大賣/
2024/04/11	8	26.45	14	26.52	26.70	-6	32,179	-0.02%
2024/04/10	24	26.45	14	26.83	26.30	10	32,044	0.03%
2024/04/09	64	26.62	28	27.06	26.60	36	31,655	0.11%
2024/04/08	14	26.63	24	26.75	26.70	-10	31,151	-0.03%
2024/04/03	11.1	26.11	3	26.32	26.05	8.1	30,870	0.03%
2024/04/02	23.3	26.57	6	26.55	26.35	17.3	30,721	0.06%
2024/04/01	23	27.02	23	27.13	26.85	0	30,286	0.00%
2024/03/29	29	26.98	21.1	27.21	26.65	7.9	29,881	0.03%
2024/03/28	58	27.02	51	27.00	26.65	7	29,151	0.02%
2024/03/27	31.4	26.77	13	26.87	26.65	18.4	28,480	0.06%
2024/03/26	30	26.70	31.2	26.70	26.75	-1.2	27,767	0.00%
2024/03/25	75	27.15	65	27.43	27.55	10	26,903	0.04%
2024/03/22	38.6	26.60	62.3	27.00	27.15	-23.7	25,543	-0.09%
2024/03/21	54	26.48	44.1	26.70	26.30	10	24,550	0.04%
2024/03/20	25	26.21	18.3	26.19	25.70	6.8	23,762	0.03%
2024/03/19	34	26.25	54.5	26.18	26.15	-20.5	23,273	-0.09%
2024/03/18	49	25.24	33	25.63	25.85	16	22,308	0.07%
2024/03/15	15	24.65	14	24.22	24.00	1	21,625	0.00%
2024/03/14	9.1	24.46	18.2	24.51	24.45	-9.1	21,437	-0.04%
2024/03/13	4	25.25	11	25.00	25.10	-7	21,169	-0.03%
2024/03/12	61.1	26.30	29.1	26.28	25.60	32	21,050	0.15%
2024/03/11	63.7	25.77	48	25.97	25.90	15.7	19,966	0.08%
2024/03/08	9.2	24.76	21.3	25.14	24.30	-12.1	19,221	-0.06%
2024/03/07	44.4	26.66	84.5	26.74	25.80	-40.2	19,211	-0.21%
2024/03/06	58.3	25.44	100.6	25.33	26.65	-42.4	18,035	-0.23%
2024/03/05	114.1	24.09	45.3	24.38	24.30	68.8	15,677	0.44%	大買/
2024/03/04	19.4	23.37	183.1	23.16	23.90	-163.7	13,797	-1.19%	大賣/鉅額交易
2024/03/01	8	21.83	34	21.85	21.75	-26	12,757	-0.20%
2024/02/29	2	21.15	11	21.23	21.30	-9	12,214	-0.07%
2024/02/27	1	21.15	53	21.01	20.75	-52	12,143	-0.43%
2024/02/26	42	21.15	10	21.32	21.15	32	12,114	0.26%
2024/02/23	2	20.95	0	0.00	20.75	2	12,125	0.02%
2024/02/22	22.1	21.11	27	21.01	21.25	-4.9	12,947	-0.04%
2024/02/21	13	20.67	12	20.71	20.65	1	12,323	0.01%
2024/02/20	20.1	20.77	8	20.84	20.95	12.1	12,271	0.10%
2024/02/19	19	20.24	1	20.15	20.15	18	12,021	0.15%
2024/02/16	18	20.30	2	20.15	20.60	16	11,932	0.13%
2024/02/15	1	18.90	1	18.95	19.00	0	11,520	0.00%
2024/02/05	4	18.65	1	18.60	18.55	3	11,444	0.03%
2024/01/30	6	19.13	0	0.00	19.00	6	11,553	0.05%
2024/01/29	5	19.30	0	0.00	19.30	5	11,652	0.04%
2024/01/23	2	19.50	1.1	19.49	19.55	0.9	12,360	0.01%
2024/01/22	0	0.00	4.3	19.05	19.15	-4.3	12,348	-0.03%
2024/01/18	1	18.70	3	18.95	18.65	-2	12,378	-0.02%
2024/01/17	1	18.80	3	18.85	18.85	-2	12,420	-0.02%
2024/01/16	0	0.00	1	19.05	19.05	-1	12,541	-0.01%
2024/01/15	0	0.00	0	19.20	19.15	0	12,551	0.00%
2024/01/12	5	19.06	0	0.00	19.00	5	12,593	0.04%
2024/01/11	0	0.00	1	19.25	19.40	-1	12,577	-0.01%
2024/01/10	11	18.94	0	0.00	18.90	11	12,618	0.09%
2024/01/09	1	19.00	1	19.45	19.05	0	12,650	0.00%
2024/01/08	1	19.45	2	19.30	19.30	-1	12,672	-0.01%
2024/01/04	5	19.58	6	19.45	19.40	-1	12,693	-0.01%
2024/01/03	2	19.90	3	20.05	19.90	-1	12,702	-0.01%
2024/01/02	0	0.00	1	20.15	20.10	-1	12,729	-0.01%
2023/12/29	0	0.00	2	19.95	20.00	-2	12,756	-0.02%
2023/12/28	3	20.15	0	0.00	20.00	3	12,821	0.02%
2023/12/22	1	20.05	4	20.09	20.05	-3	13,376	-0.02%
2023/12/21	1	20.30	10	20.40	20.25	-9	13,501	-0.07%
2023/12/20	0	0.00	5	20.25	20.35	-5	13,775	-0.04%
2023/12/19	2	20.00	0	0.00	20.10	2	14,094	0.01%
2023/12/18	6	20.52	3	20.38	20.30	3	14,546	0.02%
2023/12/15	4	20.80	4	21.33	20.70	0	16,022	0.00%
2023/12/14	13	21.43	0	0.00	21.35	13	16,646	0.08%
2023/12/13	15	21.26	3	21.05	21.05	12	16,834	0.07%
2023/12/12	3	20.98	4	21.16	21.05	-1	16,749	-0.01%
2023/12/11	3	21.23	3	21.23	21.00	0	16,634	0.00%
2023/12/08	14	21.50	1	21.65	21.35	13	16,474	0.08%
2023/12/07	28	22.15	6	22.14	21.55	22	16,322	0.13%
2023/12/06	18	22.17	19	22.53	22.05	-1	15,753	-0.01%
2023/12/05	21	22.38	16	22.60	22.50	5	15,130	0.03%
2023/12/04	36	22.28	52	22.29	22.75	-16	14,570	-0.11%
2023/12/01	27	21.86	34	22.30	22.20	-7	13,353	-0.05%
2023/11/30	0	0.00	2	20.75	20.70	-2	12,389	-0.02%
2023/11/29	2	20.95	11	21.00	20.70	-9	12,382	-0.07%
2023/11/28	42	20.79	9	20.73	21.00	33	12,395	0.27%
2023/11/27	3	20.33	2	20.30	20.20	1	12,100	0.01%
2023/11/24	1	20.55	5	20.44	20.25	-4	12,181	-0.03%
2023/11/22	11	20.43	3	20.47	20.55	8	11,833	0.07%
2023/11/21	58	20.54	65	21.02	20.20	-7	11,513	-0.06%
2023/11/20	10	19.38	13	19.66	19.70	-3	10,467	-0.03%
2023/11/17	23	19.18	15	19.30	19.30	8	10,393	0.08%
2023/11/16	6	19.37	10	18.86	19.40	-4	10,273	-0.04%
2023/11/15	0	0.00	14	18.59	18.55	-14	9,972	-0.14%
2023/11/10	12	18.50	0	0.00	18.45	12	9,958	0.12%
2023/11/09	9	18.37	3	18.40	18.40	6	9,943	0.06%
2023/11/08	1	18.70	1	18.60	18.60	0	9,935	0.00%
2023/11/07	0	0.00	2	19.10	19.05	-2	9,865	-0.02%
2023/11/06	1	19.10	11	19.11	19.25	-10	9,894	-0.10%
2023/11/03	3	18.97	0	0.00	19.05	3	9,819	0.03%
2023/11/02	7	18.99	7	18.89	19.15	0	9,836	0.00%
2023/11/01	7	18.30	1	18.10	18.10	6	9,591	0.06%
2023/10/31	14	18.73	5	18.86	18.50	9	9,534	0.09%
2023/10/27	1	18.50	2	18.45	18.40	-1	9,239	-0.01%
2023/10/25	0	0.00	3	18.68	18.70	-3	9,200	-0.03%
2023/10/24	6	18.56	0	0.00	18.70	6	9,162	0.07%
2023/10/23	5	17.95	1	18.00	17.90	4	9,025	0.04%
2023/10/20	1	17.60	10	17.45	17.70	-9	9,016	-0.10%
2023/10/19	10	17.95	1	17.95	17.90	9	8,994	0.10%
2023/10/17	1	18.10	4	18.38	18.10	-3	8,896	-0.03%
2023/10/16	0	0.00	2	18.78	18.30	-2	8,863	-0.02%
2023/10/13	1	18.55	1	18.55	18.55	0	8,845	0.00%
2023/10/12	0	0.00	2	18.55	18.60	-2	8,850	-0.02%
2023/10/06	1	18.70	1	18.75	18.70	0	8,864	0.00%
2023/10/05	6	18.87	6	18.94	18.85	0	8,848	0.00%
2023/10/04	7	18.69	0	0.00	18.75	7	8,801	0.08%
2023/10/03	2	19.55	1	19.05	19.05	1	8,775	0.01%
2023/10/02	20	19.81	0	0.00	19.95	20	8,684	0.23%
2023/09/28	1	19.00	1	19.00	18.95	0	8,399	0.00%
2023/09/27	0	19.10	2	19.10	19.10	-2	8,314	-0.02%
2023/09/26	3	19.85	4	19.49	19.25	-1	8,185	-0.01%
2023/09/25	3	19.72	8	19.58	19.55	-5	8,026	-0.06%
2023/09/22	16	20.15	14.4	20.18	20.10	1.6	7,691	0.02%
2023/09/21	16	20.43	18	20.30	20.15	-2	7,290	-0.03%
2023/09/20	42	20.28	20.4	20.18	20.70	21.6	6,749	0.32%
2023/09/19	17	20.59	14.7	21.07	21.15	2.3	5,179	0.04%
2023/09/18	5	19.25	13	19.01	19.25	-8	4,348	-0.18%
2023/09/15	0	0.00	2	18.20	18.05	-2	3,895	-0.05%
2023/09/14	0	0.00	5	18.00	18.00	-5	3,836	-0.13%
2023/09/12	14	17.83	6	17.67	17.80	8	3,801	0.21%
2023/09/06	0	0.00	6.1	18.22	18.20	-6.1	3,654	-0.17%
2023/09/05	2	18.15	5.1	18.15	18.10	-3.1	3,567	-0.09%
2023/09/04	3	18.30	4	18.41	18.20	-1	3,537	-0.03%
2023/09/01	4.1	18.28	43	18.30	18.10	-38.9	3,443	-1.13%
2023/08/31	17	18.07	4	18.19	18.25	13	3,183	0.41%
2023/08/30	7	17.74	3	17.72	17.65	4	2,909	0.14%
2023/08/24	0	0.00	1	17.15	17.00	-1	2,771	-0.04%
2023/08/23	2	17.10	0	0.00	17.10	2	2,736	0.07%
2023/08/21	0	0.00	19	16.50	16.65	-19	2,670	-0.71%
2023/08/18	18	16.50	3.2	16.50	16.40	14.8	2,686	0.55%
2023/08/17	2	16.40	0	0.00	16.45	2	2,673	0.07%
2023/08/16	1	16.15	0	0.00	16.15	1	2,635	0.04%
2023/08/09	0	0.00	10	16.80	16.70	-10	2,560	-0.39%
2023/08/08	5	16.50	2	16.60	16.65	3	2,522	0.12%
2023/08/04	1	17.20	0	0.00	17.20	1	2,381	0.04%
2023/08/01	0	0.00	1	17.60	17.60	-1	2,359	-0.04%
2023/07/31	1	17.60	1	17.65	17.65	0	2,373	0.00%
2023/07/28	1	17.70	0	0.00	17.65	1	2,411	0.04%
2023/07/25	2	17.55	0	0.00	17.65	2	2,394	0.08%
2023/07/24	2	17.40	8	17.40	17.35	-6	2,375	-0.25%
2023/07/21	0	0.00	0	17.60	17.55	0	2,367	0.00%
2023/07/18	9	17.95	0	0.00	17.85	9	2,422	0.37%
2023/07/14	0	0.00	1	17.80	17.75	-1	2,439	-0.04%
2023/07/13	1	18.10	1	17.90	17.95	0	2,436	0.00%
2023/07/12	0	0.00	2	17.40	17.40	-2	2,304	-0.09%
2023/07/07	5	17.56	0	0.00	17.75	5	2,488	0.20%
2023/07/06	0	0.00	10	18.00	17.80	-10	2,458	-0.41%
2023/07/04	0	0.00	2	17.70	17.65	-2	2,430	-0.08%
2023/07/03	5	17.75	0	0.00	17.75	5	2,444	0.20%
2023/06/29	1	17.70	0	0.00	17.75	1	2,465	0.04%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	20	17.70	0	0.00	17.70	20	2,529	0.79%
2023/06/19	2	18.05	0	0.00	18.00	2	2,619	0.08%
2023/06/15	2	17.85	0	0.00	17.90	2	2,618	0.08%
2023/06/13	0	0.00	1	18.00	17.90	-1	2,660	-0.04%
2023/06/08	3	18.15	0	0.00	18.10	3	2,736	0.11%
2023/06/07	2	18.35	0	0.00	18.30	2	2,798	0.07%
2023/06/06	20	18.35	0	0.00	18.35	20	2,872	0.70%
2023/06/05	0	0.00	2	18.45	18.45	-2	2,948	-0.07%
2023/06/02	20	18.25	0	0.00	18.35	20	2,994	0.67%
2023/06/01	0.5	18.05	0	0.00	18.15	0.5	3,027	0.02%
2023/05/25	1	18.25	0	0.00	18.05	1	3,112	0.03%
2023/05/24	0	0.00	1	18.05	18.10	-1	3,087	-0.03%
