燿華 (2367)-群益金鼎-中壢券商分點個股進出

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
32.00
漲跌
▲0.70
漲幅
+2.24%
成交量
7,579張
產業
上市電子零組件類股
850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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	32.10	4	31.86	32.00	-3	8,355	-0.04%
2024/12/02	2.1	31.55	1	31.20	31.30	1.1	8,700	0.01%
2024/11/29	8	31.06	28	31.03	31.30	-20	8,998	-0.22%
2024/11/28	13	31.01	10	30.94	30.85	3	10,282	0.03%
2024/11/27	12	31.93	11.1	32.23	31.50	0.9	11,302	0.01%
2024/11/26	40.1	32.90	31	33.20	32.65	9.1	11,935	0.08%
2024/11/25	27	33.11	35	33.17	33.20	-8	11,937	-0.07%
2024/11/22	14	32.30	21	32.32	32.35	-7	11,693	-0.06%
2024/11/21	11	29.98	8	30.43	30.50	3	11,410	0.03%
2024/11/20	42	30.13	0	0.00	29.95	42	11,470	0.37%
2024/11/19	1	30.40	3	30.47	30.25	-2	11,549	-0.02%
2024/11/18	34	29.86	0	0.00	29.90	34	11,705	0.29%
2024/11/15	23	30.49	3	31.00	30.50	20	11,798	0.17%
2024/11/14	4	30.40	0	0.00	30.20	4	11,968	0.03%
2024/11/13	0	0.00	3	30.85	30.65	-3	12,125	-0.02%
2024/11/12	18	30.54	0	0.00	30.40	18	12,554	0.14%
2024/11/11	73	31.26	12	31.07	31.25	61	12,753	0.48%
2024/11/08	89	32.01	6	32.23	31.35	83	12,854	0.65%
2024/11/07	18	31.89	12	31.43	31.90	6	12,941	0.05%
2024/11/06	0	0.00	1	30.70	30.90	-1	13,034	-0.01%
2024/11/05	13	30.83	10	30.65	30.60	3	13,267	0.02%
2024/11/04	1	30.60	0	0.00	30.60	1	13,874	0.01%
2024/11/01	13	30.29	14	30.83	30.95	-1	14,091	-0.01%
2024/10/30	0	0.00	2	30.63	30.30	-2	14,239	-0.01%
2024/10/29	0	0.00	2	30.40	30.35	-2	14,476	-0.01%
2024/10/28	1	30.85	0	0.00	31.00	1	14,533	0.01%
2024/10/25	11	32.02	17	31.54	31.35	-6	14,662	-0.04%
2024/10/24	6	32.18	1	31.80	31.75	5	15,178	0.03%
2024/10/23	21	33.25	19	32.86	32.70	2	15,431	0.01%
2024/10/22	3	32.40	22	33.03	33.00	-19	15,524	-0.12%
2024/10/21	2	31.88	11.1	31.82	32.15	-9.1	15,624	-0.06%
2024/10/18	26	31.58	6	30.80	30.60	20	15,710	0.13%
2024/10/17	9	32.37	4	32.34	32.45	5	15,702	0.03%
2024/10/16	5	31.92	2	31.85	32.00	3	15,869	0.02%
2024/10/15	20	32.63	21	32.88	32.20	-1	16,097	-0.01%
2024/10/14	1	32.15	4	32.41	32.50	-3	16,380	-0.02%
2024/10/11	5	32.31	4	32.43	32.00	1	16,773	0.01%
2024/10/09	68	33.48	1	34.00	32.25	67	17,407	0.38%
2024/10/08	3	33.60	4	33.80	33.60	-1	18,515	-0.01%
2024/10/07	2	33.40	10	33.61	33.95	-8	22,151	-0.04%
2024/10/04	18.1	33.14	5	33.40	32.95	13.1	24,175	0.05%
2024/10/01	27	34.09	19.1	33.88	33.85	8	26,009	0.03%
2024/09/30	2	34.05	6.1	34.33	34.50	-4.1	26,489	-0.02%
2024/09/27	40	34.46	26	34.47	34.35	14	27,752	0.05%
2024/09/26	24	34.93	11	35.10	34.50	13	27,874	0.05%
2024/09/25	4.2	34.82	29	34.64	34.90	-24.8	28,180	-0.09%
2024/09/24	6	33.32	0	0.00	33.45	6	28,536	0.02%
2024/09/23	5	33.95	5	34.01	33.75	0	28,693	0.00%
2024/09/20	7	33.95	18	33.89	33.85	-11	28,825	-0.04%
2024/09/19	12	33.31	5	33.35	33.35	7	29,084	0.02%
2024/09/18	19	33.73	3	33.20	33.10	16	29,244	0.05%
2024/09/16	5	34.15	16	34.08	34.15	-11	29,315	-0.04%
2024/09/13	26	33.60	2	34.00	33.85	24	29,617	0.08%
2024/09/12	20	32.90	14	33.24	33.55	6	29,797	0.02%
2024/09/11	8	32.44	7	32.16	32.05	1	29,902	0.00%
2024/09/10	5	32.82	2	33.45	32.70	3	30,050	0.01%
2024/09/09	1	33.60	11	33.47	34.20	-10	30,521	-0.03%
2024/09/06	4	33.73	1	33.95	33.75	3	31,476	0.01%
2024/09/05	43	34.33	36	33.88	33.70	7	32,701	0.02%
2024/09/04	63.1	35.01	74	35.23	34.90	-11	33,299	-0.03%
2024/09/03	33	37.45	7	37.70	37.20	26	33,866	0.08%
2024/09/02	83	38.03	69	37.75	37.70	14	34,796	0.04%
2024/08/30	195	38.76	152	38.83	38.40	43	34,909	0.12%	大買/大賣/
2024/08/29	21	37.30	37	37.64	38.55	-16	34,854	-0.05%
2024/08/28	53	36.89	51	36.92	36.60	2	34,285	0.01%
2024/08/27	2	35.75	31	35.68	36.00	-29	34,841	-0.08%
2024/08/26	0	0.00	21	35.15	34.65	-21	35,114	-0.06%
2024/08/23	1	34.00	1	34.55	34.60	0	35,763	0.00%
2024/08/22	13	34.45	10	34.50	34.45	3	36,337	0.01%
2024/08/21	34	34.63	13.1	34.68	34.55	21	37,060	0.06%
2024/08/20	22	35.20	16	35.61	35.10	6	38,260	0.02%
2024/08/19	10	35.41	11	35.75	35.70	-1	39,443	0.00%
2024/08/16	39	35.73	53	35.62	35.30	-14	41,038	-0.03%
2024/08/15	45	35.06	42	35.28	35.40	3	43,992	0.01%
2024/08/14	74	35.25	67	35.67	35.10	7	46,054	0.02%
2024/08/13	77	34.72	77	34.71	34.70	0	49,015	0.00%
2024/08/12	20	33.48	25	33.44	33.50	-5	50,907	-0.01%
2024/08/09	6	32.80	5	33.23	32.50	1	54,844	0.00%
2024/08/08	7	32.23	4	32.60	32.25	3	57,856	0.01%
2024/08/07	22	32.83	32	31.67	32.85	-10	59,889	-0.02%
2024/08/06	28	29.41	10	30.31	30.25	18	61,017	0.03%
2024/08/05	19	31.73	12	32.31	31.50	7	62,639	0.01%
2024/08/02	5	35.31	5	35.11	35.00	0	64,621	0.00%
2024/08/01	127	36.32	115	36.59	36.50	12	64,941	0.02%	大買/大賣/
2024/07/31	2	35.18	4	35.34	35.40	-2	65,654	0.00%
2024/07/30	1	34.45	1	34.90	35.10	0	65,931	0.00%
2024/07/29	41	36.13	81	34.98	34.25	-40	66,054	-0.06%
2024/07/26	7	36.50	10	36.17	36.80	-3	65,705	0.00%
2024/07/23	4	34.95	2	35.10	35.45	2	65,553	0.00%
2024/07/22	3	34.27	0	34.75	34.30	3	65,556	0.00%
2024/07/19	21	35.48	53	35.61	35.30	-32	65,391	-0.05%
2024/07/18	80	36.11	51	35.91	36.10	29	65,444	0.04%
2024/07/17	2	37.25	13	37.26	37.20	-11	65,469	-0.02%
2024/07/16	28	37.32	7	37.02	36.90	21	65,684	0.03%
2024/07/15	19	37.74	2	37.50	37.25	17	65,990	0.03%
2024/07/12	22	38.33	8	38.26	38.10	14	66,626	0.02%
2024/07/11	38	38.92	55.2	38.89	38.85	-17.2	67,029	-0.03%
2024/07/10	138	38.70	121	38.60	38.45	17	67,210	0.03%	大買/大賣/
2024/07/09	274	42.84	242.1	42.77	39.90	31.9	67,420	0.05%	大買/大賣/
2024/07/08	198.1	40.03	193.1	40.51	42.50	5	66,218	0.01%	大買/大賣/
2024/07/05	135	39.35	144	39.37	38.65	-9	64,360	-0.01%	大買/大賣/
2024/07/04	74.2	37.51	70	37.62	37.70	4.2	62,828	0.01%
2024/07/03	43.1	37.90	74	37.83	37.30	-30.9	62,777	-0.05%
2024/07/02	4	36.18	1	36.40	36.25	3	61,738	0.00%
2024/07/01	17	36.74	3	36.64	36.15	14	61,718	0.02%
2024/06/28	32	36.74	28	36.67	36.90	4	61,573	0.01%
2024/06/27	15	35.92	12	35.55	35.35	3	61,365	0.00%
2024/06/26	3	35.72	6	35.68	35.60	-3	61,886	0.00%
2024/06/25	5	34.64	11	34.62	35.30	-6	62,413	-0.01%
2024/06/24	4	35.84	2	35.93	35.70	2	62,809	0.00%
2024/06/21	8	35.88	4	35.85	35.80	4	63,533	0.01%
2024/06/20	7	36.24	12	36.38	36.20	-5	64,829	-0.01%
2024/06/19	3	35.75	7	35.83	35.50	-4	65,576	-0.01%
2024/06/18	4	35.93	10	35.93	35.85	-6	66,286	-0.01%
2024/06/17	19	35.88	19	35.98	35.85	0	66,813	0.00%
2024/06/14	58	36.38	70	36.38	36.00	-12	67,651	-0.02%
2024/06/13	71	37.76	66	37.36	37.20	5	67,765	0.01%
2024/06/12	234.1	37.94	248	37.43	37.75	-14	67,081	-0.02%	大買/大賣/
2024/06/11	118	35.82	146	35.95	35.70	-28	66,234	-0.04%	大買/大賣/
2024/06/07	61	37.71	25	37.58	36.95	36	66,030	0.05%
2024/06/06	112	37.45	108	37.63	37.50	4	66,834	0.01%	大買/大賣/
2024/06/05	10	37.02	40	36.94	36.85	-30	66,805	-0.04%
2024/06/04	58	36.98	22	36.93	36.65	36	67,651	0.05%
2024/06/03	79	36.94	67	36.98	37.00	12	68,545	0.02%