2023/05/23	0	0.00	1	18.20	18.10	-1	3,151	-0.03%
2023/05/19	0	0.00	2	18.05	18.00	-2	3,385	-0.06%
2023/05/17	0	0.00	2	18.05	17.90	-2	3,464	-0.06%
2023/05/11	1	17.50	0	0.00	17.35	1	3,633	0.03%
2023/05/10	0	0.00	1	17.65	17.70	-1	3,884	-0.03%
2023/05/09	2	17.70	0	0.00	17.70	2	3,898	0.05%
2023/05/05	1	18.05	0	0.00	17.95	1	3,955	0.03%
2023/05/04	3	17.58	1	17.75	17.85	2	4,016	0.05%
2023/05/02	2	17.85	0	0.00	17.90	2	4,043	0.05%
2023/04/27	0.3	17.95	1	17.95	17.95	-0.7	4,093	-0.02%
2023/04/26	1	17.60	1	17.85	17.90	0	4,102	0.00%
2023/04/25	2	17.73	1	17.70	17.70	1	4,107	0.02%
2023/04/21	2	17.90	0	0.00	18.00	2	4,102	0.05%
2023/04/20	3	18.38	0	0.00	18.15	3	4,129	0.07%
2023/04/13	9	18.90	4	19.18	18.60	5	4,175	0.12%
2023/04/12	0	0.00	6.1	19.26	19.40	-6.1	4,067	-0.15%
2023/04/11	0	0.00	1	19.10	19.15	-1	3,968	-0.03%
2023/04/10	4	19.05	0	0.00	19.05	4	3,967	0.10%
2023/04/07	2	19.10	8	19.09	19.05	-6	3,972	-0.15%
2023/04/06	1	19.05	0	0.00	19.05	1	3,974	0.03%
2023/03/30	0	0.00	5	19.01	18.95	-5	3,979	-0.13%
2023/03/29	0	0.00	2	19.00	18.95	-2	3,985	-0.05%
2023/03/28	0	0.00	1	19.05	18.90	-1	4,044	-0.02%
2023/03/27	4	19.00	19	18.84	18.95	-15	4,036	-0.37%
2023/03/24	0.5	18.85	0	0.00	18.85	0.5	4,076	0.01%
2023/03/23	0	0.00	2	18.40	18.40	-2	4,028	-0.05%
2023/03/22	3	18.45	0	0.00	18.40	3	4,105	0.07%
2023/03/21	15	18.35	0	0.00	18.30	15	4,158	0.36%
2023/03/17	1	17.90	5	17.95	17.90	-4	4,357	-0.09%
2023/03/16	2.1	17.73	0	0.00	17.65	2.1	4,422	0.05%
2023/03/15	2	18.20	1	18.05	18.05	1	4,651	0.02%
2023/03/14	2	18.20	1	18.15	18.05	1	4,915	0.02%
2023/03/13	1	18.25	0	0.00	18.45	1	5,110	0.02%
2023/03/10	5	18.45	0	0.00	18.50	5	5,249	0.10%
2023/03/09	6	19.03	7	19.31	19.00	-1	5,465	-0.02%
2023/03/08	0	0.00	7	19.16	19.15	-7	5,707	-0.12%
2023/03/07	1.1	19.00	0	0.00	19.00	1.1	5,695	0.02%
2023/03/03	0	0.00	2	19.00	18.90	-2	5,799	-0.03%
2023/03/02	0.1	18.80	1	18.75	18.75	-0.9	5,893	-0.02%
2023/02/24	0	0.00	1	18.75	18.75	-1	6,298	-0.02%
2023/02/22	2	18.78	1	18.90	18.90	1	6,567	0.02%
2023/02/21	4.1	19.01	2	19.10	19.00	2.1	6,676	0.03%
2023/02/20	10.1	19.20	10	19.21	19.30	0.1	6,915	0.00%
2023/02/17	0	0.00	2	18.80	18.80	-2	7,354	-0.03%
2023/02/16	2	18.70	0	0.00	18.65	2	7,471	0.03%
2023/02/15	0	0.00	3	18.58	18.55	-3	7,700	-0.04%
2023/02/14	0	0.00	3	18.27	18.30	-3	7,803	-0.04%
2023/02/13	2	18.05	1	18.10	18.10	1	8,018	0.01%
2023/02/10	2	18.38	0	0.00	18.20	2	8,248	0.02%
2023/02/09	3	18.58	1	18.65	18.60	2	8,429	0.02%
2023/02/08	10	19.05	6	19.01	19.00	4	8,549	0.05%
2023/02/06	5	18.55	0	0.00	18.45	5	8,709	0.06%
2023/02/03	2	18.65	1	18.60	18.65	1	8,865	0.01%
2023/02/02	0	0.00	1	18.60	18.55	-1	8,998	-0.01%
2023/02/01	0	0.00	2	18.30	18.30	-2	9,088	-0.02%
2023/01/31	2	18.25	1	18.25	18.25	1	9,270	0.01%
2023/01/16	0	0.00	1	17.45	17.40	-1	9,761	-0.01%
2023/01/10	5	18.05	1	17.95	17.95	4	10,189	0.04%
2023/01/09	1	18.30	3	18.38	18.35	-2	10,326	-0.02%
2023/01/06	0	0.00	10	18.00	18.00	-10	10,369	-0.10%
2023/01/03	5	17.25	0	0.00	17.60	5	11,172	0.04%
2022/12/29	3	17.25	0	0.00	17.35	3	11,448	0.03%
2022/12/26	2	17.70	0	0.00	17.60	2	12,545	0.02%
2022/12/23	3	17.30	2	17.40	17.50	1	12,833	0.01%
2022/12/22	5	17.55	0	0.00	17.60	5	13,181	0.04%
2022/12/21	2	17.55	1	17.75	17.50	1	13,734	0.01%
2022/12/20	5.1	17.60	0	0.00	17.55	5.1	14,284	0.04%
2022/12/16	2	18.05	12	18.25	18.00	-10	15,662	-0.06%
2022/12/14	3	18.23	0	0.00	18.35	3	16,302	0.02%
2022/12/13	7	18.31	9	18.35	18.35	-2	16,741	-0.01%
2022/12/12	5	18.61	0	0.00	18.55	5	16,961	0.03%
2022/12/09	1	19.55	1	19.20	19.20	0	17,266	0.00%
2022/12/08	6	19.33	1	19.45	19.45	5	18,094	0.03%
2022/12/07	10	19.27	18	19.74	19.35	-8	18,690	-0.04%
2022/12/06	2	19.83	9	19.82	19.75	-7	19,013	-0.04%
2022/12/05	5	19.75	13	19.70	19.75	-8	19,472	-0.04%
2022/12/02	4	19.51	1	19.35	19.40	3	19,877	0.02%
2022/12/01	7	19.45	12	19.38	19.30	-5	20,346	-0.02%
2022/11/30	5	19.33	9	19.25	19.40	-4	20,788	-0.02%
2022/11/29	1	18.55	3	18.78	18.90	-2	21,370	-0.01%
2022/11/28	3	18.67	5	18.76	18.65	-2	22,888	-0.01%
2022/11/25	2	18.93	6	18.61	18.65	-4	23,755	-0.02%
2022/11/24	6	18.93	1	18.95	18.95	5	24,473	0.02%
2022/11/23	19	19.22	29	19.04	19.05	-10	25,316	-0.04%
2022/11/22	7	18.69	3	18.52	18.80	4	25,868	0.02%
2022/11/21	4	18.65	1	18.50	18.50	3	27,331	0.01%
2022/11/18	14	19.04	1	19.00	18.65	13	27,777	0.05%
2022/11/17	10	18.70	6	18.58	18.65	4	27,867	0.01%
2022/11/16	4	18.65	2	18.58	18.55	2	28,145	0.01%
2022/11/15	29	19.33	12	19.13	19.10	17	28,690	0.06%
2022/11/14	6	18.42	9	18.71	18.75	-3	29,387	-0.01%
2022/11/11	13	18.74	8	18.76	18.40	5	29,473	0.02%
2022/11/10	4	18.54	7	18.50	18.45	-3	29,399	-0.01%
2022/11/09	34	19.08	33	18.83	18.90	1	29,751	0.00%
2022/11/08	2	18.88	3	18.88	18.65	-1	30,093	0.00%
2022/11/07	3	18.50	6	18.74	18.75	-3	30,538	-0.01%
2022/11/04	1	18.35	4	18.58	18.85	-3	31,133	-0.01%
2022/11/03	4	18.18	8	18.09	18.50	-4	31,320	-0.01%
2022/11/02	3	18.40	1	18.30	18.25	2	31,238	0.01%
2022/11/01	4	17.75	1	17.65	18.00	3	31,051	0.01%
2022/10/31	1	17.65	15	17.59	17.50	-14	30,890	-0.05%
2022/10/28	10.4	17.08	3	17.42	16.90	7.4	30,703	0.02%
2022/10/27	7	17.41	2	17.50	17.55	5	30,528	0.02%
2022/10/26	4	17.30	14	17.34	17.10	-10	30,304	-0.03%
2022/10/25	1	17.65	43	17.73	17.65	-42	30,108	-0.14%
2022/10/24	3	18.27	3	18.42	18.00	0	29,892	0.00%
2022/10/21	14	17.85	3	17.82	17.70	11	29,714	0.04%
2022/10/20	2	17.78	0	0.00	17.80	2	29,568	0.01%
2022/10/19	4.1	18.23	1	18.70	18.10	3.1	29,439	0.01%
2022/10/18	0	0.00	2	18.55	18.35	-2	29,312	-0.01%
2022/10/17	0	0.00	5	18.10	18.25	-5	29,212	-0.02%
2022/10/14	2	18.73	5	18.91	18.60	-3	29,029	-0.01%
2022/10/13	7	18.59	5	18.28	18.00	2	28,914	0.01%
2022/10/12	3	19.05	5	19.20	19.25	-2	28,571	-0.01%
2022/10/11	4	18.78	7	18.83	18.90	-3	28,444	-0.01%
2022/10/07	3	19.58	7	19.54	19.55	-4	28,126	-0.01%
2022/10/06	3	19.40	3.3	19.30	19.40	-0.3	28,002	0.00%
2022/10/05	19	20.07	8	20.03	19.30	11	27,908	0.04%
2022/10/04	3	19.58	11	19.67	19.70	-8	27,445	-0.03%
2022/10/03	10	19.09	10	19.33	19.20	0	27,149	0.00%
2022/09/30	13	19.20	12	19.52	19.55	1	26,887	0.00%
2022/09/29	12	19.81	1	20.15	19.65	11	26,673	0.04%
2022/09/28	33	20.13	71	19.53	19.40	-38	26,333	-0.14%
2022/09/27	43	21.21	40	21.09	20.90	3	25,770	0.01%
2022/09/26	45	21.66	81	21.33	20.90	-36	25,216	-0.14%
2022/09/23	69	22.87	54.3	22.44	22.25	14.7	24,404	0.06%
2022/09/22	5	22.89	10	23.28	23.35	-5	23,815	-0.02%
2022/09/21	36	23.41	25	23.16	23.15	11	23,462	0.05%
2022/09/20	60.1	23.56	59	23.55	23.55	1.1	23,105	0.00%
2022/09/19	29	22.99	57.8	22.90	22.85	-28.8	22,601	-0.13%
2022/09/16	49	23.32	65	23.06	23.15	-16	22,338	-0.07%
2022/09/15	108	24.04	75	23.72	23.65	33	21,926	0.15%	大買/
2022/09/14	79	23.40	99	23.33	23.60	-20	21,045	-0.10%
2022/09/13	118	23.57	126.1	23.45	23.30	-8.1	20,441	-0.04%	大買/大賣/
2022/09/12	78	23.38	111	23.26	23.30	-33	19,850	-0.17%	大賣/
2022/09/08	53	23.67	47	23.71	23.75	6	19,123	0.03%
2022/09/07	92	23.41	81	23.42	23.80	11	18,514	0.06%
2022/09/06	91	23.43	43	23.25	23.55	48	17,944	0.27%
2022/09/05	82	23.89	55	23.72	23.45	27	17,236	0.16%
2022/09/02	114	23.93	67.3	23.85	23.75	46.7	16,382	0.28%	大買/
2022/09/01	42	23.29	49	23.27	23.15	-7	14,923	-0.05%
2022/08/31	22	22.91	26	23.04	23.20	-4	14,082	-0.03%
2022/08/30	26	22.64	46	22.94	23.00	-20	13,202	-0.15%
2022/08/29	11	22.11	82	22.28	22.60	-71	12,221	-0.58%
2022/08/26	84	22.10	50	22.09	22.15	34	11,398	0.30%
2022/08/25	4	21.58	2	21.55	21.25	2	9,735	0.02%
2022/08/24	19	21.22	8	21.36	21.40	11	9,201	0.12%
2022/08/23	13	21.12	4.2	20.98	21.35	8.8	8,854	0.10%
2022/08/22	5	21.60	29	21.77	21.15	-24	8,438	-0.28%
2022/08/19	33	21.42	42.5	21.52	21.60	-9.5	7,563	-0.13%
2022/08/18	12	19.96	21	20.09	20.00	-9	6,203	-0.15%
2022/08/17	48	19.89	11	19.66	19.65	37	5,960	0.62%
2022/08/16	4	19.95	6	19.95	20.10	-2	5,759	-0.03%
2022/08/15	2	20.53	10	20.33	20.15	-8	5,241	-0.15%
2022/08/12	24	19.74	39.6	20.04	19.90	-15.6	4,666	-0.34%
2022/08/11	98	19.21	59	19.06	19.05	39	3,961	0.98%
2022/08/10	40	18.18	35.3	18.77	18.90	4.7	3,109	0.15%
2022/08/09	10	17.55	3	17.40	17.20	7	2,725	0.26%
2022/08/08	2	17.20	2	17.18	17.10	0	2,647	0.00%
2022/08/05	0	0.00	1	16.90	16.90	-1	2,532	-0.04%
2022/08/03	3	16.80	2	16.83	16.80	1	2,507	0.04%
2022/07/27	0	0.00	11	16.70	16.95	-11	2,475	-0.44%
2022/07/20	1	17.00	0	0.00	17.00	1	2,495	0.04%
2022/07/19	0	0.00	1	17.30	17.30	-1	2,439	-0.04%
2022/07/18	0	0.00	3	17.22	17.20	-3	2,412	-0.12%
2022/07/14	0	0.00	1	16.70	16.80	-1	2,331	-0.04%
2022/07/13	1	16.55	0	0.00	16.50	1	2,307	0.04%
2022/07/11	0	0.00	11	16.48	16.75	-11	2,221	-0.50%
2022/07/08	23	16.68	14	16.87	16.85	9	2,189	0.41%
2022/07/07	0	0.00	4	16.18	16.60	-4	2,087	-0.19%
2022/07/06	2	15.35	0	0.00	15.10	2	2,000	0.10%
2022/07/05	4	16.15	0	0.00	16.10	4	1,981	0.20%
2022/07/04	1	15.70	0	0.00	15.80	1	1,963	0.05%
2022/06/30	8	17.08	0	0.00	16.75	8	1,907	0.42%
2022/06/29	2	17.63	1	17.90	17.75	1	1,859	0.05%
2022/06/28	0	0.00	1	17.75	17.85	-1	1,824	-0.05%
2022/06/24	1	17.80	1	17.70	17.45	0	1,807	0.00%
2022/06/23	0	0.00	1	17.20	17.20	-1	1,767	-0.06%
2022/06/22	7	17.91	8	18.16	17.60	-1	1,738	-0.06%
2022/06/21	1	17.85	2	17.95	18.10	-1	1,707	-0.06%
2022/06/20	2	17.05	0	0.00	16.90	2	1,640	0.12%
2022/06/17	2	17.40	0	0.00	17.65	2	1,630	0.12%
2022/06/16	1	17.55	2	17.40	17.35	-1	1,617	-0.06%
2022/06/14	3	17.35	1	17.40	17.50	2	1,523	0.13%
2022/06/13	4	17.86	3	17.95	17.70	1	1,507	0.07%
2022/06/10	4	18.13	8	18.08	18.40	-4	1,457	-0.27%
2022/06/09	5	17.70	0	0.00	17.70	5	1,309	0.38%
2022/06/06	0	0.00	2	16.60	16.70	-2	1,224	-0.16%
2022/06/01	12	17.05	0	0.00	16.90	12	1,287	0.93%
2022/05/31	0	0.00	1	16.90	16.95	-1	1,291	-0.08%
2022/05/30	0	0.00	10	16.80	16.90	-10	1,299	-0.77%
2022/05/25	0	0.00	20	16.60	16.60	-20	1,330	-1.50%
2022/05/17	0	0.00	14	16.20	16.45	-14	1,649	-0.85%
2022/05/13	0	0.00	1	15.75	15.75	-1	1,660	-0.06%
2022/05/12	22	15.71	0	0.00	15.55	22	1,670	1.32%
2022/05/11	0.8	16.15	0	0.00	16.05	0.8	1,659	0.05%
2022/05/06	0	0.00	20	16.45	16.50	-20	1,688	-1.18%
2022/05/05	0	0.00	2	16.83	16.80	-2	1,708	-0.12%
2022/05/04	0	0.00	2	16.65	16.65	-2	1,734	-0.12%
2022/04/29	0	0.00	3	16.85	16.70	-3	1,776	-0.17%
2022/04/27	2	16.08	1	16.10	16.10	1	1,759	0.06%
2022/04/22	0	0.00	43	17.20	17.20	-43	1,755	-2.45%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/13	0	0.00	1	17.05	17.20	-1	2,066	-0.05%
2022/04/12	0.1	17.00	0	0.00	16.90	0.1	2,385	0.00%
2022/04/11	1	17.00	0	0.00	17.05	1	2,429	0.04%
2022/04/08	0	0.00	3	17.20	17.20	-3	2,466	-0.12%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/06	2	17.55	0	0.00	17.50	2	2,587	0.08%
2022/03/30	0	0.00	2	18.30	18.00	-2	2,914	-0.07%
2022/03/28	3	17.75	0	0.00	18.00	3	3,300	0.09%
2022/03/25	0	0.00	1	18.05	18.00	-1	3,312	-0.03%
2022/03/23	0	0.00	3	18.10	18.00	-3	3,330	-0.09%
2022/03/16	2	17.30	0	0.00	17.30	2	3,443	0.06%
2022/03/11	4	17.80	0	0.00	17.80	4	3,618	0.11%
2022/03/10	0	0.00	2	18.00	17.80	-2	3,647	-0.05%
2022/03/09	4	17.34	9	17.49	17.55	-5	3,695	-0.14%
2022/03/07	2	17.80	2	17.85	17.75	0	3,789	0.00%
2022/03/04	0	18.45	0	0.00	18.20	0	4,013	0.00%
2022/02/24	0	0.00	4	18.19	17.95	-4	4,559	-0.09%
2022/02/23	0	0.00	10	18.69	18.60	-10	4,662	-0.21%
2022/02/22	6	18.50	0	0.00	18.45	6	4,899	0.12%
2022/02/18	5	18.93	0	0.00	18.95	5	6,402	0.08%
2022/02/17	25	19.64	5	19.41	19.30	20	6,845	0.29%
2022/02/16	0	0.00	3	18.95	18.90	-3	6,925	-0.04%
2022/02/15	0.1	18.45	0	0.00	18.30	0.1	6,967	0.00%
2022/02/14	3	18.35	0	0.00	18.40	3	7,018	0.04%
2022/02/09	0	0.00	3	18.70	18.90	-3	7,010	-0.04%
2022/01/26	0	0.00	1	17.65	17.60	-1	6,990	-0.01%
2022/01/24	0	0.00	5	18.05	17.90	-5	6,997	-0.07%
2022/01/21	0.1	18.25	1	18.20	18.15	-0.9	6,982	-0.01%
2022/01/20	0	0.00	3	18.50	18.50	-3	6,965	-0.04%
2022/01/19	0	0.00	10	18.55	18.60	-10	6,965	-0.14%
2022/01/18	0.2	18.85	0	0.00	18.70	0.2	6,968	0.00%
2022/01/17	4	18.71	1	18.70	18.75	3	6,961	0.04%
2022/01/13	0	0.00	2	18.80	18.70	-2	6,939	-0.03%
2022/01/12	1	18.75	0	0.00	18.75	1	6,940	0.01%
2022/01/10	0	0.00	4	19.10	19.00	-4	6,920	-0.06%
2022/01/07	0	0.00	1	19.15	19.15	-1	6,910	-0.01%
2022/01/06	0	0.00	1	19.95	19.75	-1	6,838	-0.01%
2022/01/05	9	21.18	2	21.10	20.25	7	6,765	0.10%
2022/01/04	1	20.15	0.1	20.10	20.15	0.9	6,471	0.01%
2022/01/03	0	0.00	29	20.07	20.10	-29	6,423	-0.45%
2021/12/30	4	20.18	0	0.00	20.10	4	6,380	0.06%
2021/12/29	47	20.26	2	20.25	20.15	45	6,342	0.71%
2021/12/28	1	20.00	21	20.01	19.95	-20	6,272	-0.32%
2021/12/27	3	20.23	0	0.00	20.05	3	6,242	0.05%
2021/12/24	21	20.14	11	20.20	20.25	10	6,192	0.16%
2021/12/23	27	20.00	24	20.21	20.20	3	6,008	0.05%
2021/12/22	25	19.35	45	19.59	19.65	-20	5,758	-0.35%
2021/12/17	2	18.50	0	0.00	18.55	2	5,615	0.04%
2021/12/14	1	18.40	1	18.50	18.45	0	5,628	0.00%
2021/12/10	5	19.10	0	0.00	19.00	5	5,569	0.09%
2021/12/09	2.1	19.20	5	19.10	19.35	-2.9	5,530	-0.05%
2021/12/08	5	18.65	0	0.00	18.65	5	5,403	0.09%
2021/12/07	1	18.60	0	0.00	18.55	1	5,403	0.02%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/03	13	18.65	0	0.00	18.50	13	5,370	0.24%
2021/12/02	0	0.00	4	18.57	18.35	-4	5,331	-0.08%
2021/12/01	0	0.00	1	19.10	18.85	-1	5,290	-0.02%
2021/11/30	0	0.00	3	18.92	18.75	-3	5,254	-0.06%
2021/11/29	2	18.85	8	18.57	18.65	-6	5,054	-0.12%
2021/11/26	17	19.08	25	19.15	18.80	-8	4,985	-0.16%
2021/11/25	3	19.63	88	19.65	19.55	-85	4,902	-1.73%
2021/11/24	33	19.85	30	19.89	19.70	3	4,936	0.06%
2021/11/23	100	20.66	1	20.50	20.10	99	4,789	2.07%
2021/11/22	1.2	20.21	1	20.25	20.20	0.2	4,671	0.00%
2021/11/19	11	20.70	6	20.63	20.80	5	4,573	0.11%
2021/11/18	27	21.64	4	21.51	21.25	23	4,448	0.52%
2021/11/17	47	22.44	22.6	22.49	22.25	24.4	4,181	0.58%
2021/11/16	38	20.75	9.1	21.01	21.65	28.9	3,521	0.82%
2021/11/15	5	18.35	21	19.28	19.70	-16	3,078	-0.52%
2021/11/12	2	18.05	0	0.00	17.95	2	2,850	0.07%
2021/11/11	0	0.00	2	18.45	18.45	-2	2,825	-0.07%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/05	5	18.30	0	0.00	18.30	5	3,003	0.17%
2021/11/04	10	18.43	104	18.39	18.30	-94	3,026	-3.11%	大賣/
2021/11/03	0	0.00	0.4	18.25	18.25	-0.4	3,037	-0.01%
2021/11/02	101	18.69	0	0.00	18.20	101	3,062	3.30%	大買/鉅額交易
2021/10/28	6	18.15	0	0.00	18.05	6	3,128	0.19%
2021/10/27	1	18.05	1	17.95	18.10	0	3,134	0.00%
2021/10/26	10	18.00	0	0.00	17.80	10	3,162	0.32%
2021/10/21	0	0.00	40	17.90	17.40	-40	3,337	-1.20%
2021/10/20	0	0.00	1	17.70	17.70	-1	3,351	-0.03%
2021/10/19	0	0.00	2	17.75	17.80	-2	3,403	-0.06%
2021/10/18	0	0.00	1	17.05	17.05	-1	3,462	-0.03%
2021/10/15	1	16.85	1	17.00	16.90	0	3,584	0.00%
2021/10/13	25	16.53	0	0.00	16.50	25	3,721	0.67%
2021/10/12	0	0.00	5	16.75	17.00	-5	3,835	-0.13%
2021/10/08	1	17.45	0	0.00	17.45	1	3,910	0.03%
2021/10/06	2	16.95	0	0.00	16.75	2	5,190	0.04%
2021/10/04	2	16.75	0	0.00	16.75	2	5,378	0.04%
2021/10/01	0	0.00	1	17.50	17.55	-1	5,451	-0.02%
2021/09/29	0.1	17.90	22	17.90	17.85	-21.9	5,494	-0.40%
2021/09/28	0	0.00	1	18.15	18.25	-1	5,527	-0.02%
2021/09/27	1	18.50	0	0.00	18.40	1	5,586	0.02%
2021/09/24	22	18.20	0	0.00	18.30	22	5,660	0.39%
2021/09/23	0.1	17.85	3	17.75	17.75	-2.9	5,733	-0.05%
2021/09/22	15	17.96	0	0.00	18.00	15	5,811	0.26%
2021/09/17	10	18.30	0	0.00	18.30	10	5,938	0.17%
2021/09/14	0.1	18.70	0	0.00	18.55	0.1	6,561	0.00%
2021/09/10	4	18.85	0	0.00	18.80	4	6,704	0.06%
2021/09/08	0.1	19.20	0	0.00	18.95	0.1	6,831	0.00%
2021/09/07	0	0.00	1	19.50	19.65	-1	6,834	-0.01%
2021/09/06	5.1	19.40	1	19.50	19.25	4.1	6,829	0.06%
2021/09/03	5	20.00	50	20.00	20.00	-45	6,810	-0.66%
2021/09/02	50	20.39	11	20.29	20.00	39	6,852	0.57%
2021/09/01	0	0.00	20	20.10	20.10	-20	6,866	-0.29%
2021/08/30	2	19.98	1	20.00	19.85	1	7,003	0.01%
2021/08/27	3	19.35	6	19.68	19.35	-3	6,956	-0.04%
2021/08/26	1	19.65	3	19.57	19.60	-2	6,992	-0.03%
2021/08/25	0	0.00	18	19.20	19.35	-18	7,017	-0.26%
2021/08/24	18	19.60	3	19.47	19.40	15	7,073	0.21%
2021/08/20	6	18.85	3	18.92	18.90	3	6,967	0.04%
2021/08/19	10	18.05	0	0.00	18.05	10	6,468	0.15%
2021/08/18	1	18.40	0	0.00	18.60	1	6,466	0.02%
2021/08/17	22	18.43	0	0.00	18.10	22	6,466	0.34%
2021/08/16	1.1	18.44	2	18.85	18.60	-0.9	6,445	-0.01%
2021/08/13	6	19.48	0	0.00	19.10	6	6,376	0.09%
2021/08/12	0	0.00	3	20.05	20.25	-3	6,315	-0.05%
2021/08/11	1	20.00	0	0.00	20.00	1	6,357	0.02%
2021/08/10	2	20.30	3	20.35	20.35	-1	6,408	-0.02%
2021/08/09	2	20.55	5	20.65	20.55	-3	6,518	-0.05%
2021/08/04	1	21.10	0	0.00	20.95	1	6,984	0.01%
2021/08/03	10	21.05	0	0.00	20.95	10	7,193	0.14%
2021/08/02	5	20.95	2	20.90	21.05	3	7,350	0.04%
2021/07/30	0	0.00	2	21.18	20.80	-2	7,384	-0.03%
2021/07/28	2	21.20	1	21.00	21.00	1	7,439	0.01%
2021/07/26	4	21.60	0	0.00	21.55	4	7,521	0.05%
2021/07/23	5	21.30	11	21.16	21.25	-6	7,574	-0.08%
2021/07/22	8	21.20	8	21.31	20.95	0	7,579	0.00%
2021/07/21	2	21.45	0	0.00	20.95	2	7,542	0.03%
2021/07/20	1	21.85	16	21.91	21.65	-15	7,507	-0.20%