2024/05/31	33	36.65	56	36.78	36.65	-23	70,450	-0.03%
2024/05/30	15	35.83	10	36.14	35.50	5	71,294	0.01%
2024/05/29	35	36.55	23	36.47	36.30	12	72,381	0.02%
2024/05/28	26	36.74	14.5	36.86	36.55	11.5	72,279	0.02%
2024/05/27	40	37.44	27	37.13	37.25	13	71,839	0.02%
2024/05/24	65	37.38	45.1	37.79	37.35	20	71,246	0.03%
2024/05/23	66.1	38.66	78	39.03	38.25	-12	70,255	-0.02%
2024/05/22	130	38.66	88.1	39.21	38.20	42	69,132	0.06%	大買/
2024/05/21	286.2	39.78	206.1	39.70	39.15	80.1	68,215	0.12%	大買/大賣/
2024/05/20	163	38.44	124	38.60	38.00	39	65,230	0.06%	大買/大賣/
2024/05/17	168.3	37.02	186	37.58	38.40	-17.7	63,520	-0.03%	大買/大賣/
2024/05/16	97.4	35.63	144.1	35.62	35.95	-46.6	60,227	-0.08%	大賣/
2024/05/15	161.1	34.83	150.1	34.94	35.00	11	58,488	0.02%	大買/大賣/
2024/05/14	90.1	30.63	172.3	31.80	33.00	-82.3	54,513	-0.15%	大賣/
2024/05/13	125	30.26	154.2	30.16	30.00	-29.2	51,339	-0.06%	大買/大賣/
2024/05/10	69.1	29.01	48.1	29.11	29.80	21.1	49,115	0.04%
2024/05/09	117	29.74	105	29.60	28.70	12	47,714	0.03%	大買/大賣/
2024/05/08	41	29.33	159.1	29.07	30.05	-118.1	45,456	-0.26%	大賣/鉅額交易
2024/05/07	48	27.45	33	27.43	27.35	15	43,240	0.03%
2024/05/06	88	27.71	210	27.85	27.70	-122	42,760	-0.29%	大賣/鉅額交易
2024/05/03	34	26.68	48	26.98	26.90	-14	41,768	-0.03%
2024/05/02	47	26.04	36	25.96	26.30	11	41,388	0.03%
2024/04/30	49	26.31	17	26.54	26.20	32	41,094	0.08%
2024/04/29	17	26.24	0	0.00	26.20	17	40,895	0.04%
2024/04/26	11	26.38	13	26.43	26.15	-2	40,733	0.00%
2024/04/25	16	26.08	4	26.31	26.00	12	40,520	0.03%
2024/04/24	26	26.50	34.3	26.77	26.55	-8.3	40,370	-0.02%
2024/04/23	60	26.05	40	26.01	26.00	20	40,107	0.05%
2024/04/22	73	26.72	16	27.33	26.05	57	39,786	0.14%
2024/04/19	79.2	27.21	57	27.21	27.30	22.2	39,362	0.06%
2024/04/18	88	28.59	61.1	28.58	28.00	26.9	38,768	0.07%
2024/04/17	71	28.14	112	27.84	28.15	-41	37,813	-0.11%	大賣/
2024/04/16	101	26.62	20	26.71	26.40	81	36,987	0.22%	大買/
2024/04/15	101	28.43	68	28.47	28.20	33	36,113	0.09%	大買/
2024/04/12	161	28.49	380.2	28.74	29.20	-219.2	34,654	-0.63%	大買/大賣/鉅額交易
2024/04/11	7	26.16	34	26.57	26.70	-27	32,179	-0.08%
2024/04/10	16	26.58	10	26.94	26.30	6	32,044	0.02%
2024/04/09	26	26.65	14	26.70	26.60	12	31,655	0.04%
2024/04/08	2	26.75	17	26.57	26.70	-15	31,151	-0.05%
2024/04/03	18	26.16	15	26.14	26.05	3	30,870	0.01%
2024/04/02	6	26.69	62	26.65	26.35	-56	30,721	-0.18%
2024/04/01	2	26.98	53	27.08	26.85	-51	30,286	-0.17%
2024/03/29	102	27.02	25	27.06	26.65	77	29,881	0.26%	大買/
2024/03/28	51	26.96	16	27.08	26.65	35	29,151	0.12%
2024/03/27	81	26.77	25	26.84	26.65	56	28,480	0.20%
2024/03/26	98	26.70	112	26.82	26.75	-14	27,767	-0.05%	大賣/
2024/03/25	178	27.27	70	27.29	27.55	108	26,903	0.40%	大買/鉅額交易
2024/03/22	83	26.68	97.6	26.89	27.15	-14.6	25,543	-0.06%
2024/03/21	91	26.71	111	26.54	26.30	-20	24,550	-0.08%	大賣/
2024/03/20	35	26.44	41	26.10	25.70	-6	23,762	-0.03%
2024/03/19	61	26.33	142.1	26.22	26.15	-81.1	23,273	-0.35%	大賣/
2024/03/18	95	25.53	28	25.59	25.85	67	22,308	0.30%
2024/03/15	13.1	24.47	20	24.24	24.00	-7	21,625	-0.03%
2024/03/14	27	24.51	35.1	24.48	24.45	-8.1	21,437	-0.04%
2024/03/13	34	25.24	33.3	25.08	25.10	0.7	21,169	0.00%
2024/03/12	124.6	26.20	92	26.26	25.60	32.6	21,050	0.16%	大買/
2024/03/11	187.9	25.78	123	25.70	25.90	64.9	19,966	0.33%	大買/大賣/
2024/03/08	49	25.09	116	25.32	24.30	-67	19,221	-0.35%	大賣/
2024/03/07	136	26.85	85	26.73	25.80	51	19,211	0.27%	大買/
2024/03/06	93	26.00	177	26.00	26.65	-84	18,035	-0.47%	大賣/
2024/03/05	240	24.29	208.3	24.38	24.30	31.7	15,677	0.20%	大買/大賣/
2024/03/04	60	23.15	178	23.58	23.90	-118	13,797	-0.86%	大賣/鉅額交易
2024/03/01	25	21.70	52	21.81	21.75	-27	12,757	-0.21%
2024/02/29	20	21.17	17	21.19	21.30	3	12,214	0.02%
2024/02/27	6	20.73	23	20.81	20.75	-17	12,143	-0.14%
2024/02/26	11	21.32	13	21.25	21.15	-2	12,114	-0.02%
2024/02/23	21	20.84	12	20.78	20.75	9	12,125	0.07%
2024/02/22	16	20.91	47	20.98	21.25	-31	12,947	-0.24%
2024/02/21	53	20.70	19	20.74	20.65	34	12,323	0.28%
2024/02/20	46	20.80	56.2	20.84	20.95	-10.2	12,271	-0.08%
2024/02/19	23	20.21	15	20.18	20.15	8	12,021	0.07%
2024/02/16	49	20.57	31	20.15	20.60	18	11,932	0.15%
2024/02/15	6	19.00	0	0.00	19.00	6	11,520	0.05%
2024/02/05	10	18.50	0	0.00	18.55	10	11,444	0.09%
2024/02/02	0	0.00	0.2	19.05	18.80	-0.2	11,437	0.00%
2024/02/01	4	18.93	0	0.00	18.95	4	11,450	0.03%
2024/01/31	4	18.98	0	0.00	19.00	4	11,516	0.03%
2024/01/29	2	19.40	5	19.25	19.30	-3	11,652	-0.03%
2024/01/26	0	0.00	0.1	19.30	19.20	-0.1	11,733	0.00%
2024/01/25	1	19.20	0	0.00	19.20	1	12,019	0.01%
2024/01/24	29	19.55	7	19.38	19.35	22	12,072	0.18%
2024/01/23	0.2	19.25	0	0.00	19.55	0.2	12,360	0.00%
2024/01/22	1	19.00	1	19.15	19.15	0	12,348	0.00%
2024/01/19	0.2	18.70	0	0.00	18.80	0.2	12,355	0.00%
2024/01/18	10	18.70	0	0.00	18.65	10	12,378	0.08%
2024/01/17	10	18.85	1	19.10	18.85	9	12,420	0.07%
2024/01/16	0.1	19.00	0	0.00	19.05	0.1	12,541	0.00%
2024/01/12	0	0.00	2	19.10	19.00	-2	12,593	-0.02%
2024/01/11	2	19.00	3	19.20	19.40	-1	12,577	-0.01%
2024/01/10	0	0.00	1	18.95	18.90	-1	12,618	-0.01%
2024/01/05	0	0.00	10	19.45	19.40	-10	12,676	-0.08%
2024/01/04	0	0.00	25	19.66	19.40	-25	12,693	-0.20%
2024/01/03	20	19.90	3	19.90	19.90	17	12,702	0.13%
2023/12/29	25	19.99	0	0.00	20.00	25	12,756	0.20%
2023/12/28	11	20.21	0	0.00	20.00	11	12,821	0.09%
2023/12/26	2	20.00	0	0.00	20.05	2	13,187	0.02%
2023/12/25	18	19.94	7	19.99	19.95	11	13,273	0.08%
2023/12/22	10	20.05	3	20.13	20.05	7	13,376	0.05%
2023/12/21	0	0.00	5	20.32	20.25	-5	13,501	-0.04%
2023/12/20	6	20.35	20	20.30	20.35	-14	13,775	-0.10%
2023/12/19	2	20.00	0	0.00	20.10	2	14,094	0.01%
2023/12/18	5	20.25	4	20.61	20.30	1	14,546	0.01%
2023/12/15	7	20.76	31	21.04	20.70	-24	16,022	-0.15%
2023/12/14	6	21.39	15	21.34	21.35	-9	16,646	-0.05%
2023/12/13	16	21.13	5.3	21.34	21.05	10.7	16,834	0.06%
2023/12/12	14	21.03	21	21.10	21.05	-7	16,749	-0.04%
2023/12/11	10	21.10	25	21.22	21.00	-15	16,634	-0.09%
2023/12/08	11.2	21.53	40	21.55	21.35	-28.8	16,474	-0.17%
2023/12/07	78.1	21.91	43	21.76	21.55	35.1	16,322	0.22%
2023/12/06	148	22.51	28	22.33	22.05	120	15,753	0.76%	大買/鉅額交易
2023/12/05	66	22.40	15.2	22.14	22.50	50.8	15,130	0.34%
2023/12/04	112	22.62	86.1	22.73	22.75	25.9	14,570	0.18%	大買/
2023/12/01	63	21.38	35	21.56	22.20	28	13,353	0.21%
2023/11/30	5.1	20.70	0	0.00	20.70	5.1	12,389	0.04%
2023/11/29	5	20.75	38	20.75	20.70	-33	12,382	-0.27%
2023/11/28	63	20.91	28	20.80	21.00	35	12,395	0.28%
2023/11/27	0	0.00	15	20.38	20.20	-15	12,100	-0.12%
2023/11/24	1	20.40	13	20.37	20.25	-12	12,181	-0.10%
2023/11/22	37.1	20.43	28	20.30	20.55	9.1	11,833	0.08%
2023/11/21	45	20.80	128	21.14	20.20	-83	11,513	-0.72%	大賣/
2023/11/20	0	0.00	3	19.65	19.70	-3	10,467	-0.03%
2023/11/17	7	19.19	8	19.26	19.30	-1	10,393	-0.01%
2023/11/16	8	19.31	20	19.32	19.40	-12	10,273	-0.12%