2021/07/19	6	22.33	1	22.35	22.35	5	7,457	0.07%
2021/07/16	5	22.60	0	0.00	22.60	5	7,580	0.07%
2021/07/15	2	22.30	22	22.15	22.10	-20	7,601	-0.26%
2021/07/14	5	22.70	50	22.71	22.25	-45	7,788	-0.58%
2021/07/13	107.5	23.74	196	23.84	23.20	-88.5	7,622	-1.16%	大買/大賣/
2021/07/12	6	22.38	3	22.83	23.00	3	6,863	0.04%
2021/07/09	2	22.25	21	22.25	22.30	-19	6,789	-0.28%
2021/07/08	19	22.45	25	22.27	22.55	-6	6,838	-0.09%
2021/07/07	26	21.85	9	22.09	21.80	17	6,793	0.25%
2021/07/06	1	22.20	0	0.00	22.00	1	6,807	0.01%
2021/07/05	1	21.95	52	21.95	22.05	-51	6,842	-0.75%
2021/07/02	4	21.90	12	21.78	21.90	-8	6,895	-0.12%
2021/07/01	10	22.40	1	21.80	21.75	9	6,922	0.13%
2021/06/30	1	22.00	3	21.95	22.05	-2	6,892	-0.03%
2021/06/29	23	22.44	0	0.00	22.15	23	6,909	0.33%
2021/06/28	35	23.03	1	23.20	22.90	34	6,894	0.49%
2021/06/25	5	22.87	24.3	22.88	22.65	-19.3	6,786	-0.28%
2021/06/24	23	22.77	9	22.89	22.65	14	6,771	0.21%
2021/06/23	20	22.70	10	22.80	22.65	10	6,746	0.15%
2021/06/22	7	22.27	1.4	22.31	22.25	5.6	6,375	0.09%
2021/06/21	2	21.75	20	21.90	21.85	-18	6,288	-0.29%
2021/06/18	2	22.39	0	0.00	22.15	2	6,287	0.03%
2021/06/17	20	22.20	0	0.00	22.25	20	6,335	0.32%
2021/06/16	0.1	21.90	0	0.00	21.85	0.1	6,302	0.00%
2021/06/15	0.1	21.90	2	21.95	21.90	-1.9	6,310	-0.03%
2021/06/11	17	22.01	0	0.00	21.80	17	6,386	0.27%
2021/06/10	7	21.87	1	22.10	22.00	6	6,604	0.09%
2021/06/09	1.2	21.65	0	0.00	21.50	1.2	6,663	0.02%
2021/06/08	23	22.37	22.7	22.16	21.80	0.3	6,625	0.01%
2021/06/07	0.1	21.55	0	0.00	22.10	0.1	6,539	0.00%
2021/06/04	0.1	21.80	0	0.00	21.80	0.1	6,477	0.00%
2021/06/03	0	0.00	1.1	21.60	21.75	-1.1	6,459	-0.02%
2021/06/02	0	21.40	16	21.60	21.35	-16	6,436	-0.25%
2021/06/01	0.2	21.57	3	21.45	21.75	-2.8	6,435	-0.04%
2021/05/31	20	20.99	6	20.95	20.95	14	6,431	0.22%
2021/05/28	1.1	20.55	0	0.00	20.60	1.1	6,715	0.02%
2021/05/27	0	0.00	8	20.48	20.10	-8	6,843	-0.12%
2021/05/26	5	20.30	0	0.00	20.55	5	6,840	0.07%
2021/05/25	8.1	20.19	0	0.00	20.20	8.1	6,834	0.12%
2021/05/24	1	19.95	0	0.00	19.80	1	6,813	0.01%
2021/05/21	0.1	19.45	0	0.00	19.45	0.1	6,822	0.00%
2021/05/20	0	0.00	2	19.35	19.25	-2	6,858	-0.03%
2021/05/18	3	18.52	0	0.00	18.85	3	6,899	0.04%
2021/05/17	3	18.10	0	0.00	18.05	3	6,849	0.04%
2021/05/14	1	20.30	0	0.00	20.05	1	6,742	0.01%
2021/05/13	4	20.84	2	20.85	20.45	2	6,628	0.03%
2021/05/12	2	22.50	3	21.60	21.60	-1	6,485	-0.02%
2021/05/11	2	22.53	5	22.52	22.00	-3	6,182	-0.05%
2021/05/06	0	0.00	5	20.95	20.95	-5	5,870	-0.09%
2021/05/04	4	20.35	0	0.00	20.80	4	5,805	0.07%
2021/05/03	4	21.10	0	0.00	20.80	4	5,724	0.07%
2021/04/29	1	21.70	0	0.00	21.60	1	5,663	0.02%
2021/04/28	0	0.00	0	22.15	22.10	0	5,630	0.00%
2021/04/27	0.1	21.95	1	22.00	22.10	-0.9	5,659	-0.02%
2021/04/26	2	22.00	2	22.08	22.00	0	5,651	0.00%
2021/04/23	0	0.00	2.2	22.15	22.20	-2.2	5,621	-0.04%
2021/04/22	10	22.35	79	22.91	22.10	-69	5,737	-1.20%
2021/04/21	2	23.05	5	23.05	23.10	-3	5,635	-0.05%
2021/04/20	79	23.14	8	22.73	23.05	71	5,533	1.28%
2021/04/19	4	22.45	14	22.53	22.40	-10	5,363	-0.19%
2021/04/16	2.1	22.59	15	22.43	22.50	-12.9	5,357	-0.24%
2021/04/15	11	22.10	6	21.72	22.25	5	5,179	0.10%
2021/04/14	17	21.58	0	0.00	21.65	17	5,202	0.33%
2021/04/13	5	22.30	3.3	22.15	21.80	1.7	5,359	0.03%
2021/04/12	4	22.20	1	22.05	22.05	3	5,752	0.05%
2021/04/09	7.1	22.26	14	22.22	22.20	-6.9	5,823	-0.12%
2021/04/08	12	22.17	12	22.33	22.30	0	5,805	0.00%
2021/04/07	11	21.73	0	0.00	21.95	11	5,741	0.19%
2021/04/06	1	21.75	0	0.00	21.65	1	5,705	0.02%
2021/04/01	2	22.18	5	21.90	21.80	-3	5,695	-0.05%
2021/03/31	1	22.00	0	0.00	21.85	1	5,630	0.02%
2021/03/30	1	22.35	5	22.40	22.35	-4	5,578	-0.07%
2021/03/29	4	22.63	1	22.70	22.40	3	5,586	0.05%
2021/03/26	4.2	22.66	21	22.58	22.60	-16.8	5,584	-0.30%
2021/03/24	1	22.30	10	22.40	22.30	-9	5,507	-0.16%
2021/03/23	0	0.00	11	22.30	22.40	-11	5,539	-0.20%
2021/03/22	16	22.53	16	22.53	22.45	0	5,553	0.00%
2021/03/18	5	22.30	0	0.00	22.20	5	5,561	0.09%
2021/03/17	63	22.34	10	22.25	22.30	53	5,750	0.92%
2021/03/16	56	22.31	0	0.00	22.50	56	5,920	0.95%
2021/03/15	47	22.33	4	21.53	22.25	43	5,873	0.73%
2021/03/12	3	21.35	0	0.00	21.15	3	5,876	0.05%
2021/03/11	1	21.40	10	21.40	21.35	-9	5,972	-0.15%
2021/03/10	1	21.30	0	0.00	21.15	1	6,086	0.02%
2021/03/09	1	21.05	0	0.00	21.20	1	6,202	0.02%
2021/03/04	11	22.05	9	21.88	21.85	2	6,456	0.03%
2021/03/03	8.2	22.31	12	22.37	22.30	-3.8	6,632	-0.06%
2021/03/02	9	21.68	7	21.66	21.70	2	6,402	0.03%
2021/02/25	1	21.05	0	0.00	21.00	1	6,631	0.02%
2021/02/24	3	21.45	5	21.08	21.05	-2	6,825	-0.03%
2021/02/22	3	21.42	0	0.00	21.35	3	6,989	0.04%
2021/02/18	2	21.30	9	20.97	21.25	-7	7,393	-0.09%
2021/02/17	3	20.50	0	0.00	20.45	3	7,346	0.04%
2021/01/29	2	20.28	0	0.00	19.95	2	7,578	0.03%
2021/01/28	2	20.25	0	0.00	20.15	2	7,546	0.03%
2021/01/22	6	20.25	5	20.25	20.40	1	7,586	0.01%
2021/01/21	0	0.00	1	20.10	20.10	-1	7,598	-0.01%
2021/01/20	0	0.00	1	20.85	20.35	-1	7,624	-0.01%
2021/01/19	10	21.25	4	21.30	21.20	6	7,570	0.08%
2021/01/18	0	0.00	1	20.75	21.05	-1	7,595	-0.01%
2021/01/15	2	21.63	8	21.51	21.40	-6	7,691	-0.08%
2021/01/14	9	22.42	0	0.00	22.25	9	7,603	0.12%
2021/01/13	1	22.40	0	0.00	22.30	1	7,589	0.01%
2021/01/12	3	22.50	1	22.15	22.15	2	7,684	0.03%
2021/01/11	1	22.95	1	22.80	22.80	0	8,025	0.00%
2021/01/08	4	23.49	2	23.35	23.35	2	8,016	0.02%
2021/01/07	0	0.00	3	23.70	23.70	-3	8,032	-0.04%
2021/01/06	10	23.80	0	0.00	23.45	10	8,046	0.12%
2021/01/05	16	24.04	2	23.95	23.95	14	7,819	0.18%
2021/01/04	1	23.10	10	22.82	23.00	-9	7,410	-0.12%
2020/12/31	0	0.00	5	22.20	22.20	-5	7,343	-0.07%
2020/12/28	5	22.45	0	0.00	22.45	5	7,385	0.07%
2020/12/25	1	22.60	1	22.45	22.40	0	7,379	0.00%
2020/12/23	0	0.00	0	22.25	22.25	0	7,376	0.00%
2020/12/22	1	22.50	2	22.23	22.00	-1	7,496	-0.01%
2020/12/21	1	22.50	2	22.45	22.50	-1	7,514	-0.01%
2020/12/17	4	22.55	0	0.00	22.65	4	7,659	0.05%
2020/12/15	2	23.05	0	0.00	22.40	2	7,706	0.03%
2020/12/14	6	23.25	1	23.25	23.20	5	7,682	0.07%
2020/12/11	7	23.65	11	23.30	23.50	-4	7,684	-0.05%
2020/12/10	6	23.73	5	23.95	24.00	1	7,522	0.01%
2020/12/09	3	23.50	3	23.60	23.60	0	7,333	0.00%
2020/12/08	1	22.85	1	22.90	22.85	0	7,255	0.00%
2020/12/04	1	23.70	18	23.56	23.45	-17	7,713	-0.22%
2020/12/03	5	23.59	8	23.44	23.25	-3	7,684	-0.04%
2020/12/02	5	23.80	6	23.87	23.70	-1	7,683	-0.01%
2020/12/01	4	23.50	6	23.38	23.50	-2	7,659	-0.03%
2020/11/30	11	23.39	13	23.25	23.45	-2	7,653	-0.03%
2020/11/27	1	23.40	17	23.51	23.30	-16	7,636	-0.21%
2020/11/25	5	22.99	6	23.24	22.85	-1	7,471	-0.01%
2020/11/24	3	22.95	17	22.83	22.70	-14	7,479	-0.19%
2020/11/23	16	22.78	8	22.75	22.65	8	7,541	0.11%
2020/11/19	4	22.28	7	22.23	22.40	-3	7,670	-0.04%
2020/11/18	63	22.38	66	22.33	22.30	-3	7,771	-0.04%
2020/11/17	7	21.46	4	21.30	21.35	3	7,629	0.04%
2020/11/16	6	20.91	0	0.00	20.90	6	7,991	0.08%
2020/11/12	1	21.00	0	0.00	20.95	1	8,439	0.01%
2020/11/11	0	0.00	2	21.10	21.15	-2	8,567	-0.02%
2020/11/09	4	21.35	2	21.18	21.15	2	8,793	0.02%
2020/11/06	0	0.00	11	21.88	21.55	-11	8,932	-0.12%
2020/11/04	10	21.61	0	0.00	21.60	10	9,223	0.11%
2020/11/03	0	0.00	1	21.25	21.40	-1	9,337	-0.01%
2020/10/30	1	21.30	0	0.00	21.05	1	10,216	0.01%
2020/10/29	0	0.00	6	21.20	21.40	-6	10,522	-0.06%
2020/10/28	14	21.87	1	21.70	21.70	13	10,638	0.12%
2020/10/26	7	22.53	2	22.60	22.55	5	10,721	0.05%
2020/10/23	0	0.00	20	22.53	22.50	-20	10,756	-0.19%
2020/10/22	3	21.85	0	0.00	22.20	3	10,909	0.03%
2020/10/21	1	22.40	0	0.00	22.15	1	10,993	0.01%
2020/10/20	7	22.32	1	22.35	22.35	6	11,236	0.05%
2020/10/19	11	22.52	21	22.52	22.65	-10	11,519	-0.09%
2020/10/16	1	22.00	0	0.00	21.60	1	11,993	0.01%
2020/10/15	1	22.25	4	22.24	22.20	-3	12,365	-0.02%
2020/10/14	1	22.25	9.5	22.13	22.00	-8.5	12,471	-0.07%
2020/10/13	0	0.00	10	21.30	21.40	-10	12,535	-0.08%
2020/10/12	1	21.70	9	21.72	21.25	-8	12,656	-0.06%
2020/10/08	3	21.75	0	0.00	21.75	3	12,958	0.02%
2020/10/07	1	22.00	0	0.00	21.95	1	13,116	0.01%
2020/10/06	0	0.00	4	21.90	21.95	-4	13,252	-0.03%
2020/09/30	1	21.15	1	21.05	21.15	0	14,354	0.00%
2020/09/29	0	0.00	1	20.85	20.65	-1	14,487	-0.01%
2020/09/28	0	0.00	5	21.00	20.85	-5	14,754	-0.03%
2020/09/25	1	20.50	4	20.16	20.35	-3	15,140	-0.02%
2020/09/24	3	21.08	6	21.15	21.00	-3	15,416	-0.02%
2020/09/23	18	21.78	7	21.57	21.50	11	15,591	0.07%
2020/09/22	0	0.00	2	21.35	21.25	-2	15,677	-0.01%
2020/09/21	2	21.75	0	0.00	21.70	2	16,063	0.01%
2020/09/18	9	22.03	0	0.00	21.95	9	16,488	0.05%
2020/09/17	2	22.03	3	22.22	22.25	-1	16,690	-0.01%
2020/09/16	2	22.10	0	0.00	22.00	2	17,052	0.01%
2020/09/15	5	22.30	1	22.25	22.25	4	17,420	0.02%
2020/09/14	0	0.00	17	22.19	22.30	-17	18,079	-0.09%
2020/09/11	11	22.00	0	0.00	21.90	11	19,933	0.06%
2020/09/10	15	22.35	3	22.35	22.20	12	20,537	0.06%
2020/09/09	26	22.38	11	22.09	22.75	15	20,908	0.07%
2020/09/08	2	21.50	5	21.50	21.35	-3	21,701	-0.01%
2020/09/07	1	21.45	15	21.66	21.40	-14	23,149	-0.06%
2020/09/04	4	21.11	3	20.70	21.40	1	25,203	0.00%
2020/09/03	7	21.38	15	21.33	21.15	-8	25,461	-0.03%
2020/09/02	0	0.00	4	21.34	21.35	-4	25,521	-0.02%
2020/09/01	3	21.15	0	21.05	21.05	3	25,604	0.01%
2020/08/28	11	20.88	15	20.89	20.80	-4	25,857	-0.02%
2020/08/27	32	20.71	31	20.87	21.40	1	25,842	0.00%
2020/08/26	6	20.67	3	20.73	20.70	3	25,856	0.01%
2020/08/25	10	21.30	0	0.00	21.20	10	25,703	0.04%
2020/08/24	8	21.16	1	21.15	21.05	7	25,625	0.03%
2020/08/21	31	21.78	11	22.04	21.80	20	25,541	0.08%
2020/08/20	9	22.54	1	21.75	21.70	8	25,444	0.03%
2020/08/19	9	24.54	10	24.45	24.05	-1	25,408	0.00%
2020/08/18	30	25.29	8	25.40	25.20	22	25,459	0.09%
2020/08/17	12	26.03	5	25.91	25.85	7	25,525	0.03%
2020/08/14	2	25.88	1	25.95	26.00	1	25,873	0.00%
2020/08/13	5	26.17	5	25.95	26.00	0	26,259	0.00%
2020/08/12	34	26.24	25	26.36	26.25	9	26,242	0.03%
2020/08/11	2	26.10	3	26.03	25.95	-1	26,179	0.00%
2020/08/10	4	26.09	1	25.80	25.80	3	26,233	0.01%
2020/08/07	3	26.45	7	26.49	26.45	-4	26,418	-0.02%
2020/08/06	6	26.40	1	26.30	26.30	5	26,396	0.02%
2020/08/05	13	26.82	5	26.91	26.70	8	26,301	0.03%
2020/08/04	9	26.36	31	26.36	26.20	-22	25,938	-0.08%
2020/08/03	0	0.00	5	25.93	25.65	-5	25,798	-0.02%
2020/07/31	3	25.30	0.1	25.35	25.30	2.9	26,011	0.01%
2020/07/30	1	25.40	2	25.43	25.50	-1	26,362	0.00%
2020/07/29	0	0.00	2	25.03	25.00	-2	27,189	-0.01%
2020/07/28	15	25.35	3	24.65	24.65	12	27,250	0.04%
2020/07/27	4	25.59	0	0.00	25.60	4	27,336	0.01%
2020/07/24	27	25.51	2	25.70	25.40	25	27,550	0.09%
2020/07/23	13	26.29	9	26.18	26.25	4	27,431	0.01%
2020/07/22	16	26.92	19	26.85	27.00	-3	27,231	-0.01%
2020/07/21	5	25.75	7	26.32	26.15	-2	26,544	-0.01%
2020/07/20	4	24.56	4	25.11	25.25	0	26,378	0.00%
2020/07/17	3	25.78	2	25.63	25.25	1	26,333	0.00%
2020/07/16	3	25.98	0	0.00	25.85	3	26,396	0.01%
2020/07/15	1	25.90	16	26.25	25.85	-15	26,461	-0.06%
2020/07/14	1	26.05	2	25.80	25.85	-1	26,748	0.00%
2020/07/13	3	26.05	4	26.15	26.05	-1	27,438	0.00%
2020/07/10	20	26.25	16	26.18	25.70	4	27,700	0.01%
2020/07/09	23	26.74	32	26.44	27.00	-9	27,289	-0.03%
2020/07/08	10	25.76	99	25.89	25.80	-89	26,795	-0.33%
2020/07/07	4	25.99	44	26.03	25.75	-40	26,948	-0.15%
2020/07/06	36	26.85	3.1	26.93	26.45	32.9	26,857	0.12%
2020/07/03	10	26.42	24	26.35	26.45	-14	26,641	-0.05%
2020/07/02	9	25.92	11	26.01	26.30	-2	26,516	-0.01%
2020/07/01	29	25.77	9	25.94	25.45	20	26,370	0.08%
2020/06/30	9	25.67	10	25.96	25.70	-1	26,225	0.00%
2020/06/29	13	25.18	38	25.52	25.10	-25	25,976	-0.10%
2020/06/24	1	26.65	2.5	26.19	26.15	-1.5	25,758	-0.01%
2020/06/23	15	26.33	1	26.70	26.35	14	25,783	0.05%
2020/06/22	23	26.97	38	26.92	26.90	-15	25,535	-0.06%
2020/06/19	28	27.41	16	27.70	27.45	12	25,339	0.05%
2020/06/18	27	27.07	35	26.90	27.45	-8	24,752	-0.03%
2020/06/17	11	25.83	23	25.80	25.75	-12	22,949	-0.05%
2020/06/16	34	25.38	11	25.67	25.25	23	22,413	0.10%
2020/06/15	38	25.95	45	25.91	25.20	-7	22,085	-0.03%
2020/06/12	85	25.09	36	25.71	26.20	49	21,027	0.23%
2020/06/11	79	25.40	66	25.76	25.25	13	19,770	0.07%
2020/06/10	12	23.53	12	23.45	23.80	0	17,884	0.00%
2020/06/09	2	23.30	4	23.33	23.05	-2	17,912	-0.01%
2020/06/08	7	23.73	5	23.80	23.55	2	18,032	0.01%
2020/06/05	3	23.68	15	23.77	23.75	-12	17,983	-0.07%
2020/06/04	1	23.45	15	23.64	23.40	-14	17,911	-0.08%
2020/06/03	0	0.00	13	23.52	23.40	-13	17,882	-0.07%
2020/06/02	5	23.25	7	23.32	23.55	-2	17,753	-0.01%
2020/06/01	8	23.16	14	23.05	23.05	-6	17,533	-0.03%
2020/05/29	12	22.78	0	0.00	22.65	12	17,485	0.07%
2020/05/28	12	22.93	5	23.19	22.85	7	17,526	0.04%
2020/05/27	11	23.12	10	23.12	23.10	1	17,472	0.01%
2020/05/26	3	23.17	2	23.33	23.00	1	17,458	0.01%
2020/05/25	7	22.76	9	23.09	23.25	-2	17,109	-0.01%
2020/05/22	8	22.49	1	22.85	22.20	7	16,853	0.04%
2020/05/21	29	23.65	14	22.99	23.10	15	16,637	0.09%
2020/05/20	8	23.16	22	22.55	23.30	-14	16,153	-0.09%
2020/05/19	5	21.62	3	21.80	21.80	2	15,685	0.01%
2020/05/18	0	0.00	12	21.26	21.55	-12	15,547	-0.08%
2020/05/15	20	21.95	15	21.76	21.70	5	15,420	0.03%
2020/05/14	26	22.71	21	22.15	21.70	5	15,345	0.03%
2020/05/13	5	23.41	6	23.34	23.30	-1	14,962	-0.01%
2020/05/12	15	23.54	15	23.75	23.60	0	14,933	0.00%
2020/05/11	31	23.54	35	23.65	23.50	-4	14,936	-0.03%
2020/05/08	20	23.78	26	23.85	23.65	-6	14,647	-0.04%
2020/05/07	27	23.97	3	24.25	24.05	24	14,487	0.17%
2020/05/06	33	23.63	10	23.71	23.60	23	14,185	0.16%
2020/05/05	39	23.88	70	23.72	24.15	-31	13,839	-0.22%
2020/05/04	2	22.53	17.1	22.51	22.40	-15.1	12,956	-0.12%
2020/04/30	22	22.78	20	22.74	22.75	2	12,880	0.02%
2020/04/29	28	22.25	76	22.06	22.20	-48	12,673	-0.38%
2020/04/28	5	22.11	5	22.02	22.00	0	12,496	0.00%
2020/04/27	4	22.21	9	22.18	22.25	-5	12,622	-0.04%
2020/04/24	8	22.22	19	22.41	22.10	-11	12,448	-0.09%
2020/04/23	19	22.49	6	22.54	22.45	13	12,261	0.11%
2020/04/22	12	21.35	10	21.92	22.10	2	12,018	0.02%
2020/04/21	7	22.45	16	22.58	21.95	-9	11,924	-0.08%
2020/04/20	15	22.25	5	22.20	22.60	10	11,801	0.08%
2020/04/17	16	22.76	14	22.58	22.20	2	11,757	0.02%
2020/04/16	49	23.16	11	23.12	23.00	38	11,207	0.34%
2020/04/15	11	22.38	23	22.40	23.10	-12	10,390	-0.12%
2020/04/14	5	20.87	16	20.78	21.00	-11	10,076	-0.11%
2020/04/13	3	20.30	2	20.48	20.35	1	10,066	0.01%
2020/04/10	15	20.42	3	20.47	20.40	12	10,054	0.12%
2020/04/09	2	21.30	6	21.39	21.25	-4	9,977	-0.04%
2020/04/08	6	20.97	8	21.08	21.30	-2	10,021	-0.02%
2020/04/07	7	20.65	6	20.62	20.90	1	9,914	0.01%
2020/04/06	7	19.77	15	19.78	19.70	-8	9,822	-0.08%
2020/04/01	3	19.45	8	19.33	19.65	-5	10,046	-0.05%
2020/03/31	18	19.74	8	19.49	19.50	10	10,147	0.10%
2020/03/30	7	18.89	14	18.99	19.50	-7	10,101	-0.07%
2020/03/27	22	19.69	14	19.46	18.55	8	9,882	0.08%
2020/03/26	11	18.85	9	18.88	18.90	2	9,691	0.02%
2020/03/25	6	18.83	1	19.10	19.05	5	9,844	0.05%
2020/03/24	4	17.91	2	17.70	17.70	2	9,655	0.02%
2020/03/23	29	16.59	5	16.70	16.70	24	9,638	0.25%
2020/03/20	7	16.88	20	16.88	16.90	-13	9,860	-0.13%
2020/03/19	37	15.46	3	15.60	15.40	34	9,917	0.34%
2020/03/18	1	17.70	1	17.90	17.10	0	9,941	0.00%
2020/03/17	2	17.75	4	17.40	17.40	-2	9,921	-0.02%
2020/03/16	3	20.00	6	20.04	18.90	-3	9,828	-0.03%
2020/03/13	24	20.73	17	20.87	21.00	7	9,790	0.07%
2020/03/12	7	23.48	1	24.40	22.95	6	9,550	0.06%
2020/03/11	2	26.13	1	26.50	25.40	1	9,381	0.01%
2020/03/10	7	25.45	2	25.83	26.00	5	9,389	0.05%
2020/03/09	10	26.64	0	0.00	26.20	10	9,414	0.11%
2020/03/06	24	28.10	1	27.90	27.90	23	9,745	0.24%
2020/03/05	2	28.48	3	28.75	28.40	-1	10,562	-0.01%
2020/03/03	3	28.55	5	28.59	28.50	-2	10,738	-0.02%
2020/03/02	2	27.43	6	26.60	27.45	-4	10,829	-0.04%
2020/02/27	1	27.55	2	27.15	27.40	-1	10,960	-0.01%
2020/02/26	2.3	28.43	0	28.50	28.40	2.3	10,989	0.02%
2020/02/25	6	28.09	7	28.63	28.65	-1	11,210	-0.01%
2020/02/24	2	28.85	3	28.90	28.85	-1	11,320	-0.01%
2020/02/21	2	29.30	5	29.44	29.45	-3	11,506	-0.03%
2020/02/20	0	0.00	2	29.73	29.60	-2	11,902	-0.02%
2020/02/19	1	29.30	46	29.43	29.60	-45	12,217	-0.37%
2020/02/18	4	29.49	7	29.59	29.45	-3	12,692	-0.02%
2020/02/17	8	30.22	15	30.09	29.95	-7	12,920	-0.05%
2020/02/14	2	29.83	1	29.85	29.85	1	13,385	0.01%
2020/02/13	5	29.60	2	30.40	29.75	3	13,631	0.02%
2020/02/12	20	29.90	6	29.96	30.00	14	13,844	0.10%
2020/02/11	4	29.38	0	0.00	29.45	4	14,246	0.03%
2020/02/10	4	28.13	6	28.50	28.90	-2	14,576	-0.01%
2020/02/07	5	29.24	1	29.55	29.00	4	14,801	0.03%
2020/02/06	3	29.78	7	29.75	29.85	-4	14,956	-0.03%
2020/02/05	7	29.52	2	29.35	29.25	5	15,281	0.03%
2020/02/04	9	29.73	1	29.65	29.65	8	15,616	0.05%
2020/02/03	3	28.48	7	27.58	28.85	-4	16,160	-0.02%
2020/01/31	0	0.00	1	29.70	29.85	-1	16,805	-0.01%
2020/01/30	25	29.98	1	30.05	29.90	24	17,037	0.14%
2020/01/20	3	33.20	5	33.17	33.20	-2	17,056	-0.01%
2020/01/17	4	33.10	0	0.00	33.00	4	18,057	0.02%
2020/01/16	1	33.20	0	0.00	33.20	1	18,342	0.01%
2020/01/14	9	33.31	1	33.30	33.50	8	19,033	0.04%