2023/11/15	1	18.75	3	18.57	18.55	-2	9,972	-0.02%
2023/11/14	0	0.00	5	18.40	18.40	-5	9,945	-0.05%
2023/11/13	1	18.45	0	0.00	18.45	1	9,981	0.01%
2023/11/10	0	0.00	2	18.45	18.45	-2	9,958	-0.02%
2023/11/09	3	18.35	3	18.20	18.40	0	9,943	0.00%
2023/11/08	9	18.66	5	18.60	18.60	4	9,935	0.04%
2023/11/07	3	19.00	0	0.00	19.05	3	9,865	0.03%
2023/11/06	12	18.92	11	19.25	19.25	1	9,894	0.01%
2023/11/03	5	19.05	5	19.05	19.05	0	9,819	0.00%
2023/11/02	12	18.95	8	19.01	19.15	4	9,836	0.04%
2023/11/01	3	18.17	0	0.00	18.10	3	9,591	0.03%
2023/10/31	9	19.07	19	19.00	18.50	-10	9,534	-0.10%
2023/10/30	0	0.00	10	18.55	18.45	-10	9,253	-0.11%
2023/10/27	21	18.68	0	0.00	18.40	21	9,239	0.23%
2023/10/26	11	18.76	5	18.60	18.55	6	9,223	0.07%
2023/10/25	10	18.77	17	18.64	18.70	-7	9,200	-0.08%
2023/10/24	11	18.49	2	18.60	18.70	9	9,162	0.10%
2023/10/23	10	17.95	14	18.00	17.90	-4	9,025	-0.04%
2023/10/18	2	17.93	1	17.75	18.00	1	8,985	0.01%
2023/10/17	2	18.15	12	18.33	18.10	-10	8,896	-0.11%
2023/10/16	1	18.30	1	18.65	18.30	0	8,863	0.00%
2023/10/13	1	18.50	15	18.57	18.55	-14	8,845	-0.16%
2023/10/12	2	18.50	0	0.00	18.60	2	8,850	0.02%
2023/10/11	11	18.15	2	18.70	18.20	9	8,844	0.10%
2023/10/06	7	18.76	1	18.70	18.70	6	8,864	0.07%
2023/10/05	4	19.08	1	18.95	18.85	3	8,848	0.03%
2023/10/04	4	18.73	6	18.72	18.75	-2	8,801	-0.02%
2023/10/03	6	19.23	3	19.38	19.05	3	8,775	0.03%
2023/10/02	43	19.69	41.5	19.90	19.95	1.5	8,684	0.02%
2023/09/28	3.3	18.91	16	19.11	18.95	-12.7	8,399	-0.15%
2023/09/27	6	19.28	13	19.10	19.10	-7	8,314	-0.08%
2023/09/26	5	19.54	4	19.62	19.25	1	8,185	0.01%
2023/09/25	6	19.77	9	19.71	19.55	-3	8,026	-0.04%
2023/09/22	24.2	20.20	12	20.14	20.10	12.2	7,691	0.16%
2023/09/21	42	20.43	23	20.29	20.15	19	7,290	0.26%
2023/09/20	129	20.39	71	20.29	20.70	58	6,749	0.86%	大買/
2023/09/19	67	20.66	76	21.07	21.15	-9	5,179	-0.17%
2023/09/18	10	19.25	2	18.93	19.25	8	4,348	0.18%
2023/09/15	3	18.15	10	18.30	18.05	-7	3,895	-0.18%
2023/09/14	12	17.99	0	0.00	18.00	12	3,836	0.31%
2023/09/12	6	17.70	0	0.00	17.80	6	3,801	0.16%
2023/09/11	7	17.84	0	0.00	17.75	7	3,750	0.19%
2023/09/08	1	17.80	10	18.00	17.80	-9	3,701	-0.24%
2023/09/07	6	18.00	0	0.00	18.00	6	3,690	0.16%
2023/09/06	0	0.00	10	18.35	18.20	-10	3,654	-0.27%
2023/09/05	5	18.15	107	18.20	18.10	-102	3,567	-2.86%	大賣/鉅額交易
2023/09/04	5	18.25	4	18.28	18.20	1	3,537	0.03%
2023/09/01	14	18.32	23	18.27	18.10	-9	3,443	-0.26%
2023/08/31	2	18.08	10	18.23	18.25	-8	3,183	-0.25%
2023/08/30	0	0.00	40	17.55	17.65	-40	2,909	-1.37%
2023/08/25	0	0.00	2	17.10	17.00	-2	2,776	-0.07%
2023/08/24	7	17.06	3	17.03	17.00	4	2,771	0.14%
2023/08/23	0	0.00	5	17.05	17.10	-5	2,736	-0.18%
2023/08/18	0	16.45	0	0.00	16.40	0	2,686	0.00%
2023/08/17	3	16.48	1	16.40	16.45	2	2,673	0.07%
2023/08/16	11	15.91	1	16.10	16.15	10	2,635	0.38%
2023/08/10	0	0.00	3	16.30	16.05	-3	2,637	-0.11%
2023/08/09	9	16.77	0	0.00	16.70	9	2,560	0.35%
2023/08/08	16	16.57	0	0.00	16.65	16	2,522	0.63%
2023/08/07	10	17.00	0	0.00	17.00	10	2,426	0.41%
2023/08/04	1	17.20	3	17.20	17.20	-2	2,381	-0.08%
2023/08/02	5	17.45	0	0.00	17.35	5	2,386	0.21%
2023/08/01	16	17.70	0	0.00	17.60	16	2,359	0.68%
2023/07/26	0	0.00	10	17.45	17.40	-10	2,395	-0.42%
2023/07/25	0	0.00	10	17.60	17.65	-10	2,394	-0.42%
2023/07/24	14	17.39	4	17.58	17.35	10	2,375	0.42%
2023/07/20	12	17.69	0	0.00	17.65	12	2,415	0.50%
2023/07/19	0	0.00	3	17.93	17.60	-3	2,411	-0.12%
2023/07/14	2	17.88	42	17.71	17.75	-40	2,439	-1.64%
2023/07/13	19	18.04	5	17.75	17.95	14	2,436	0.57%
2023/07/12	3	17.38	0	0.00	17.40	3	2,304	0.13%
2023/07/11	1	17.35	0	0.00	17.40	1	2,336	0.04%
2023/07/10	3	17.40	0	0.00	17.45	3	2,446	0.12%
2023/07/07	1	17.50	0	0.00	17.75	1	2,488	0.04%
2023/07/05	3	17.95	9	17.97	17.95	-6	2,446	-0.25%
2023/07/04	2	17.68	2	17.75	17.65	0	2,430	0.00%
2023/07/03	3	17.78	0	0.00	17.75	3	2,444	0.12%
2023/06/30	2	17.65	0	0.00	17.70	2	2,446	0.08%
2023/06/29	7	17.70	0	0.00	17.75	7	2,465	0.28%
2023/06/28	2	17.53	0	0.00	17.65	2	2,481	0.08%
2023/06/27	3	17.50	0	0.00	17.50	3	2,511	0.12%
2023/06/26	1	17.75	0	0.00	17.70	1	2,529	0.04%
2023/06/16	4	17.95	1	17.95	17.90	3	2,624	0.11%
2023/06/08	0	0.00	2	18.15	18.10	-2	2,736	-0.07%
2023/06/05	0	0.00	5	18.50	18.45	-5	2,948	-0.17%
2023/06/02	2	18.35	5	18.30	18.35	-3	2,994	-0.10%
2023/06/01	5	18.15	0	0.00	18.15	5	3,027	0.17%
2023/05/31	0	0.00	10	18.00	18.05	-10	3,040	-0.33%
2023/05/29	0	0.00	30	17.96	18.05	-30	3,075	-0.98%
2023/05/25	0	0.00	10.3	18.15	18.05	-10.3	3,112	-0.33%
2023/05/19	5	18.05	0	0.00	18.00	5	3,385	0.15%
2023/05/16	5	17.85	0	0.00	17.90	5	3,450	0.14%
2023/05/11	10	17.50	2	17.55	17.35	8	3,633	0.22%
2023/05/05	2	17.95	0	0.00	17.95	2	3,955	0.05%
2023/04/28	1	17.95	1	18.00	17.95	0	4,073	0.00%
2023/04/26	1	17.80	0	0.00	17.90	1	4,102	0.02%
2023/04/21	1	17.95	0	0.00	18.00	1	4,102	0.02%
2023/04/20	22	18.41	4	18.53	18.15	18	4,129	0.44%
2023/04/18	0	0.00	2	18.85	18.70	-2	4,229	-0.05%
2023/04/17	4	18.70	3	18.65	18.70	1	4,227	0.02%
2023/04/14	2	18.60	20	18.70	18.60	-18	4,226	-0.43%
2023/04/13	5	19.39	2	18.70	18.60	3	4,175	0.07%
2023/04/12	0	0.00	18	19.28	19.40	-18	4,067	-0.44%
2023/04/11	4	19.10	13	19.14	19.15	-9	3,968	-0.23%
2023/04/10	3	19.10	0	0.00	19.05	3	3,967	0.08%
2023/04/07	6	19.07	7	19.05	19.05	-1	3,972	-0.03%
2023/03/30	5	19.05	5	19.03	18.95	0	3,979	0.00%
2023/03/29	1	19.05	2	18.95	18.95	-1	3,985	-0.03%
2023/03/28	1	19.00	21	19.09	18.90	-20	4,044	-0.49%
2023/03/27	0	0.00	2	18.80	18.95	-2	4,036	-0.05%
2023/03/24	7	18.85	0	0.00	18.85	7	4,076	0.17%
2023/03/23	0	0.00	2	18.50	18.40	-2	4,028	-0.05%
2023/03/22	2	18.40	2	18.50	18.40	0	4,105	0.00%
2023/03/21	2	18.30	1	18.25	18.30	1	4,158	0.02%
2023/03/20	2	18.08	0	0.00	18.10	2	4,276	0.05%
2023/03/17	1	17.85	0	0.00	17.90	1	4,357	0.02%
2023/03/16	1	17.85	0	0.00	17.65	1	4,422	0.02%
2023/03/14	11	18.10	0	0.00	18.05	11	4,915	0.22%
2023/03/10	14	18.55	12	18.55	18.50	2	5,249	0.04%
2023/03/09	14	19.40	4	19.16	19.00	10	5,465	0.18%
2023/03/08	3	19.20	0	0.00	19.15	3	5,707	0.05%
2023/03/07	10	19.00	8	18.93	19.00	2	5,695	0.04%
2023/03/06	3	18.80	2	18.80	18.80	1	5,711	0.02%
2023/03/03	0	0.00	3	18.92	18.90	-3	5,799	-0.05%
2023/03/02	11	18.76	0	0.00	18.75	11	5,893	0.19%
2023/02/23	0	0.00	2	18.95	18.95	-2	6,358	-0.03%
2023/02/22	1	18.85	0	0.00	18.90	1	6,567	0.02%
2023/02/21	3	19.07	0	0.00	19.00	3	6,676	0.04%
2023/02/20	9	19.14	2	19.00	19.30	7	6,915	0.10%
2023/02/17	1	18.75	0	0.00	18.80	1	7,354	0.01%
2023/02/16	0	0.00	1	18.70	18.65	-1	7,471	-0.01%
2023/02/10	0	0.00	6	18.20	18.20	-6	8,248	-0.07%
2023/02/09	1	18.65	10	18.60	18.60	-9	8,429	-0.11%
2023/02/08	14	19.07	0	0.00	19.00	14	8,549	0.16%
2023/02/07	0	0.00	1	18.50	18.50	-1	8,427	-0.01%
2023/02/03	1	18.65	6	18.61	18.65	-5	8,865	-0.06%
2023/02/02	0	0.00	13	18.43	18.55	-13	8,998	-0.14%