2020/01/13	1	32.75	3	33.18	33.30	-2	19,214	-0.01%
2020/01/10	1	31.95	51	32.30	32.30	-50	19,470	-0.26%
2020/01/09	3	32.62	4	32.61	32.50	-1	19,916	-0.01%
2020/01/08	4	32.03	3	32.07	32.10	1	20,708	0.00%
2020/01/07	3	32.20	2.1	32.39	32.20	0.9	21,975	0.00%
2020/01/06	11.6	32.63	25.2	32.74	32.60	-13.6	23,142	-0.06%
2020/01/03	5	33.43	6	33.78	33.35	-1	24,120	0.00%
2020/01/02	58	34.02	6	34.07	34.15	52	24,286	0.21%
2019/12/30	1	33.40	6	33.29	33.35	-5	25,296	-0.02%
2019/12/27	13.6	33.56	11	33.62	33.65	2.6	25,610	0.01%
2019/12/26	1.4	32.85	9	32.98	32.85	-7.6	25,814	-0.03%
2019/12/25	1	32.60	1	32.45	32.60	0	26,512	0.00%
2019/12/24	0	0.00	6	31.92	32.05	-6	27,520	-0.02%
2019/12/23	5	31.88	10	32.19	31.85	-5	28,411	-0.02%
2019/12/20	17	32.57	4	32.58	32.40	13	28,777	0.05%
2019/12/19	0	0.00	7	31.80	31.85	-7	28,860	-0.02%
2019/12/18	2	31.85	11	31.72	31.75	-9	29,378	-0.03%
2019/12/17	23	31.91	3	31.98	31.90	20	30,111	0.07%
2019/12/16	30	32.41	27	31.53	32.55	3	30,258	0.01%
2019/12/13	24	31.45	23	31.51	31.30	1	30,919	0.00%
2019/12/12	28	32.14	22	32.26	32.00	6	31,859	0.02%
2019/12/11	16	32.23	23	32.38	32.20	-7	32,300	-0.02%
2019/12/10	19.3	32.46	12	32.58	32.50	7.3	32,827	0.02%
2019/12/09	3	33.10	2	33.00	33.15	1	33,295	0.00%
2019/12/06	4	32.91	1	32.75	32.70	3	33,982	0.01%
2019/12/05	12	32.73	7	32.74	32.60	5	35,125	0.01%
2019/12/04	14	32.61	3	32.72	32.70	11	36,277	0.03%
2019/12/03	61	32.77	37	32.77	32.45	24	38,147	0.06%
2019/12/02	71	33.43	81	34.02	32.90	-10	38,376	-0.03%
2019/11/29	7	35.39	9	35.39	35.40	-2	38,173	-0.01%
2019/11/28	5	35.36	7	35.35	35.35	-2	38,891	-0.01%
2019/11/27	57	35.80	56	35.66	35.65	1	40,430	0.00%
2019/11/26	3	35.47	6	35.58	35.70	-3	42,717	-0.01%
2019/11/25	8	35.47	17	35.41	35.30	-9	43,392	-0.02%
2019/11/22	26	35.68	7	35.64	35.45	19	43,791	0.04%
2019/11/21	9	35.28	3	35.48	35.60	6	43,777	0.01%
2019/11/20	4	35.36	62.1	35.54	35.65	-58.1	44,128	-0.13%
2019/11/19	13	35.76	79	35.56	35.35	-66	44,515	-0.15%
2019/11/18	10	35.57	17.2	35.57	35.60	-7.2	44,441	-0.02%
2019/11/15	44	35.43	58	35.41	35.00	-14	44,210	-0.03%
2019/11/14	14	34.90	26	34.77	35.00	-12	43,968	-0.03%
2019/11/13	56	34.83	24	34.94	34.60	32	43,961	0.07%
2019/11/12	25	34.57	22	34.52	34.80	3	43,651	0.01%
2019/11/11	31	34.05	15	33.98	33.90	16	43,782	0.04%
2019/11/08	146	34.76	14	34.83	34.60	132	43,583	0.30%	大買/鉅額交易
2019/11/07	12	34.52	24	34.30	34.55	-12	43,096	-0.03%
2019/11/06	11	34.16	3	34.07	34.20	8	42,862	0.02%
2019/11/05	3	33.87	41	34.09	34.10	-38	42,801	-0.09%
2019/11/04	42	34.46	10	34.23	33.80	32	42,789	0.07%
2019/11/01	30	33.63	28	33.75	33.95	2	42,608	0.00%
2019/10/31	72	33.75	39	33.86	33.25	33	42,551	0.08%
2019/10/30	29	33.14	76	33.12	32.95	-47	42,971	-0.11%
2019/10/29	19	34.42	16	34.85	34.40	3	42,379	0.01%
2019/10/28	21	34.61	62	34.49	34.55	-41	42,230	-0.10%
2019/10/25	54	34.18	97	34.54	34.40	-43	42,002	-0.10%
2019/10/24	31	35.50	13	35.83	35.40	18	41,089	0.04%
2019/10/23	20	36.07	32	35.77	35.85	-12	40,993	-0.03%
2019/10/22	28	35.92	47	36.06	35.60	-19	40,960	-0.05%
2019/10/21	15	35.57	35	35.77	35.75	-20	41,037	-0.05%
2019/10/18	16	35.33	23	35.10	35.00	-7	40,967	-0.02%
2019/10/17	48	35.05	83.1	35.09	34.85	-35.1	40,947	-0.09%
2019/10/16	104	35.58	79.5	36.13	35.30	24.5	40,839	0.06%	大買/
2019/10/15	150	37.16	92	38.06	36.75	58	40,244	0.14%	大買/
2019/10/14	65	37.27	69.1	37.25	37.50	-4.1	39,174	-0.01%
2019/10/09	134	35.33	73	35.84	35.10	61	38,441	0.16%	大買/
2019/10/08	24	35.47	19	35.42	35.15	5	38,018	0.01%
2019/10/07	62	35.29	30	35.23	35.15	32	37,849	0.08%
2019/10/04	44	35.61	30	35.66	35.45	14	37,505	0.04%
2019/10/03	62	35.44	46	35.40	35.30	16	36,755	0.04%
2019/10/02	34	35.47	15	35.48	36.00	19	36,533	0.05%
2019/10/01	51	35.42	72	35.48	35.30	-21	36,064	-0.06%
2019/09/27	42	35.00	124	34.76	35.35	-82	35,253	-0.23%	大賣/
2019/09/26	116	34.74	59	34.86	34.80	57	34,236	0.17%	大買/
2019/09/25	20	34.25	33	34.35	34.90	-13	33,396	-0.04%
2019/09/24	38	34.03	49.1	34.15	33.90	-11.1	33,099	-0.03%
2019/09/23	18	34.79	11	34.63	34.55	7	32,730	0.02%
2019/09/20	58	34.10	119	34.50	34.75	-61	32,282	-0.19%	大賣/
2019/09/19	26	33.87	43	33.73	33.50	-17	31,538	-0.05%
2019/09/18	86	34.04	76	34.39	33.60	10	31,149	0.03%
2019/09/17	52	34.77	32	34.53	34.65	20	30,336	0.07%
2019/09/16	45	32.96	63	33.20	33.55	-18	29,508	-0.06%
2019/09/12	112	32.89	76	32.94	32.90	36	29,256	0.12%	大買/
2019/09/11	20	31.85	34	31.96	32.50	-14	28,875	-0.05%
2019/09/10	50	32.12	26	32.38	31.65	24	28,316	0.08%
2019/09/09	102	33.15	161	32.68	31.60	-59	27,735	-0.21%	大買/大賣/
2019/09/06	51	34.51	19	34.40	34.30	32	26,597	0.12%
2019/09/05	28	34.05	43.1	34.83	35.50	-15.1	25,345	-0.06%
2019/09/04	82	31.63	90.2	31.84	32.30	-8.2	23,391	-0.04%
2019/09/03	33	30.75	32	31.23	31.70	1	22,950	0.00%
2019/09/02	28	30.14	37.1	30.05	31.10	-9.1	22,463	-0.04%
2019/08/30	44	29.12	54	29.69	29.90	-10	21,640	-0.05%
2019/08/29	31	26.89	84.2	27.31	27.65	-53.2	19,978	-0.27%
2019/08/28	14	24.73	55	25.07	25.65	-41	17,564	-0.23%
2019/08/27	2	24.10	30	24.27	24.35	-28	16,773	-0.17%
2019/08/26	3	23.35	0	0.00	23.20	3	16,338	0.02%
2019/08/23	53	24.20	18	24.26	24.15	35	16,118	0.22%
2019/08/22	71	23.80	91	23.75	23.90	-20	15,612	-0.13%
2019/08/21	44	23.36	28	23.34	23.35	16	15,004	0.11%
2019/08/20	2	23.23	57	23.14	23.20	-55	14,776	-0.37%
2019/08/19	17	23.40	6	23.28	23.10	11	14,785	0.07%
2019/08/16	34.7	22.77	31	22.78	23.00	3.7	14,587	0.03%
2019/08/15	7	21.90	23	22.50	22.55	-16	14,367	-0.11%
2019/08/14	119	22.65	25	23.00	22.20	94	14,213	0.66%	大買/
2019/08/13	13	22.18	2	22.10	22.05	11	14,012	0.08%
2019/08/12	5	22.55	2	22.68	22.65	3	14,011	0.02%
2019/08/08	28	22.61	7	22.59	22.65	21	14,141	0.15%
2019/08/07	12	22.21	0	0.00	22.15	12	14,130	0.08%
2019/08/06	56	22.29	5	21.61	22.55	51	13,988	0.36%
2019/08/05	6	22.32	2	22.30	22.00	4	13,866	0.03%
2019/08/02	15	22.49	10	22.29	22.55	5	13,739	0.04%
2019/08/01	15	23.92	12	23.38	23.00	3	13,540	0.02%
2019/07/31	8	23.63	1	23.30	23.90	7	12,650	0.06%
2019/07/30	0	0.00	7	22.76	22.80	-7	12,481	-0.06%
2019/07/29	7	23.80	16.2	23.71	23.60	-9.2	12,345	-0.07%
2019/07/26	2	24.03	15	23.94	23.95	-13	12,309	-0.11%
2019/07/25	14	23.93	10	24.06	24.10	4	12,264	0.03%
2019/07/24	26	23.93	10	23.57	23.35	16	12,173	0.13%
2019/07/23	22	24.89	29	24.65	24.50	-7	12,200	-0.06%
2019/07/22	4	24.03	7	24.19	24.10	-3	12,097	-0.02%
2019/07/19	15	24.26	22	24.30	23.90	-7	12,213	-0.06%
2019/07/18	4	24.01	9	24.14	24.25	-5	12,614	-0.04%
2019/07/17	16	24.15	21	23.96	24.05	-5	12,317	-0.04%
2019/07/16	12	23.96	20	23.90	23.70	-8	12,118	-0.07%
2019/07/15	48	23.85	26.5	23.75	23.75	21.5	11,919	0.18%
2019/07/12	9	23.22	39	23.07	23.60	-30	11,650	-0.26%
2019/07/11	1	22.40	14	22.40	22.30	-13	11,115	-0.12%
2019/07/10	1	22.00	13	21.94	22.00	-12	11,247	-0.11%
2019/07/09	5	21.91	1	21.75	21.85	4	11,396	0.04%
2019/07/08	25	21.96	28	21.94	21.65	-3	11,333	-0.03%
2019/07/05	0	0.00	1	21.50	21.50	-1	11,089	-0.01%
2019/07/04	0	0.00	2	21.55	21.50	-2	11,057	-0.02%
2019/07/03	12	21.39	0	0.00	21.35	12	11,077	0.11%
2019/07/02	0.6	21.30	17	21.47	21.30	-16.4	11,053	-0.15%
2019/07/01	4	21.33	3	21.53	21.45	1	11,106	0.01%
2019/06/28	5	21.07	10	20.89	20.90	-5	11,130	-0.04%
2019/06/27	10	21.05	1	20.95	21.00	9	11,436	0.08%
2019/06/26	0	0.00	214	20.70	20.70	-214	11,514	-1.86%	大賣/鉅額交易
2019/06/25	0	0.00	17	20.76	20.50	-17	11,538	-0.15%
2019/06/24	3	20.95	9	20.98	20.95	-6	11,548	-0.05%
2019/06/21	16	21.08	42	21.00	20.95	-26	11,581	-0.22%
2019/06/20	32	20.74	30	20.75	20.90	2	11,339	0.02%
2019/06/19	40	20.13	27	20.19	20.40	13	11,273	0.12%
2019/06/18	13	19.65	13	19.38	19.75	0	11,454	0.00%
2019/06/17	40	19.65	23	19.47	19.45	17	11,477	0.15%
2019/06/14	1	19.40	3	19.35	19.35	-2	11,437	-0.02%
2019/06/12	5	19.27	1	19.25	19.25	4	11,813	0.03%
2019/06/11	10	19.46	6	19.47	19.45	4	12,210	0.03%
2019/06/10	0	0.00	6	19.04	19.30	-6	12,724	-0.05%
2019/06/06	0	0.00	4	18.60	18.65	-4	12,660	-0.03%
2019/06/05	2	18.85	10	18.80	18.70	-8	12,845	-0.06%
2019/06/04	10	19.10	4	19.03	18.85	6	12,951	0.05%
2019/06/03	6	18.82	3	18.62	19.00	3	13,150	0.02%
2019/05/31	2	18.65	15	18.70	18.80	-13	13,712	-0.09%
2019/05/30	5	18.24	2	18.20	18.25	3	13,741	0.02%
2019/05/29	2	17.90	0	0.00	18.15	2	13,835	0.01%
2019/05/28	12	17.91	15	17.77	18.15	-3	14,014	-0.02%
2019/05/27	4	18.14	0	0.00	17.70	4	14,160	0.03%
2019/05/24	0	0.00	7	17.77	17.95	-7	14,250	-0.05%
2019/05/23	10	17.55	0	0.00	17.40	10	14,612	0.07%
2019/05/22	6	18.11	10.1	18.05	18.00	-4.1	14,769	-0.03%
2019/05/21	10	17.73	5	17.87	18.20	5	14,856	0.03%
2019/05/20	8	18.13	11	18.03	17.65	-3	14,938	-0.02%
2019/05/17	7	18.37	3	18.45	18.80	4	15,176	0.03%
2019/05/16	3	18.92	2	18.65	18.40	1	15,822	0.01%
2019/05/15	2	18.70	9	18.82	19.10	-7	16,236	-0.04%
2019/05/14	17	17.85	7	17.90	18.45	10	16,240	0.06%
2019/05/13	2	18.25	7	18.58	18.15	-5	16,369	-0.03%
2019/05/10	1	18.60	4	18.11	18.10	-3	16,399	-0.02%
2019/05/09	2	18.68	21	19.11	18.35	-19	16,339	-0.12%
2019/05/08	6	19.05	8	19.19	19.05	-2	16,209	-0.01%
2019/05/07	0	0.00	6	19.18	19.00	-6	16,152	-0.04%
2019/05/06	2	19.03	20.2	18.68	19.00	-18.2	16,110	-0.11%
2019/05/03	14	18.98	6	19.01	18.95	8	15,984	0.05%
2019/05/02	2	18.98	9	18.98	19.00	-7	15,932	-0.04%
2019/04/30	3	18.70	6	18.68	18.90	-3	15,862	-0.02%
2019/04/29	40	18.75	0	0.00	18.40	40	15,747	0.25%
2019/04/26	13	18.14	22	18.23	18.10	-9	15,355	-0.06%
2019/04/25	16	18.83	14	18.85	18.70	2	15,026	0.01%
2019/04/24	49	19.02	13	19.07	19.10	36	14,680	0.25%
2019/04/23	5	21.08	17	21.21	20.90	-12	13,926	-0.09%
2019/04/22	24	21.58	6	21.43	21.40	18	13,817	0.13%
2019/04/19	3	21.18	3	21.18	21.40	0	13,794	0.00%
2019/04/18	21	21.78	12	22.06	20.95	9	13,803	0.07%
2019/04/17	3	21.50	6	21.58	21.40	-3	13,582	-0.02%
2019/04/16	41	21.88	11	21.99	21.80	30	13,492	0.22%
2019/04/15	8	20.74	8	21.20	21.50	0	13,166	0.00%
2019/04/12	4	20.40	3	20.42	20.25	1	12,939	0.01%
2019/04/11	6	20.98	2	20.80	20.70	4	12,864	0.03%
2019/04/10	3	21.20	1	21.00	21.00	2	12,816	0.02%
2019/04/09	2	21.28	3	21.50	21.20	-1	12,778	-0.01%
2019/04/08	5	21.38	2	21.38	21.20	3	12,709	0.02%
2019/04/03	9	21.14	24	21.09	21.25	-15	12,608	-0.12%
2019/04/02	13	21.04	3.1	21.18	20.90	9.9	12,473	0.08%
2019/04/01	14	21.50	3	21.55	21.45	11	12,252	0.09%
2019/03/29	6	20.08	34	20.53	20.80	-28	11,888	-0.24%
2019/03/28	2	20.80	3	20.60	20.50	-1	11,733	-0.01%
2019/03/27	4	21.15	5	21.19	21.05	-1	11,659	-0.01%
2019/03/26	3	21.03	2	20.93	20.90	1	11,586	0.01%
2019/03/25	17	20.76	0	0.00	20.65	17	11,499	0.15%
2019/03/22	19	21.44	14	21.42	21.40	5	11,360	0.04%
2019/03/21	14	22.24	21	22.53	21.65	-7	11,154	-0.06%
2019/03/20	8	22.04	10	22.05	21.95	-2	10,723	-0.02%
2019/03/19	5	21.92	27	21.95	21.75	-22	10,601	-0.21%
2019/03/18	18	21.69	9	21.79	21.85	9	10,493	0.09%
2019/03/15	19	21.57	15	21.58	21.50	4	10,429	0.04%
2019/03/14	15	21.97	55	21.95	21.90	-40	10,451	-0.38%
2019/03/13	31	21.36	71.2	21.33	21.80	-40.2	10,482	-0.38%
2019/03/12	3	20.60	3	20.52	20.35	0	9,842	0.00%
2019/03/11	22	20.67	2	20.53	20.45	20	9,950	0.20%
2019/03/08	3	20.27	33	20.15	20.55	-30	10,062	-0.30%
2019/03/07	74	20.84	3	20.58	20.55	71	10,168	0.70%
2019/03/06	30	20.84	62	20.91	20.95	-32	10,080	-0.32%
2019/03/05	1	19.90	1	19.75	19.75	0	9,628	0.00%
2019/03/04	11	20.01	12	20.17	20.00	-1	9,714	-0.01%
2019/02/27	6	19.58	12	19.98	20.25	-6	9,728	-0.06%
2019/02/26	6	20.03	0	0.00	20.00	6	9,658	0.06%
2019/02/25	14	19.88	6	19.90	20.00	8	9,573	0.08%
2019/02/22	11	19.76	32.1	20.00	20.30	-21.1	9,536	-0.22%
2019/02/21	1	19.30	6	19.10	19.45	-5	9,119	-0.05%
2019/02/20	3	19.35	9	19.20	19.20	-6	8,937	-0.07%
2019/02/19	2	19.00	5	19.00	19.30	-3	8,910	-0.03%
2019/02/18	2	18.90	17	19.14	19.10	-15	8,914	-0.17%
2019/02/15	22	18.35	21.3	18.46	18.60	0.7	8,557	0.01%
2019/02/14	6	17.88	64	17.71	17.70	-58	7,864	-0.74%
2019/02/13	2	16.38	0	0.00	16.65	2	7,294	0.03%
2019/02/12	0	0.00	7	16.21	16.15	-7	7,206	-0.10%
2019/02/11	11	15.70	5	15.41	15.75	6	7,041	0.09%
2019/01/30	2	15.13	3	15.13	15.10	-1	6,989	-0.01%
2019/01/29	5	14.85	8	14.93	15.05	-3	7,001	-0.04%
2019/01/28	7	14.96	4	14.96	15.10	3	7,019	0.04%
2019/01/25	3	14.68	3	14.70	14.70	0	7,018	0.00%
2019/01/24	3	14.57	2	14.60	14.50	1	7,092	0.01%
2019/01/23	0	0.00	8	14.38	14.55	-8	7,209	-0.11%
2019/01/22	4	14.20	0	0.00	14.20	4	7,246	0.06%
2019/01/21	1	14.60	3	14.58	14.50	-2	7,307	-0.03%
2019/01/16	0	0.00	1.3	14.82	14.80	-1.3	7,588	-0.02%
2019/01/15	1	14.75	1	14.90	14.75	0	7,672	0.00%
2019/01/11	0	0.00	2	14.60	14.50	-2	7,687	-0.03%
2019/01/10	0	0.00	10	14.81	15.00	-10	7,668	-0.13%
2019/01/09	6	14.46	9	14.59	14.50	-3	7,584	-0.04%
2019/01/07	2	13.73	2	13.78	13.70	0	7,521	0.00%
2019/01/04	0	0.00	1	13.40	13.40	-1	7,636	-0.01%
2019/01/03	0	0.00	70	13.75	13.65	-70	7,723	-0.91%
2019/01/02	74	13.60	1	13.60	13.60	73	7,787	0.94%
2018/12/26	11	13.95	1	14.00	13.75	10	8,101	0.12%
2018/12/24	0	0.00	1	14.15	14.10	-1	8,122	-0.01%
2018/12/21	1	13.55	4	14.09	14.10	-3	8,201	-0.04%
2018/12/20	1	13.90	12	13.95	13.95	-11	8,212	-0.13%
2018/12/17	2	14.83	0	0.00	14.65	2	8,241	0.02%
2018/12/14	14	14.89	3	14.90	14.90	11	8,301	0.13%
2018/12/13	9	15.39	5	15.56	15.25	4	8,323	0.05%
2018/12/12	8	15.41	0	0.00	15.50	8	8,566	0.09%
2018/12/11	6	15.51	6	15.29	15.25	0	8,566	0.00%
2018/12/10	34	15.35	22	15.35	15.25	12	8,592	0.14%
2018/12/07	11	16.31	14	16.25	16.30	-3	8,490	-0.04%
2018/12/06	58	16.37	30	16.59	15.60	28	8,293	0.34%
2018/12/05	10	16.15	1	16.20	16.70	9	7,894	0.11%
2018/12/04	24	16.65	11	16.80	16.60	13	7,951	0.16%
2018/12/03	24	16.51	32	16.61	16.95	-8	8,005	-0.10%
2018/11/30	20	15.32	13	15.30	15.45	7	7,967	0.09%
2018/11/29	3	15.00	5	15.05	15.00	-2	7,752	-0.03%
2018/11/28	13	14.67	38	14.53	14.65	-25	7,577	-0.33%
2018/11/27	15	14.08	8	14.00	14.00	7	7,433	0.09%
2018/11/26	0	0.00	6	13.85	13.90	-6	7,232	-0.08%
2018/11/23	10	13.70	5	13.70	13.60	5	7,115	0.07%
2018/11/22	6	13.65	0	0.00	13.55	6	7,026	0.09%
2018/11/21	6	13.58	1	13.60	13.55	5	7,007	0.07%
2018/11/19	7	13.62	4	13.55	13.55	3	7,012	0.04%
2018/11/16	26	13.43	11	13.44	13.35	15	7,288	0.21%
2018/11/15	7	13.27	42	13.36	13.30	-35	7,320	-0.48%
2018/11/14	5	13.25	0	0.00	13.00	5	7,168	0.07%
2018/11/12	0	0.00	6	12.90	12.90	-6	7,440	-0.08%
2018/11/09	14	13.22	10	13.35	13.35	4	7,446	0.05%
2018/11/08	4	13.51	1	13.45	13.45	3	7,502	0.04%
2018/11/07	1	13.55	6	13.42	13.65	-5	7,519	-0.07%
2018/11/06	1	13.40	1	13.10	13.10	0	7,691	0.00%
2018/11/05	1	13.60	2	13.68	13.65	-1	7,737	-0.01%
2018/11/02	6	13.80	6	13.61	13.60	0	7,835	0.00%
2018/11/01	0	0.00	8	13.19	13.35	-8	7,777	-0.10%
2018/10/31	18	12.70	14	12.91	12.95	4	7,735	0.05%
2018/10/30	3	12.42	4	12.36	12.45	-1	7,697	-0.01%
2018/10/29	1.8	12.21	10	12.02	12.35	-8.2	7,888	-0.10%
2018/10/26	3	11.85	18	11.86	11.85	-15	7,968	-0.19%
2018/10/25	5	12.60	1	12.15	12.15	4	7,998	0.05%
2018/10/24	14	13.49	9	13.32	13.35	5	8,099	0.06%
2018/10/23	7	13.83	2	13.65	13.50	5	8,236	0.06%
2018/10/22	5	13.50	11	13.75	13.85	-6	8,484	-0.07%
2018/10/19	4	13.46	1	13.55	13.60	3	8,617	0.03%
2018/10/18	12	13.77	7	13.81	13.85	5	8,700	0.06%
2018/10/17	3	13.92	6	13.88	13.65	-3	8,861	-0.03%
2018/10/16	6	13.38	10	13.72	13.60	-4	8,997	-0.04%
2018/10/15	6	13.71	5.2	13.50	13.60	0.8	9,128	0.01%
2018/10/12	10	12.93	13	13.02	13.35	-3	9,196	-0.03%
2018/10/11	4	13.19	3	13.15	13.15	1	9,302	0.01%
2018/10/09	2	14.75	3.1	14.85	14.60	-1.1	9,473	-0.01%
2018/10/08	3	14.68	2	14.58	14.60	1	9,763	0.01%
2018/10/05	17	14.74	16	14.76	14.70	1	9,902	0.01%
2018/10/04	7	16.26	0	0.00	16.15	7	9,888	0.07%
2018/10/03	0	0.00	8	16.56	16.45	-8	9,956	-0.08%
2018/10/02	5	16.65	0	0.00	16.65	5	10,144	0.05%
2018/10/01	0	0.00	6	16.55	16.70	-6	10,270	-0.06%
2018/09/28	5	16.47	8	16.57	16.45	-3	10,786	-0.03%
2018/09/27	5	16.80	6	16.60	16.55	-1	10,851	-0.01%
2018/09/26	0	0.00	5	16.50	16.60	-5	10,935	-0.05%
2018/09/25	3	16.20	9	16.61	16.50	-6	11,041	-0.05%
2018/09/21	13.4	16.32	9	16.30	16.40	4.3	11,124	0.04%
2018/09/20	15	16.33	0	0.00	16.15	15	11,118	0.13%
2018/09/19	11	16.68	1	16.60	16.65	10	11,135	0.09%
2018/09/18	38	17.13	16	17.18	16.65	22	11,260	0.20%
2018/09/17	1.4	16.86	10	16.70	17.00	-8.6	11,368	-0.08%
2018/09/14	17.6	16.74	17	16.88	17.00	0.6	11,470	0.01%
2018/09/13	19.4	16.33	8	16.46	16.45	11.4	11,477	0.10%
2018/09/12	20	15.86	9	15.87	15.95	11	11,460	0.10%
2018/09/11	2	15.90	5	16.00	16.20	-3	11,623	-0.03%
2018/09/10	10	16.19	4	16.03	15.40	6	11,744	0.05%
2018/09/07	22	16.42	4	17.13	16.55	18	11,986	0.15%
2018/09/06	5	17.96	2	18.20	17.40	3	12,842	0.02%
2018/09/05	1	18.80	3	18.80	18.45	-2	12,914	-0.02%
2018/09/04	0	0.00	1	18.65	18.55	-1	13,163	-0.01%
2018/09/03	5	18.50	1	18.70	18.40	4	13,309	0.03%
2018/08/31	1	18.90	30	18.91	19.00	-29	13,537	-0.21%
2018/08/30	1	19.05	1	19.10	19.05	0	13,677	0.00%
2018/08/29	3	19.20	5	19.42	19.30	-2	13,811	-0.01%