2023/02/01	10	18.29	0	0.00	18.30	10	9,088	0.11%
2023/01/30	0	0.00	23	17.85	18.00	-23	9,429	-0.24%
2023/01/17	10	17.70	5	17.65	17.65	5	9,610	0.05%
2023/01/16	4	17.45	0	0.00	17.40	4	9,761	0.04%
2023/01/13	8	17.55	2	17.50	17.50	6	9,893	0.06%
2023/01/12	3	17.80	0	0.00	17.70	3	10,000	0.03%
2023/01/11	3	17.90	2	17.85	17.85	1	10,094	0.01%
2023/01/10	5	18.03	0	0.00	17.95	5	10,189	0.05%
2023/01/09	4	18.29	7	18.21	18.35	-3	10,326	-0.03%
2023/01/05	0	0.00	2	17.85	17.80	-2	10,682	-0.02%
2023/01/04	0	0.00	7	17.75	17.75	-7	10,856	-0.06%
2023/01/03	0	0.00	8	17.48	17.60	-8	11,172	-0.07%
2022/12/29	14	17.21	0	0.00	17.35	14	11,448	0.12%
2022/12/28	10	17.50	0	0.00	17.45	10	11,912	0.08%
2022/12/26	0	0.00	3	17.65	17.60	-3	12,545	-0.02%
2022/12/23	5	17.38	0	0.00	17.50	5	12,833	0.04%
2022/12/22	5	17.60	0	0.00	17.60	5	13,181	0.04%
2022/12/20	6.2	17.89	0	0.00	17.55	6.2	14,284	0.04%
2022/12/19	5	17.94	0	0.00	17.85	5	15,069	0.03%
2022/12/16	3	18.10	5	18.20	18.00	-2	15,662	-0.01%
2022/12/15	0	0.00	4	18.53	18.55	-4	15,966	-0.03%
2022/12/14	34	18.27	30	18.33	18.35	4	16,302	0.02%
2022/12/13	4	18.55	6	18.43	18.35	-2	16,741	-0.01%
2022/12/12	4	18.61	1	18.60	18.55	3	16,961	0.02%
2022/12/09	3	19.20	0	0.00	19.20	3	17,266	0.02%
2022/12/08	4	19.20	9	19.41	19.45	-5	18,094	-0.03%
2022/12/07	8	19.34	3	19.55	19.35	5	18,690	0.03%
2022/12/06	5	19.80	21	19.84	19.75	-16	19,013	-0.08%
2022/12/05	0	0.00	1	19.65	19.75	-1	19,472	-0.01%
2022/12/02	9	19.53	40	19.44	19.40	-31	19,877	-0.16%
2022/12/01	37	19.42	37	19.38	19.30	0	20,346	0.00%
2022/11/30	10	19.10	25	19.20	19.40	-15	20,788	-0.07%
2022/11/29	5	18.66	4	18.79	18.90	1	21,370	0.00%
2022/11/28	6	18.68	21	18.58	18.65	-15	22,888	-0.07%
2022/11/25	3	18.87	3	18.65	18.65	0	23,755	0.00%
2022/11/24	20	18.92	11	18.95	18.95	9	24,473	0.04%
2022/11/23	101	19.13	16	19.11	19.05	85	25,316	0.34%	大買/
2022/11/22	8	18.63	7	18.64	18.80	1	25,868	0.00%
2022/11/21	25	18.59	1	18.65	18.50	24	27,331	0.09%
2022/11/18	0	0.00	17	18.99	18.65	-17	27,777	-0.06%
2022/11/17	0	0.00	17	18.62	18.65	-17	27,867	-0.06%
2022/11/16	19	18.59	5	18.55	18.55	14	28,145	0.05%
2022/11/15	27	19.12	46	19.29	19.10	-19	28,690	-0.07%
2022/11/14	9	18.74	9	18.68	18.75	0	29,387	0.00%
2022/11/11	20	18.72	20	18.80	18.40	0	29,473	0.00%
2022/11/10	14	18.51	21	18.48	18.45	-7	29,399	-0.02%
2022/11/09	9	18.87	13	18.93	18.90	-4	29,751	-0.01%
2022/11/08	26	18.91	10	18.80	18.65	16	30,093	0.05%
2022/11/07	13	18.59	17	18.66	18.75	-4	30,538	-0.01%
2022/11/04	8	18.37	13	18.69	18.85	-5	31,133	-0.02%
2022/11/03	14	18.06	49	18.35	18.50	-35	31,320	-0.11%
2022/11/02	26	18.29	28	18.29	18.25	-2	31,238	-0.01%
2022/11/01	11	17.79	10	17.80	18.00	1	31,051	0.00%
2022/10/31	26	17.51	11	17.60	17.50	15	30,890	0.05%
2022/10/28	25	17.21	10	17.03	16.90	15	30,703	0.05%
2022/10/27	6	17.48	21	17.55	17.55	-15	30,528	-0.05%
2022/10/26	31	17.38	0	0.00	17.10	31	30,304	0.10%
2022/10/25	10	17.84	5	17.65	17.65	5	30,108	0.02%
2022/10/24	10	18.10	16	18.42	18.00	-6	29,892	-0.02%
2022/10/21	7	17.77	5	17.70	17.70	2	29,714	0.01%
2022/10/20	6	17.95	0	0.00	17.80	6	29,568	0.02%
2022/10/19	15	18.28	11	18.69	18.10	4	29,439	0.01%
2022/10/18	5	18.44	2	18.50	18.35	3	29,312	0.01%
2022/10/17	15	17.72	5	18.15	18.25	10	29,212	0.03%
2022/10/14	6	18.65	0	0.00	18.60	6	29,029	0.02%
2022/10/13	5	18.22	4	18.00	18.00	1	28,914	0.00%
2022/10/12	4	19.06	10	19.25	19.25	-6	28,571	-0.02%
2022/10/11	22	18.79	9	18.83	18.90	13	28,444	0.05%
2022/10/07	6	19.65	9	19.46	19.55	-3	28,126	-0.01%
2022/10/06	3	19.20	4	19.46	19.40	-1	28,002	0.00%
2022/10/05	28	19.72	37	19.93	19.30	-9	27,908	-0.03%
2022/10/04	29	19.35	16	19.63	19.70	13	27,445	0.05%
2022/10/03	19.1	19.07	11	19.25	19.20	8.1	27,149	0.03%
2022/09/30	9.3	19.52	20	19.47	19.55	-10.7	26,887	-0.04%
2022/09/29	16	19.80	11	19.98	19.65	5	26,673	0.02%
2022/09/28	16	20.34	5	19.48	19.40	11	26,333	0.04%
2022/09/27	64	20.85	61	21.21	20.90	3	25,770	0.01%
2022/09/26	21	21.25	9	21.51	20.90	12	25,216	0.05%
2022/09/23	23	22.76	9.1	22.69	22.25	13.9	24,404	0.06%
2022/09/22	12	23.12	11	23.33	23.35	1	23,815	0.00%
2022/09/21	12	23.23	2	23.50	23.15	10	23,462	0.04%
2022/09/20	2.1	23.40	13	23.55	23.55	-10.9	23,105	-0.05%
2022/09/19	6	22.93	9	23.25	22.85	-3	22,601	-0.01%
2022/09/16	20	23.24	2	23.10	23.15	18	22,338	0.08%
2022/09/15	18	23.92	9	24.18	23.65	9	21,926	0.04%
2022/09/14	11	23.41	27	23.60	23.60	-16	21,045	-0.08%
2022/09/13	29	23.46	35	23.60	23.30	-6	20,441	-0.03%
2022/09/12	34	23.43	20	23.37	23.30	14	19,850	0.07%
2022/09/08	20	23.77	22	23.74	23.75	-2	19,123	-0.01%
2022/09/07	25	23.18	17	23.56	23.80	8	18,514	0.04%
2022/09/06	15.7	23.45	17	23.45	23.55	-1.3	17,944	-0.01%
2022/09/05	9	23.85	24.9	23.62	23.45	-15.9	17,236	-0.09%
2022/09/02	66	23.84	82	23.91	23.75	-16	16,382	-0.10%
2022/09/01	19	23.12	12.3	23.31	23.15	6.7	14,923	0.04%
2022/08/31	24	22.84	16	23.08	23.20	8	14,082	0.06%
2022/08/30	18	22.36	31	22.77	23.00	-13	13,202	-0.10%
2022/08/29	15	22.42	21	22.51	22.60	-6	12,221	-0.05%
2022/08/26	39	22.12	54.2	22.08	22.15	-15.2	11,398	-0.13%
2022/08/25	32	21.55	17	21.42	21.25	15	9,735	0.15%
2022/08/24	13	21.25	12	21.35	21.40	1	9,201	0.01%
2022/08/23	18	20.95	7	21.35	21.35	11	8,854	0.12%
2022/08/22	67	21.69	156	21.98	21.15	-89	8,438	-1.05%	大賣/
2022/08/19	41.1	21.05	95.3	21.47	21.60	-54.2	7,563	-0.72%
2022/08/18	5	19.41	24.6	19.77	20.00	-19.6	6,203	-0.32%
2022/08/17	39	19.79	15	19.68	19.65	24	5,960	0.40%
2022/08/16	37.2	19.81	45	20.01	20.10	-7.8	5,759	-0.14%
2022/08/15	43	20.36	34.2	20.48	20.15	8.9	5,241	0.17%
2022/08/12	36.3	19.93	29	20.00	19.90	7.3	4,666	0.16%
2022/08/11	22	19.31	20	19.44	19.05	2	3,961	0.05%
2022/08/10	6	18.11	26	18.39	18.90	-20	3,109	-0.64%
2022/08/09	16	17.30	10	17.45	17.20	6	2,725	0.22%
2022/08/08	4	17.30	16	17.15	17.10	-12	2,647	-0.45%
2022/08/05	0	0.00	1	16.70	16.90	-1	2,532	-0.04%
2022/08/03	7	16.81	0	0.00	16.80	7	2,507	0.28%
2022/08/02	4	16.85	5	16.94	16.95	-1	2,505	-0.04%
2022/08/01	2	17.00	3	17.05	17.10	-1	2,496	-0.04%
2022/07/27	3	16.60	10	16.85	16.95	-7	2,475	-0.28%
2022/07/22	4	17.05	0	0.00	17.00	4	2,514	0.16%
2022/07/21	0	0.00	5	17.25	17.20	-5	2,512	-0.20%
2022/07/20	15	17.21	0	0.00	17.00	15	2,495	0.60%
2022/07/19	2	17.03	4	17.30	17.30	-2	2,439	-0.08%
2022/07/18	3	17.05	3	17.07	17.20	0	2,412	0.00%
2022/07/15	3	16.55	3	16.80	16.60	0	2,336	0.00%
2022/07/14	4	16.40	4	16.65	16.80	0	2,331	0.00%
2022/07/13	0	0.00	2	16.83	16.50	-2	2,307	-0.09%
2022/07/12	3	16.27	0	0.00	16.15	3	2,237	0.13%
2022/07/11	6	16.33	6	16.65	16.75	0	2,221	0.00%
2022/07/08	0	0.00	7	16.81	16.85	-7	2,189	-0.32%
2022/07/07	3	15.80	16	16.38	16.60	-13	2,087	-0.62%
2022/07/06	6	15.83	0	0.00	15.10	6	2,000	0.30%
2022/07/05	5	16.10	9	16.31	16.10	-4	1,981	-0.20%