2018/08/28	3	19.23	8	19.40	19.15	-5	14,122	-0.04%
2018/08/27	6	19.18	1	19.30	19.35	5	14,250	0.04%
2018/08/24	26	19.03	15	18.87	18.95	11	14,592	0.08%
2018/08/23	5	18.99	10	19.32	19.55	-5	16,021	-0.03%
2018/08/22	3	18.48	1	18.30	18.45	2	15,912	0.01%
2018/08/21	4	18.65	6	18.65	18.80	-2	16,192	-0.01%
2018/08/20	16	18.76	3	19.10	18.55	13	16,684	0.08%
2018/08/17	8	19.30	13	19.89	19.15	-5	16,654	-0.03%
2018/08/16	17	18.71	1	19.15	19.10	16	16,964	0.09%
2018/08/15	4	19.10	3	19.10	19.00	1	17,033	0.01%
2018/08/14	10	19.10	12	19.11	19.70	-2	17,155	-0.01%
2018/08/13	6	19.12	1	19.20	19.20	5	17,350	0.03%
2018/08/10	3.6	20.36	0	0.00	20.15	3.6	17,479	0.02%
2018/08/09	13	20.90	13	21.02	21.00	0	17,843	0.00%
2018/08/08	7	20.88	0	0.00	20.55	7	18,631	0.04%
2018/08/07	11	20.82	0	0.00	20.90	11	20,060	0.05%
2018/08/06	22	20.92	3	21.05	21.20	19	20,353	0.09%
2018/08/03	22	20.89	4	20.55	20.45	18	20,888	0.09%
2018/08/02	11	21.06	20	20.95	21.05	-9	21,139	-0.04%
2018/08/01	3	21.35	1	21.60	21.35	2	21,318	0.01%
2018/07/31	3	21.25	1	21.20	21.20	2	21,788	0.01%
2018/07/30	6	21.73	2	21.50	21.50	4	21,792	0.02%
2018/07/27	19	22.60	38	22.66	22.35	-19	21,878	-0.09%
2018/07/26	15	21.93	1	22.30	21.95	14	21,874	0.06%
2018/07/24	6	21.27	8.8	21.62	22.00	-2.8	22,197	-0.01%
2018/07/23	10	21.84	0	0.00	21.50	10	22,426	0.04%
2018/07/20	3	21.70	8	22.08	22.15	-5	23,061	-0.02%
2018/07/19	4	21.61	3	21.82	22.00	1	23,775	0.00%
2018/07/18	9	21.88	8	21.91	21.50	1	24,135	0.00%
2018/07/17	1	21.90	2	22.00	21.85	-1	24,341	0.00%
2018/07/16	4	22.09	15	21.89	22.00	-11	24,570	-0.04%
2018/07/13	6	21.28	4	21.26	21.35	2	24,964	0.01%
2018/07/12	1	20.55	26	20.78	21.10	-25	25,779	-0.10%
2018/07/11	10	19.95	0	0.00	20.00	10	26,186	0.04%
2018/07/10	10	19.72	7	19.99	20.25	3	28,011	0.01%
2018/07/09	1.2	19.22	10	19.11	19.30	-8.8	28,979	-0.03%
2018/07/06	20	18.43	11	18.40	18.70	9	29,651	0.03%
2018/07/05	5	19.96	1	19.85	19.80	4	29,189	0.01%
2018/07/04	7	20.34	0	0.00	20.15	7	29,283	0.02%
2018/07/03	4	20.91	8	20.84	20.40	-4	29,293	-0.01%
2018/07/02	15	20.98	6	21.07	20.95	9	29,290	0.03%
2018/06/29	7	20.41	2	20.55	20.70	5	29,371	0.02%
2018/06/28	4	20.38	14	20.25	20.20	-10	29,475	-0.03%
2018/06/27	26	20.99	24	20.68	20.60	2	29,673	0.01%
2018/06/26	41	20.55	0	0.00	20.40	41	29,872	0.14%
2018/06/25	11	22.13	40	22.15	21.90	-29	30,503	-0.10%
2018/06/22	12	22.18	12	22.05	21.95	0	30,755	0.00%
2018/06/21	17	22.52	10	22.40	22.40	7	30,699	0.02%
2018/06/20	16	22.49	3	22.42	22.30	13	30,840	0.04%
2018/06/19	36	23.12	23	22.96	22.85	13	30,825	0.04%
2018/06/15	108	24.07	97	23.51	23.75	11	30,742	0.04%	大買/
2018/06/14	96	24.23	122	24.17	23.90	-26	30,398	-0.09%	大賣/
2018/06/13	16	23.62	18	23.56	23.35	-2	29,383	-0.01%
2018/06/12	50	23.52	38	23.36	23.20	12	29,452	0.04%
2018/06/11	24	23.14	29	23.40	23.20	-5	29,697	-0.02%
2018/06/08	9	23.39	41	23.55	23.35	-32	30,196	-0.11%
2018/06/07	20	23.22	18	23.24	23.00	2	30,524	0.01%
2018/06/06	16	23.37	28	23.36	23.25	-12	30,564	-0.04%
2018/06/05	231	23.61	31	23.39	23.20	200	30,551	0.65%	大買/鉅額交易
2018/06/04	28	23.25	88	23.21	23.30	-60	30,368	-0.20%
2018/06/01	90	23.37	79	23.29	23.00	11	30,490	0.04%
2018/05/31	98	24.33	163	24.72	23.75	-65	30,182	-0.22%	大賣/
2018/05/30	27	23.03	17	23.14	23.45	10	28,729	0.03%
2018/05/29	66	23.39	52	23.52	23.30	14	28,594	0.05%
2018/05/28	21	23.19	40	23.09	23.35	-19	28,234	-0.07%
2018/05/25	12	22.38	36	22.32	22.30	-24	27,833	-0.09%
2018/05/24	70	22.99	27	22.98	22.55	43	27,816	0.15%
2018/05/23	16	21.95	8	22.16	22.20	8	27,447	0.03%
2018/05/22	88	22.06	7	22.01	22.00	81	27,554	0.29%
2018/05/21	16	22.20	1	22.35	22.20	15	27,526	0.05%
2018/05/18	59	22.27	45	22.12	22.10	14	27,482	0.05%
2018/05/17	23	22.89	33	22.97	22.65	-10	27,562	-0.04%
2018/05/16	49	23.66	77	23.60	23.35	-28	27,578	-0.10%
2018/05/15	112	23.19	98	23.07	23.10	14	27,029	0.05%	大買/
2018/05/14	25	22.11	17	22.16	22.00	8	26,056	0.03%
2018/05/11	117	21.93	61	21.94	21.75	56	25,919	0.22%	大買/
2018/05/10	34	22.54	54	22.48	22.30	-20	25,483	-0.08%
2018/05/09	11	21.83	2	21.50	21.50	9	25,599	0.04%
2018/05/08	41	22.00	51	22.13	21.80	-10	25,432	-0.04%
2018/05/07	7	21.04	20	21.20	21.30	-13	25,012	-0.05%
2018/05/04	24	21.11	9	20.91	20.55	15	25,049	0.06%
2018/05/03	47	20.99	72	21.02	20.95	-25	25,117	-0.10%
2018/05/02	46	20.82	35	20.91	20.80	11	25,110	0.04%
2018/04/30	18	20.34	12	20.42	20.30	6	25,099	0.02%
2018/04/27	15	20.04	53	20.25	20.00	-38	25,545	-0.15%
2018/04/26	77	20.98	14	21.41	19.95	63	26,164	0.24%
2018/04/25	48	21.34	52	21.96	22.05	-4	25,807	-0.02%
2018/04/24	15	22.19	64	21.32	21.70	-49	25,468	-0.19%
2018/04/23	21	22.82	39	23.02	22.60	-18	25,916	-0.07%
2018/04/20	4	23.46	21	23.49	23.80	-17	27,183	-0.06%
2018/04/19	90	24.09	28	23.83	23.45	62	26,946	0.23%
2018/04/18	81	22.92	83	23.30	23.70	-2	26,684	-0.01%
2018/04/17	40	22.32	33	22.32	22.05	7	26,070	0.03%
2018/04/16	246	23.12	204	23.04	23.10	42	25,980	0.16%	大買/大賣/
2018/04/13	84	21.98	52	22.14	22.85	32	24,725	0.13%
2018/04/12	21	20.73	66	20.87	20.80	-45	24,081	-0.19%
2018/04/11	4	19.95	3	19.80	19.65	1	23,996	0.00%
2018/04/10	12	19.90	91	19.85	19.65	-79	25,343	-0.31%
2018/04/09	24	19.56	2	19.60	19.10	22	25,989	0.08%
2018/04/03	2	19.90	2	20.10	20.00	0	26,993	0.00%
2018/04/02	4	20.44	11	20.53	20.20	-7	27,673	-0.03%
2018/03/31	3	20.07	8	19.93	20.10	-5	28,432	-0.02%
2018/03/30	5	19.96	1	20.35	19.80	4	29,273	0.01%
2018/03/29	17	20.84	18	20.65	20.30	-1	30,334	0.00%
2018/03/28	130	20.65	87	20.76	20.80	43	31,963	0.13%	大買/
2018/03/27	2	19.65	20	20.11	20.50	-18	31,562	-0.06%
2018/03/26	1	18.80	13	18.65	18.65	-12	32,395	-0.04%
2018/03/23	18	18.51	3	18.70	18.55	15	33,797	0.04%
2018/03/22	6	19.41	2	19.43	19.40	4	34,208	0.01%
2018/03/21	4	19.56	4	19.70	19.50	0	34,834	0.00%
2018/03/20	7	19.49	1	19.75	19.45	6	35,331	0.02%
2018/03/19	5	20.00	2	19.75	19.85	3	36,016	0.01%
2018/03/16	26	20.12	5	20.11	19.95	21	37,208	0.06%
2018/03/15	17	20.82	7	20.69	20.60	10	38,591	0.03%
2018/03/14	15	20.06	17	20.35	20.55	-2	39,018	-0.01%
2018/03/13	12	19.45	36	19.50	20.50	-24	40,369	-0.06%
2018/03/12	5	18.71	13	18.79	18.65	-8	40,215	-0.02%
2018/03/09	9	19.01	1	19.20	19.10	8	40,804	0.02%
2018/03/08	10	18.65	10	18.65	18.70	0	42,474	0.00%
2018/03/07	6	18.50	6	18.65	18.40	0	42,465	0.00%
2018/03/06	0	0.00	13	19.43	19.40	-13	42,997	-0.03%
2018/03/05	33	19.69	11	19.24	19.10	22	44,959	0.05%
2018/03/02	5	20.13	71	20.15	20.10	-66	46,858	-0.14%
2018/02/27	5	20.38	26	20.34	20.45	-21	47,356	-0.04%
2018/02/26	3	20.37	1	20.05	20.05	2	47,406	0.00%
2018/02/23	5	20.74	20	20.87	20.50	-15	47,540	-0.03%
2018/02/22	8	20.62	10	20.93	20.70	-2	47,678	0.00%
2018/02/21	0	0.00	14	20.26	20.40	-14	47,794	-0.03%
2018/02/12	14	19.99	7	19.77	19.55	7	47,750	0.01%
2018/02/09	5	19.64	10	19.30	19.70	-5	47,673	-0.01%
2018/02/08	44	20.88	34	20.69	20.05	10	47,460	0.02%
2018/02/07	9	21.21	44	21.09	20.50	-35	47,206	-0.07%
2018/02/06	55	21.64	13	21.07	20.70	42	47,153	0.09%
2018/02/05	4	22.45	11	22.26	23.00	-7	47,023	-0.01%
2018/02/02	1	23.30	0	0.00	23.20	1	47,164	0.00%
2018/02/01	13	24.05	13	23.96	23.70	0	47,553	0.00%
2018/01/31	25	22.67	27	22.96	23.25	-2	47,954	0.00%
2018/01/30	61	23.00	69	23.21	22.90	-8	48,148	-0.02%
2018/01/29	28	23.16	32	23.29	23.20	-4	48,478	-0.01%
2018/01/26	30	22.49	80	22.51	22.60	-50	49,161	-0.10%
2018/01/25	100	23.20	88	22.93	22.80	12	49,927	0.02%
2018/01/24	33	23.45	108	23.31	23.40	-75	50,392	-0.15%	大賣/
2018/01/23	123	22.94	123	22.80	23.05	0	50,406	0.00%	大買/大賣/
2018/01/22	182	23.68	79	23.03	22.90	103	50,073	0.21%	大買/鉅額交易
2018/01/19	42	24.46	14	24.58	24.50	28	49,837	0.06%
2018/01/18	63	25.27	72	25.31	24.80	-9	49,864	-0.02%
2018/01/17	52	25.89	19	25.68	25.25	33	50,522	0.07%
2018/01/16	36	25.49	160	25.52	25.60	-124	50,434	-0.25%	大賣/鉅額交易
2018/01/15	97	24.58	75	24.43	24.35	22	48,807	0.05%
2018/01/12	56	24.88	48	24.78	24.75	8	48,577	0.02%
2018/01/11	16	24.17	107	24.27	24.45	-91	48,110	-0.19%	大賣/
2018/01/10	22	24.60	20.1	24.01	23.90	1.9	47,698	0.00%
2018/01/09	146	24.23	77	24.53	24.70	69	47,180	0.15%	大買/
2018/01/08	37	24.67	16	24.29	24.10	21	46,517	0.05%
2018/01/05	20	24.61	39	24.47	24.95	-19	46,005	-0.04%
2018/01/04	119	24.92	71	25.37	24.80	48	45,290	0.11%	大買/
2018/01/03	185	24.85	40	24.56	24.20	145	43,981	0.33%	大買/鉅額交易
2018/01/02	30	23.95	81	24.30	24.60	-51	43,148	-0.12%