2022/07/04	8	15.74	7	15.89	15.80	1	1,963	0.05%
2022/07/01	1	15.60	0	0.00	15.55	1	1,958	0.05%
2022/06/30	16	17.03	0	0.00	16.75	16	1,907	0.84%
2022/06/29	3	17.55	0	0.00	17.75	3	1,859	0.16%
2022/06/28	0	0.00	3	17.85	17.85	-3	1,824	-0.16%
2022/06/27	5	17.59	3	17.75	17.65	2	1,831	0.11%
2022/06/24	3	17.40	10	17.58	17.45	-7	1,807	-0.39%
2022/06/23	10	17.20	0	0.00	17.20	10	1,767	0.57%
2022/06/22	0	0.00	1	18.05	17.60	-1	1,738	-0.06%
2022/06/21	1	17.50	6	18.05	18.10	-5	1,707	-0.29%
2022/06/17	3	17.50	0	0.00	17.65	3	1,630	0.18%
2022/06/16	6	17.80	0	0.00	17.35	6	1,617	0.37%
2022/06/15	1	18.00	6	18.18	17.90	-5	1,578	-0.32%
2022/06/14	0	0.00	1	17.35	17.50	-1	1,523	-0.07%
2022/06/13	8	17.79	0	0.00	17.70	8	1,507	0.53%
2022/06/10	5	17.50	18	18.10	18.40	-13	1,457	-0.89%
2022/06/09	5	17.50	6	17.30	17.70	-1	1,309	-0.08%
2022/06/08	1	16.90	8	16.99	16.85	-7	1,193	-0.59%
2022/06/02	1	16.70	0	0.00	16.70	1	1,262	0.08%
2022/05/31	0	0.00	1	16.90	16.95	-1	1,291	-0.08%
2022/05/25	0	0.00	8	16.63	16.60	-8	1,330	-0.60%
2022/05/24	8	16.33	12	16.58	16.25	-4	1,361	-0.29%
2022/05/19	5	16.15	3	16.40	16.35	2	1,409	0.14%
2022/05/17	0	0.00	11	16.35	16.45	-11	1,649	-0.67%
2022/05/16	0	0.00	3	16.05	15.90	-3	1,661	-0.18%
2022/05/12	3	15.80	0	0.00	15.55	3	1,670	0.18%
2022/05/10	3.2	15.95	5	16.17	16.25	-1.8	1,671	-0.11%
2022/05/09	12	16.18	0	0.00	16.05	12	1,683	0.71%
2022/05/06	7	16.45	0	0.00	16.50	7	1,688	0.41%
2022/05/05	0	0.00	8	16.90	16.80	-8	1,708	-0.47%
2022/05/03	3	16.55	0	0.00	16.55	3	1,752	0.17%
2022/04/29	0	0.00	1	17.05	16.70	-1	1,776	-0.06%
2022/04/28	1	16.90	15	16.68	16.95	-14	1,782	-0.79%
2022/04/27	12	15.95	6	16.17	16.10	6	1,759	0.34%
2022/04/26	3	16.55	0	0.00	16.50	3	1,744	0.17%
2022/04/25	1	16.60	5	16.75	16.65	-4	1,751	-0.23%
2022/04/22	2	17.20	0	0.00	17.20	2	1,755	0.11%
2022/04/21	3	17.30	1	17.35	17.30	2	1,805	0.11%
2022/04/20	0	0.00	8	17.36	17.45	-8	1,822	-0.44%
2022/04/19	0	17.10	2	17.15	17.15	-2	1,827	-0.11%
2022/04/18	5	16.99	0	0.00	16.85	5	1,877	0.27%
2022/04/15	2	17.20	7	17.19	17.15	-5	1,895	-0.26%
2022/04/14	0	0.00	7	17.25	17.25	-7	1,972	-0.35%
2022/04/13	0	0.00	2	17.20	17.20	-2	2,066	-0.10%
2022/04/12	10	16.91	0	0.00	16.90	10	2,385	0.42%
2022/04/11	2	17.05	3	17.55	17.05	-1	2,429	-0.04%
2022/04/08	2	17.20	0	0.00	17.20	2	2,466	0.08%
2022/04/07	8	17.29	0	0.00	17.15	8	2,517	0.32%
2022/04/01	1	17.60	0	0.00	17.70	1	2,655	0.04%
2022/03/31	6	17.85	0	0.00	17.80	6	2,727	0.22%
2022/03/30	14	18.17	9	18.21	18.00	5	2,914	0.17%
2022/03/28	3	17.85	0	0.00	18.00	3	3,300	0.09%
2022/03/25	4	18.03	0	0.00	18.00	4	3,312	0.12%
2022/03/24	0	0.00	5	18.10	18.10	-5	3,320	-0.15%
2022/03/22	0	0.00	3	18.10	18.10	-3	3,357	-0.09%
2022/03/21	13	17.80	3	17.95	17.80	10	3,353	0.30%
2022/03/18	0	0.00	2	17.70	17.55	-2	3,388	-0.06%
2022/03/17	1	17.75	6	17.64	17.70	-5	3,411	-0.15%
2022/03/15	0	0.00	8	17.25	17.30	-8	3,564	-0.22%
2022/03/14	0	0.00	2	17.70	17.70	-2	3,580	-0.06%
2022/03/11	1	17.80	0	0.00	17.80	1	3,618	0.03%
2022/03/10	11	17.84	5	18.05	17.80	6	3,647	0.16%
2022/03/09	3	17.50	0	0.00	17.55	3	3,695	0.08%
2022/03/08	4	17.41	2	17.45	17.20	2	3,767	0.05%
2022/03/07	5	17.75	13	17.75	17.75	-8	3,789	-0.21%
2022/03/04	8	18.20	2	18.30	18.20	6	4,013	0.15%
2022/03/03	9	18.63	0	0.00	18.50	9	4,100	0.22%
2022/03/02	4	18.30	3	18.50	18.50	1	4,208	0.02%
2022/03/01	0	0.00	4	18.55	18.50	-4	4,272	-0.09%
2022/02/25	0	0.00	2	18.20	18.00	-2	4,423	-0.05%
2022/02/24	4	18.30	0	0.00	17.95	4	4,559	0.09%
2022/02/22	5	18.55	0	0.00	18.45	5	4,899	0.10%
2022/02/21	3	18.70	0	0.00	18.85	3	5,212	0.06%
2022/02/18	4	18.98	0	0.00	18.95	4	6,402	0.06%
2022/02/17	12	19.40	22	19.58	19.30	-10	6,845	-0.15%
2022/02/16	0	0.00	18	18.77	18.90	-18	6,925	-0.26%
2022/02/15	0	0.00	2	18.45	18.30	-2	6,967	-0.03%
2022/02/14	2	18.25	2	18.30	18.40	0	7,018	0.00%
2022/02/11	8	18.78	5	19.00	18.80	3	7,016	0.04%
2022/02/09	0	0.00	8	18.83	18.90	-8	7,010	-0.11%
2022/02/08	0	0.00	19	18.52	18.55	-19	6,998	-0.27%
2022/02/07	0	0.00	9	18.17	18.20	-9	7,003	-0.13%
2022/01/26	14	17.61	2	17.60	17.60	12	6,990	0.17%
2022/01/25	0	0.00	6	17.90	17.70	-6	6,986	-0.09%
2022/01/24	11	17.77	0	0.00	17.90	11	6,997	0.16%
2022/01/21	4	18.25	1	18.25	18.15	3	6,982	0.04%
2022/01/19	3	18.45	0	0.00	18.60	3	6,965	0.04%
2022/01/18	0	0.00	0	18.90	18.70	0	6,968	0.00%
2022/01/17	0	0.00	4	18.75	18.75	-4	6,961	-0.06%
2022/01/14	19	18.33	0	0.00	18.45	19	6,945	0.27%
2022/01/13	10	18.70	0	0.00	18.70	10	6,939	0.14%
2022/01/12	4	18.75	28	18.70	18.75	-24	6,940	-0.35%
2022/01/11	20	18.84	3	19.15	18.85	17	6,964	0.24%
2022/01/10	27	19.13	0	0.00	19.00	27	6,920	0.39%
2022/01/07	17	19.30	1	19.25	19.15	16	6,910	0.23%
2022/01/06	28.1	19.82	4	19.90	19.75	24.1	6,838	0.35%
2022/01/05	16.4	20.75	21	20.82	20.25	-4.6	6,765	-0.07%
2022/01/04	7	20.11	4	20.34	20.15	3	6,471	0.05%
2022/01/03	4	20.06	4	20.39	20.10	0	6,423	0.00%
2021/12/30	0	0.00	8	20.20	20.10	-8	6,380	-0.13%
2021/12/29	8	20.06	9	20.29	20.15	-1	6,342	-0.02%
2021/12/28	3.4	20.00	32	20.08	19.95	-28.6	6,272	-0.46%
2021/12/27	6	20.10	3	20.35	20.05	3	6,242	0.05%
2021/12/24	9	20.03	17	20.28	20.25	-8	6,192	-0.13%
2021/12/23	6	20.04	17	20.10	20.20	-11	6,008	-0.18%
2021/12/22	13	19.65	32	19.42	19.65	-19	5,758	-0.33%
2021/12/21	4	18.80	0	0.00	18.85	4	5,613	0.07%
2021/12/20	0	0.00	3	18.80	18.75	-3	5,607	-0.05%
2021/12/17	0	0.00	0.1	18.55	18.55	-0.1	5,615	0.00%
2021/12/16	4	18.73	103	18.71	18.75	-99	5,646	-1.75%	大賣/
2021/12/15	0	0.00	6	18.64	18.65	-6	5,628	-0.11%
2021/12/14	4	18.56	0	0.00	18.45	4	5,628	0.07%
2021/12/13	10	18.88	1	18.95	18.85	9	5,585	0.16%
2021/12/10	14.5	18.97	0	0.00	19.00	14.5	5,569	0.26%
2021/12/09	1	19.25	31	19.16	19.35	-30	5,530	-0.54%
2021/12/08	13	18.65	3	18.78	18.65	10	5,403	0.19%
2021/12/07	11	18.60	10	18.55	18.55	1	5,403	0.02%
2021/12/03	1.2	18.53	0	0.00	18.50	1.2	5,370	0.02%
2021/12/02	12	18.55	1	18.40	18.35	11	5,331	0.21%
2021/12/01	1.4	18.94	3	18.92	18.85	-1.6	5,290	-0.03%
2021/11/30	4	18.91	5	19.16	18.75	-1	5,254	-0.02%
2021/11/29	23	18.33	9	18.58	18.65	14	5,054	0.28%
2021/11/26	12.1	18.99	0	0.00	18.80	12.1	4,985	0.24%
2021/11/25	7	19.76	2	19.85	19.55	5	4,902	0.10%
2021/11/24	15.2	19.76	25	20.07	19.70	-9.8	4,936	-0.20%
2021/11/23	9	20.48	6	20.53	20.10	3	4,789	0.06%
2021/11/22	10.4	20.38	17	20.37	20.20	-6.6	4,671	-0.14%
2021/11/19	33	20.68	36	20.58	20.80	-3	4,573	-0.07%
2021/11/18	62	21.36	21	21.34	21.25	41	4,448	0.92%
2021/11/17	118	22.50	139	22.40	22.25	-21	4,181	-0.50%	大買/大賣/
2021/11/16	73	21.02	65	21.45	21.65	8	3,521	0.23%
2021/11/15	5	18.70	63	18.95	19.70	-58	3,078	-1.88%
2021/11/12	16	18.07	4	17.90	17.95	12	2,850	0.42%
2021/11/11	0	0.00	14	18.45	18.45	-14	2,825	-0.50%
2021/11/10	5	18.07	4	18.05	18.05	1	2,859	0.03%
2021/11/09	2	18.15	0.2	18.12	18.25	1.8	2,954	0.06%
2021/11/08	4	18.11	0	0.00	18.05	4	2,954	0.14%
2021/11/05	12	18.25	1	18.20	18.30	11	3,003	0.37%
2021/11/04	4	18.45	6	18.50	18.30	-2	3,026	-0.07%
2021/11/03	0	0.00	1	18.15	18.25	-1	3,037	-0.03%
2021/11/02	6	18.53	0	0.00	18.20	6	3,062	0.20%
2021/11/01	0	0.00	1	18.40	18.45	-1	3,126	-0.03%
2021/10/29	1	18.10	2	18.15	18.10	-1	3,122	-0.03%
2021/10/28	0	0.00	1	18.30	18.05	-1	3,128	-0.03%
2021/10/27	2	17.90	2	18.05	18.10	0	3,134	0.00%
2021/10/26	3	17.93	0	0.00	17.80	3	3,162	0.09%
2021/10/25	0	0.00	2	17.73	17.85	-2	3,190	-0.06%
2021/10/22	0	0.00	5	17.64	17.60	-5	3,266	-0.15%
2021/10/21	3	17.43	0	0.00	17.40	3	3,337	0.09%
2021/10/20	0	0.00	1	17.60	17.70	-1	3,351	-0.03%
2021/10/19	2	17.70	2	17.75	17.80	0	3,403	0.00%
2021/10/15	0	0.00	4	16.99	16.90	-4	3,584	-0.11%
2021/10/14	1	16.60	0	0.00	16.55	1	3,668	0.03%
2021/10/13	3	16.50	0	0.00	16.50	3	3,721	0.08%
2021/10/12	4	16.80	4	17.11	17.00	0	3,835	0.00%
2021/10/08	1	17.60	2	17.55	17.45	-1	3,910	-0.03%
2021/10/07	4	17.35	3	17.23	17.35	1	4,175	0.02%
2021/10/06	2	16.88	2	17.03	16.75	0	5,190	0.00%
2021/10/05	2	16.80	5	16.39	16.95	-3	5,358	-0.06%
2021/10/04	0	0.00	10	16.79	16.75	-10	5,378	-0.19%
2021/10/01	0	0.00	1	17.55	17.55	-1	5,451	-0.02%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/29	1.1	17.90	0	0.00	17.85	1.1	5,494	0.02%
2021/09/28	3	18.27	10	18.20	18.25	-7	5,527	-0.13%
2021/09/27	1	18.40	5	18.48	18.40	-4	5,586	-0.07%
2021/09/24	14	18.26	2	18.28	18.30	12	5,660	0.21%
2021/09/23	2	17.75	0	0.00	17.75	2	5,733	0.03%
2021/09/22	2	18.05	1	18.00	18.00	1	5,811	0.02%
2021/09/17	1	18.35	0.1	18.30	18.30	0.9	5,938	0.02%
2021/09/16	4	18.35	0	0.00	18.30	4	6,031	0.07%
2021/09/15	11	18.27	8	18.35	18.40	3	6,177	0.05%
2021/09/14	2	18.73	2	18.75	18.55	0	6,561	0.00%
2021/09/10	7	18.90	1	18.80	18.80	6	6,704	0.09%
2021/09/09	1	19.00	3	19.20	19.10	-2	6,764	-0.03%
2021/09/08	1	19.35	3	19.27	18.95	-2	6,831	-0.03%
2021/09/07	11	19.49	2	19.55	19.65	9	6,834	0.13%
2021/09/06	3.2	19.63	4	19.33	19.25	-0.8	6,829	-0.01%
2021/09/01	0	0.00	1	20.20	20.10	-1	6,866	-0.01%
2021/08/31	2	19.75	6	20.03	20.10	-4	6,953	-0.06%
2021/08/30	4	19.88	3	20.03	19.85	1	7,003	0.01%
2021/08/27	4	19.41	0	0.00	19.35	4	6,956	0.06%
2021/08/26	2	19.45	2	19.60	19.60	0	6,992	0.00%
2021/08/25	6	19.33	20	19.35	19.35	-14	7,017	-0.20%
2021/08/24	11	19.48	28	19.39	19.40	-17	7,073	-0.24%
2021/08/23	4	18.85	0	0.00	18.80	4	7,005	0.06%
2021/08/20	11	19.00	14	18.90	18.90	-3	6,967	-0.04%
2021/08/19	7	18.11	0	0.00	18.05	7	6,468	0.11%
2021/08/18	2	17.85	4	18.38	18.60	-2	6,466	-0.03%
2021/08/17	6	18.33	0	0.00	18.10	6	6,466	0.09%
2021/08/16	30	18.49	8	18.73	18.60	22	6,445	0.34%
2021/08/13	20	19.46	1	20.05	19.10	19	6,376	0.30%
2021/08/12	3	20.13	3	20.25	20.25	0	6,315	0.00%
2021/08/11	13	19.97	1	20.45	20.00	12	6,357	0.19%
2021/08/10	11	20.45	4	20.55	20.35	7	6,408	0.11%
2021/08/09	1	20.60	1	20.85	20.55	0	6,518	0.00%
2021/08/06	3	20.88	0	0.00	20.80	3	6,614	0.05%
2021/08/05	6	21.12	7	21.18	21.15	-1	6,740	-0.01%
2021/08/04	14	20.94	3	20.97	20.95	11	6,984	0.16%
2021/08/03	4	20.91	3	21.20	20.95	1	7,193	0.01%
2021/07/30	2	21.03	2	21.28	20.80	0	7,384	0.00%
2021/07/29	1	21.00	1	21.15	21.20	0	7,416	0.00%
2021/07/28	0	0.00	0.4	21.05	21.00	-0.4	7,439	-0.01%
2021/07/27	12	21.32	7	21.66	21.20	5	7,491	0.07%
2021/07/26	0	0.00	1	21.65	21.55	-1	7,521	-0.01%
2021/07/23	0	0.00	2	21.25	21.25	-2	7,574	-0.03%
2021/07/22	5	20.93	2	21.18	20.95	3	7,579	0.04%
2021/07/21	12	21.27	0	0.00	20.95	12	7,542	0.16%
2021/07/20	21	21.77	0	0.00	21.65	21	7,507	0.28%
2021/07/19	9	22.33	1	22.45	22.35	8	7,457	0.11%
2021/07/16	6	22.53	4	22.60	22.60	2	7,580	0.03%
2021/07/15	6	22.28	1	22.30	22.10	5	7,601	0.07%
2021/07/14	14	22.58	1	22.25	22.25	13	7,788	0.17%
2021/07/13	53	23.86	73	23.89	23.20	-20	7,622	-0.26%
2021/07/12	3	22.42	4	22.45	23.00	-1	6,863	-0.01%
2021/07/09	3	22.23	1	22.40	22.30	2	6,789	0.03%
2021/07/08	1	22.50	13	22.23	22.55	-12	6,838	-0.18%
2021/07/07	3	21.90	0	0.00	21.80	3	6,793	0.04%
2021/07/06	4	22.13	0	0.00	22.00	4	6,807	0.06%
2021/07/05	5	21.97	5	22.06	22.05	0	6,842	0.00%
2021/07/02	0	0.00	8	21.91	21.90	-8	6,895	-0.12%
2021/07/01	4	21.83	1	22.45	21.75	3	6,922	0.04%
2021/06/30	1	21.95	0	0.00	22.05	1	6,892	0.01%
2021/06/29	6	22.48	2	22.15	22.15	4	6,909	0.06%
2021/06/28	7	22.95	2	23.13	22.90	5	6,894	0.07%
2021/06/25	3	22.83	2	22.70	22.65	1	6,786	0.01%
2021/06/24	3	22.58	8	22.86	22.65	-5	6,771	-0.07%
2021/06/23	36	23.16	32	22.81	22.65	4	6,746	0.06%
2021/06/22	0	0.00	6	22.38	22.25	-6	6,375	-0.09%
2021/06/21	1	22.00	2	22.25	21.85	-1	6,288	-0.02%
2021/06/18	1	22.30	3	22.30	22.15	-2	6,287	-0.03%
2021/06/17	0	0.00	3	22.20	22.25	-3	6,335	-0.05%
2021/06/16	10	21.87	1	22.10	21.85	9	6,302	0.14%
2021/06/15	2	21.85	0	0.00	21.90	2	6,310	0.03%
2021/06/11	2	21.80	7	21.96	21.80	-5	6,386	-0.08%
2021/06/10	0	0.00	4	22.00	22.00	-4	6,604	-0.06%
2021/06/09	3	21.63	0	0.00	21.50	3	6,663	0.05%
2021/06/08	9	21.93	0	0.00	21.80	9	6,625	0.14%
2021/06/07	1	21.80	0	0.00	22.10	1	6,539	0.02%
2021/06/04	2	21.60	3	21.93	21.80	-1	6,477	-0.02%
2021/06/03	0	0.00	5	21.82	21.75	-5	6,459	-0.08%
2021/06/02	5	21.56	2	21.58	21.35	3	6,436	0.05%
2021/06/01	9	21.48	23	21.54	21.75	-14	6,435	-0.22%
2021/05/31	0	0.00	12	20.99	20.95	-12	6,431	-0.19%
2021/05/28	4	20.39	5	20.58	20.60	-1	6,715	-0.01%
2021/05/27	1	20.25	0	0.00	20.10	1	6,843	0.01%
2021/05/26	1	20.25	4	20.51	20.55	-3	6,840	-0.04%
2021/05/25	2	20.20	6	20.29	20.20	-4	6,834	-0.06%
2021/05/24	1	19.90	1	19.80	19.80	0	6,813	0.00%
2021/05/21	2	19.38	7	19.41	19.45	-5	6,822	-0.07%
2021/05/20	1	19.20	5	19.30	19.25	-4	6,858	-0.06%
2021/05/19	0	0.00	4	18.85	19.15	-4	6,864	-0.06%
2021/05/18	9	18.27	61	18.34	18.85	-52	6,899	-0.75%
2021/05/17	15	18.47	0	0.00	18.05	15	6,849	0.22%
2021/05/14	9	20.36	4	20.01	20.05	5	6,742	0.07%
2021/05/13	8.1	20.79	0	0.00	20.45	8.1	6,628	0.12%
2021/05/12	11	22.29	9	21.95	21.60	2	6,485	0.03%
2021/05/11	8	22.13	14	22.10	22.00	-6	6,182	-0.10%
2021/05/10	4	22.21	10	22.19	22.20	-6	5,988	-0.10%
2021/05/07	2	21.20	18	21.38	21.55	-16	5,871	-0.27%
2021/05/06	13	20.86	9	20.98	20.95	4	5,870	0.07%
2021/05/05	7	20.56	6	20.42	20.35	1	5,829	0.02%
2021/05/04	19	20.38	7	20.64	20.80	12	5,805	0.21%
2021/05/03	8	21.08	16	20.78	20.80	-8	5,724	-0.14%
2021/04/29	20	21.72	4	21.66	21.60	16	5,663	0.28%
2021/04/28	7	22.16	3	22.17	22.10	4	5,630	0.07%
2021/04/27	1	22.15	3	22.25	22.10	-2	5,659	-0.04%
2021/04/26	4	22.05	4	22.08	22.00	0	5,651	0.00%
2021/04/23	3	22.25	3	22.20	22.20	0	5,621	0.00%
2021/04/22	12	22.58	25	22.63	22.10	-13	5,737	-0.23%
2021/04/21	37	23.11	12	23.08	23.10	25	5,635	0.44%
2021/04/20	0	0.00	29	22.78	23.05	-29	5,533	-0.52%
2021/04/19	12	22.48	13	22.54	22.40	-1	5,363	-0.02%
2021/04/16	24	22.55	6	22.49	22.50	18	5,357	0.34%
2021/04/15	2	21.63	3	22.12	22.25	-1	5,179	-0.02%
2021/04/14	5	21.61	0	0.00	21.65	5	5,202	0.10%
2021/04/13	0	0.00	3.6	22.17	21.80	-3.6	5,359	-0.07%
2021/04/12	11	22.18	7	22.06	22.05	4	5,752	0.07%
2021/04/09	13	22.42	34	22.28	22.20	-21	5,823	-0.36%
2021/04/08	7	22.24	15	22.32	22.30	-8	5,805	-0.14%
2021/04/07	19	21.95	47	21.89	21.95	-28	5,741	-0.49%
2021/04/06	21	22.00	54	21.73	21.65	-33	5,705	-0.58%
2021/04/01	4	21.69	8	21.90	21.80	-4	5,695	-0.07%
2021/03/31	6	21.96	1	21.95	21.85	5	5,630	0.09%
2021/03/30	1	22.45	0	0.00	22.35	1	5,578	0.02%
2021/03/29	10	22.65	3	22.63	22.40	7	5,586	0.13%
2021/03/26	20	22.45	5	22.55	22.60	15	5,584	0.27%
2021/03/25	0	0.00	3	22.28	22.30	-3	5,503	-0.05%
2021/03/24	3	22.30	0	0.00	22.30	3	5,507	0.05%
2021/03/23	6	22.35	13.5	22.31	22.40	-7.5	5,539	-0.14%
2021/03/22	7	22.49	21	22.60	22.45	-14	5,553	-0.25%
2021/03/19	6	22.02	30	22.14	22.15	-24	5,527	-0.43%
2021/03/18	10	22.20	4	22.13	22.20	6	5,561	0.11%
2021/03/17	5	22.35	4	22.30	22.30	1	5,750	0.02%
2021/03/16	31	22.44	19	22.43	22.50	12	5,920	0.20%
2021/03/15	6	22.03	18	21.78	22.25	-12	5,873	-0.20%
2021/03/12	2	21.23	1	21.20	21.15	1	5,876	0.02%
2021/03/11	2	21.40	2	21.48	21.35	0	5,972	0.00%
2021/03/10	2	21.20	0	0.00	21.15	2	6,086	0.03%
2021/03/09	4	21.00	233	21.00	21.20	-229	6,202	-3.69%	大賣/鉅額交易
2021/03/08	2	21.30	13	21.37	21.25	-11	6,302	-0.17%
2021/03/05	14	21.50	3	21.42	21.50	11	6,378	0.17%
2021/03/04	5	21.91	12	22.14	21.85	-7	6,456	-0.11%
2021/03/03	44	22.38	9	22.37	22.30	35	6,632	0.53%
2021/03/02	2	21.60	21	21.45	21.70	-19	6,402	-0.30%
2021/02/26	3	20.75	0	0.00	20.80	3	6,436	0.05%
2021/02/25	0	0.00	10	21.05	21.00	-10	6,631	-0.15%
2021/02/24	3	21.13	0	0.00	21.05	3	6,825	0.04%
2021/02/23	17	21.24	5	21.45	21.25	12	6,872	0.17%
2021/02/22	12	21.40	2	21.50	21.35	10	6,989	0.14%
2021/02/19	3	21.05	3	21.07	21.35	0	7,332	0.00%
2021/02/18	6	21.03	26	20.98	21.25	-20	7,393	-0.27%
2021/02/17	5	20.51	3	20.20	20.45	2	7,346	0.03%
2021/02/05	2	20.05	0	0.00	19.95	2	7,330	0.03%
2021/02/04	0	0.00	2	20.05	19.90	-2	7,351	-0.03%
2021/02/03	0	0.00	6	19.95	19.90	-6	7,379	-0.08%
2021/02/02	0	0.00	3	20.07	20.00	-3	7,435	-0.04%
2021/02/01	11	19.56	0	0.00	19.60	11	7,536	0.15%
2021/01/29	14	20.05	1	20.05	19.95	13	7,578	0.17%
2021/01/28	2	20.10	5	20.10	20.15	-3	7,546	-0.04%
2021/01/27	2	20.43	5	20.40	20.40	-3	7,535	-0.04%
2021/01/26	10	21.13	4	20.56	20.55	6	7,552	0.08%
2021/01/25	7	20.60	4	20.90	21.00	3	7,569	0.04%
2021/01/22	4	20.40	16	20.17	20.40	-12	7,586	-0.16%
2021/01/21	5.9	20.19	2	20.55	20.10	3.9	7,598	0.05%
2021/01/20	4	20.88	1	20.65	20.35	3	7,624	0.04%
2021/01/19	8	21.33	20	21.40	21.20	-12	7,570	-0.16%
2021/01/18	46	21.04	17	21.07	21.05	29	7,595	0.38%
2021/01/15	86	21.73	11	22.13	21.40	75	7,691	0.98%
2021/01/14	4	22.25	9	22.45	22.25	-5	7,603	-0.07%
2021/01/13	2	22.30	4	22.51	22.30	-2	7,589	-0.03%
2021/01/12	37	22.30	1	22.15	22.15	36	7,684	0.47%
2021/01/11	6	22.83	3	22.77	22.80	3	8,025	0.04%
2021/01/08	86	23.44	1	23.30	23.35	85	8,016	1.06%
2021/01/07	112	23.64	17	23.80	23.70	95	8,032	1.18%	大買/
2021/01/06	23	23.89	15	23.22	23.45	8	8,046	0.10%
2021/01/05	319	23.94	86.2	23.63	23.95	232.8	7,819	2.98%	大買/鉅額交易
2021/01/04	18	22.76	20.6	23.06	23.00	-2.6	7,410	-0.04%
2020/12/31	1	22.15	10	22.10	22.20	-9	7,343	-0.12%
2020/12/30	2	22.40	0	0.00	22.30	2	7,332	0.03%
2020/12/29	0	0.00	1	22.50	22.40	-1	7,401	-0.01%
2020/12/28	12	22.49	0	0.00	22.45	12	7,385	0.16%
2020/12/25	5	22.50	1	22.90	22.40	4	7,379	0.05%
2020/12/24	1	22.80	3	22.77	22.60	-2	7,373	-0.03%
2020/12/23	3	22.13	3.4	22.24	22.25	-0.4	7,376	-0.01%
2020/12/22	2	22.20	5.7	22.59	22.00	-3.7	7,496	-0.05%
2020/12/21	12	22.39	0	0.00	22.50	12	7,514	0.16%
2020/12/18	6	22.61	0	0.00	22.55	6	7,625	0.08%
2020/12/17	4	22.60	3	22.63	22.65	1	7,659	0.01%
2020/12/16	18	22.80	4	22.91	22.90	14	7,663	0.18%
2020/12/15	14	22.88	12	22.55	22.40	2	7,706	0.03%
2020/12/14	15	23.21	3	23.20	23.20	12	7,682	0.16%
2020/12/11	7	23.85	30	23.77	23.50	-23	7,684	-0.30%
2020/12/10	7	23.76	26	23.98	24.00	-19	7,522	-0.25%
2020/12/09	12	23.28	9	23.65	23.60	3	7,333	0.04%
2020/12/08	10	23.28	19	23.17	22.85	-9	7,255	-0.12%
2020/12/07	5	23.30	11	23.23	23.25	-6	7,380	-0.08%
2020/12/04	5	23.63	16	23.58	23.45	-11	7,713	-0.14%
2020/12/03	13	23.45	14	23.36	23.25	-1	7,684	-0.01%
2020/12/02	23	23.79	60	23.80	23.70	-37	7,683	-0.48%
2020/12/01	9	23.39	16	23.44	23.50	-7	7,659	-0.09%
2020/11/30	17	23.33	48	23.31	23.45	-31	7,653	-0.41%
2020/11/27	57	23.42	11	23.37	23.30	46	7,636	0.60%
2020/11/26	12	22.90	128	22.90	22.95	-116	7,482	-1.55%	大賣/鉅額交易
2020/11/25	13	22.85	42	22.94	22.85	-29	7,471	-0.39%
2020/11/24	44	22.79	32	22.70	22.70	12	7,479	0.16%
2020/11/23	174	22.80	30	22.56	22.65	144	7,541	1.91%	大買/鉅額交易
2020/11/20	4	22.16	50	22.17	22.20	-46	7,583	-0.61%
2020/11/19	43	22.33	9	22.36	22.40	34	7,670	0.44%
2020/11/18	53	22.26	14	22.09	22.30	39	7,771	0.50%
2020/11/17	2	21.00	7.1	21.35	21.35	-5.1	7,629	-0.07%
2020/11/16	4	21.01	6	20.93	20.90	-2	7,991	-0.03%
2020/11/13	1	20.90	0	0.00	20.95	1	8,249	0.01%
2020/11/12	5	21.19	5	21.02	20.95	0	8,439	0.00%
2020/11/11	4	20.98	5	21.12	21.15	-1	8,567	-0.01%
2020/11/10	16	21.24	4	20.90	21.05	12	8,651	0.14%
2020/11/09	23	21.18	256	21.13	21.15	-233	8,793	-2.65%	大賣/鉅額交易
2020/11/06	4	21.71	3	21.88	21.55	1	8,932	0.01%
2020/11/05	2	21.55	2	21.55	21.60	0	9,010	0.00%
2020/11/04	4	21.55	5	21.56	21.60	-1	9,223	-0.01%
2020/11/03	5	21.31	10	21.38	21.40	-5	9,337	-0.05%
2020/11/02	22	20.75	1	21.10	20.80	21	9,571	0.22%
2020/10/30	0	0.00	8	21.28	21.05	-8	10,216	-0.08%
2020/10/29	4	21.24	20	21.40	21.40	-16	10,522	-0.15%
2020/10/28	3	21.90	4	22.24	21.70	-1	10,638	-0.01%
2020/10/27	4	22.33	4	22.33	22.20	0	10,627	0.00%
2020/10/26	6	22.45	5	22.60	22.55	1	10,721	0.01%
2020/10/23	26	22.47	20	22.42	22.50	6	10,756	0.06%
2020/10/22	1	21.85	11	22.14	22.20	-10	10,909	-0.09%
2020/10/21	8	22.18	3	22.20	22.15	5	10,993	0.05%
2020/10/20	12	22.29	17	22.38	22.35	-5	11,236	-0.04%
2020/10/19	12	22.46	29	22.61	22.65	-17	11,519	-0.15%
2020/10/16	0	0.00	6	21.60	21.60	-6	11,993	-0.05%
2020/10/15	11	22.31	6	22.22	22.20	5	12,365	0.04%
2020/10/14	0	0.00	2	22.20	22.00	-2	12,471	-0.02%
2020/10/13	4	21.34	3	21.42	21.40	1	12,535	0.01%
2020/10/12	5	21.79	20	21.57	21.25	-15	12,656	-0.12%
2020/10/08	7	21.96	2	21.75	21.75	5	12,958	0.04%
2020/10/07	5	21.91	3	21.95	21.95	2	13,116	0.02%
2020/10/06	3	21.63	5	21.96	21.95	-2	13,252	-0.02%
2020/10/05	4	21.31	4	21.45	21.45	0	13,760	0.00%
2020/09/30	1	21.15	0	0.00	21.15	1	14,354	0.01%
2020/09/29	3	20.98	2	20.65	20.65	1	14,487	0.01%
2020/09/28	5	20.47	5	20.82	20.85	0	14,754	0.00%
2020/09/25	9	20.72	18	20.17	20.35	-9	15,140	-0.06%
2020/09/24	6	21.11	3	21.00	21.00	3	15,416	0.02%
2020/09/23	8	21.76	14	21.88	21.50	-6	15,591	-0.04%
2020/09/22	36	21.30	5	21.25	21.25	31	15,677	0.20%
2020/09/21	5	21.85	2	21.88	21.70	3	16,063	0.02%
2020/09/18	13	21.95	27	22.03	21.95	-14	16,488	-0.08%
2020/09/17	3	22.13	6	22.22	22.25	-3	16,690	-0.02%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/15	6	22.48	7	22.41	22.25	-1	17,420	-0.01%
2020/09/14	0	0.00	1	22.35	22.30	-1	18,079	-0.01%
2020/09/11	2	21.90	8	22.16	21.90	-6	19,933	-0.03%
2020/09/10	10	22.36	6	22.39	22.20	4	20,537	0.02%
2020/09/09	25	22.29	8	22.26	22.75	17	20,908	0.08%
2020/09/08	1	21.30	12	21.50	21.35	-11	21,701	-0.05%
2020/09/07	5	21.61	5	21.53	21.40	0	23,149	0.00%
2020/09/04	10	20.95	31	21.32	21.40	-21	25,203	-0.08%
2020/09/03	7	21.49	2	21.15	21.15	5	25,461	0.02%
2020/09/02	11	21.29	0	0.00	21.35	11	25,521	0.04%
2020/09/01	0	0.00	10	21.05	21.05	-10	25,604	-0.04%
2020/08/31	21	20.95	14	20.99	20.70	7	25,725	0.03%
2020/08/28	24	20.91	0	0.00	20.80	24	25,857	0.09%
2020/08/27	3	20.98	92	20.82	21.40	-89	25,842	-0.34%
2020/08/26	26	20.67	12	20.81	20.70	14	25,856	0.05%
2020/08/25	25	21.25	15	21.46	21.20	10	25,703	0.04%
2020/08/24	9	21.17	2.2	21.43	21.05	6.8	25,625	0.03%
2020/08/21	25	21.76	2	22.10	21.80	23	25,541	0.09%
2020/08/20	40	22.59	39	22.19	21.70	1	25,444	0.00%
2020/08/19	26	24.51	8	24.37	24.05	18	25,408	0.07%
2020/08/18	22	25.26	10	25.46	25.20	12	25,459	0.05%
2020/08/17	70	26.04	5.1	26.14	25.85	64.9	25,525	0.25%
2020/08/14	2	26.00	1	26.30	26.00	1	25,873	0.00%
2020/08/13	8	26.32	12	26.08	26.00	-4	26,259	-0.02%
2020/08/12	14	26.35	25	26.30	26.25	-11	26,242	-0.04%
2020/08/11	1	26.25	7	26.32	25.95	-6	26,179	-0.02%
2020/08/10	5	26.13	7	25.99	25.80	-2	26,233	-0.01%
2020/08/07	17	26.44	5	26.37	26.45	12	26,418	0.05%
2020/08/06	42	26.46	36	26.31	26.30	6	26,396	0.02%
2020/08/05	67	27.14	16	26.93	26.70	51	26,301	0.19%
2020/08/04	7	26.49	8	26.26	26.20	-1	25,938	0.00%
2020/08/03	3	25.65	13	25.76	25.65	-10	25,798	-0.04%
2020/07/31	3	25.30	18	25.39	25.30	-15	26,011	-0.06%
2020/07/30	10	25.35	1	25.50	25.50	9	26,362	0.03%
2020/07/29	3	24.95	3	25.00	25.00	0	27,189	0.00%
2020/07/28	11	24.91	4.1	25.69	24.65	6.9	27,250	0.03%
2020/07/27	18	25.58	13	25.45	25.60	5	27,336	0.02%
2020/07/24	4	25.60	1	25.80	25.40	3	27,550	0.01%
2020/07/23	11	26.38	17	26.36	26.25	-6	27,431	-0.02%
2020/07/22	41	27.10	60	26.92	27.00	-19	27,231	-0.07%
2020/07/21	11	26.18	84	26.12	26.15	-73	26,544	-0.28%
2020/07/20	34	24.73	15	24.68	25.25	19	26,378	0.07%
2020/07/17	44	25.72	11	25.95	25.25	33	26,333	0.13%
2020/07/16	3	25.95	20	25.84	25.85	-17	26,396	-0.06%
2020/07/15	6	26.25	29	26.03	25.85	-23	26,461	-0.09%
2020/07/14	1	25.85	2	26.20	25.85	-1	26,748	0.00%
2020/07/13	2	26.05	3	26.20	26.05	-1	27,438	0.00%
2020/07/10	133	25.88	1	26.15	25.70	132	27,700	0.48%	大買/鉅額交易
2020/07/09	36	26.80	25	26.59	27.00	11	27,289	0.04%
2020/07/08	9	25.87	8	25.89	25.80	1	26,795	0.00%
2020/07/07	31	26.03	18	26.03	25.75	13	26,948	0.05%
2020/07/06	50	26.64	63	26.71	26.45	-13	26,857	-0.05%
2020/07/03	14	26.31	8	26.43	26.45	6	26,641	0.02%
2020/07/02	8	25.88	8	26.17	26.30	0	26,516	0.00%
2020/07/01	27	25.99	26	25.55	25.45	1	26,370	0.00%
2020/06/30	33	25.77	30	25.87	25.70	3	26,225	0.01%
2020/06/29	12	25.36	8	25.08	25.10	4	25,976	0.02%
2020/06/24	19	26.40	4	26.50	26.15	15	25,758	0.06%
2020/06/23	17	26.52	19	26.44	26.35	-2	25,783	-0.01%
2020/06/22	153	27.24	5	27.07	26.90	148	25,535	0.58%	大買/鉅額交易
2020/06/19	28	27.53	43	27.49	27.45	-15	25,339	-0.06%
2020/06/18	159	26.74	67	27.03	27.45	92	24,752	0.37%	大買/
2020/06/17	24	25.81	41	25.88	25.75	-17	22,949	-0.07%
2020/06/16	33	25.55	56	25.54	25.25	-23	22,413	-0.10%
2020/06/15	69	25.93	112	25.55	25.20	-43	22,085	-0.19%	大賣/
2020/06/12	160	25.59	87	25.50	26.20	73	21,027	0.35%	大買/
2020/06/11	88	25.25	57	25.26	25.25	31	19,770	0.16%
2020/06/10	14	23.58	42	23.73	23.80	-28	17,884	-0.16%
2020/06/09	26	23.34	2	23.38	23.05	24	17,912	0.13%
2020/06/08	31	23.81	40	23.84	23.55	-9	18,032	-0.05%
2020/06/05	12	23.75	17	23.76	23.75	-5	17,983	-0.03%
2020/06/04	8	23.46	17	23.56	23.40	-9	17,911	-0.05%
2020/06/02	1	23.20	3	23.35	23.55	-2	17,753	-0.01%
2020/06/01	14	22.94	10	23.01	23.05	4	17,533	0.02%
2020/05/29	5	22.79	18	22.92	22.65	-13	17,485	-0.07%
2020/05/28	4	22.93	7	23.08	22.85	-3	17,526	-0.02%
2020/05/27	10	23.11	13	23.11	23.10	-3	17,472	-0.02%
2020/05/26	31	23.44	19	23.13	23.00	12	17,458	0.07%
2020/05/25	15	22.76	29	23.01	23.25	-14	17,109	-0.08%
2020/05/22	18	22.59	34	22.66	22.20	-16	16,853	-0.09%
2020/05/21	44	23.30	55	23.16	23.10	-11	16,637	-0.07%
2020/05/20	20	22.37	39	22.57	23.30	-19	16,153	-0.12%
2020/05/19	7	21.59	24	21.70	21.80	-17	15,685	-0.11%
2020/05/18	6	21.37	31	21.07	21.55	-25	15,547	-0.16%
2020/05/15	18	21.87	2	21.95	21.70	16	15,420	0.10%
2020/05/14	29	22.31	4	22.16	21.70	25	15,345	0.16%
2020/05/13	8	23.44	6	23.47	23.30	2	14,962	0.01%
2020/05/12	23	23.81	2	23.60	23.60	21	14,933	0.14%
2020/05/11	44	23.64	53	23.45	23.50	-9	14,936	-0.06%
2020/05/08	34	23.79	18	23.98	23.65	16	14,647	0.11%
2020/05/07	11	23.93	31	24.14	24.05	-20	14,487	-0.14%
2020/05/06	40	23.65	16	23.67	23.60	24	14,185	0.17%
2020/05/05	79	23.94	40	23.64	24.15	39	13,839	0.28%
2020/05/04	11	22.46	5	22.36	22.40	6	12,956	0.05%
2020/04/30	43	22.74	8	22.83	22.75	35	12,880	0.27%
2020/04/29	7	22.35	9	22.01	22.20	-2	12,673	-0.02%
2020/04/28	0	0.00	4	22.00	22.00	-4	12,496	-0.03%
2020/04/27	11	22.09	5	22.25	22.25	6	12,622	0.05%
2020/04/24	3	22.30	11	22.49	22.10	-8	12,448	-0.06%
2020/04/23	10	22.54	3	22.45	22.45	7	12,261	0.06%
2020/04/22	13	21.32	19.2	21.88	22.10	-6.2	12,018	-0.05%
2020/04/21	13	22.58	13	22.41	21.95	0	11,924	0.00%
2020/04/20	20	22.18	8	22.39	22.60	12	11,801	0.10%
2020/04/17	25	22.96	40	22.73	22.20	-15	11,757	-0.13%
2020/04/16	112	23.16	55	23.33	23.00	57	11,207	0.51%	大買/
2020/04/15	24	22.29	131	21.90	23.10	-107	10,390	-1.03%	大賣/鉅額交易
2020/04/14	22	20.75	18	20.94	21.00	4	10,076	0.04%
2020/04/13	12	20.48	0	0.00	20.35	12	10,066	0.12%
2020/04/10	47	20.48	53	20.23	20.40	-6	10,054	-0.06%
2020/04/09	80	21.37	16	21.81	21.25	64	9,977	0.64%
2020/04/08	46	20.89	59	21.15	21.30	-13	10,021	-0.13%
2020/04/07	28	20.78	43	20.84	20.90	-15	9,914	-0.15%
2020/04/06	14	19.67	41	19.74	19.70	-27	9,822	-0.27%
2020/04/01	7	19.58	31	19.65	19.65	-24	10,046	-0.24%
2020/03/31	30	19.54	17	19.66	19.50	13	10,147	0.13%
2020/03/30	18	19.22	16	18.48	19.50	2	10,101	0.02%
2020/03/27	48	19.26	24	19.55	18.55	24	9,882	0.24%
2020/03/26	35	18.64	31	18.35	18.90	4	9,691	0.04%
2020/03/25	7	19.09	4	18.85	19.05	3	9,844	0.03%
2020/03/24	12	17.63	6	17.80	17.70	6	9,655	0.06%
2020/03/23	5	16.55	0	0.00	16.70	5	9,638	0.05%
2020/03/20	7	16.28	32	16.64	16.90	-25	9,860	-0.25%
2020/03/19	22	15.87	0	0.00	15.40	22	9,917	0.22%
2020/03/18	9	17.59	75	17.53	17.10	-66	9,941	-0.66%
2020/03/17	12	17.57	37	17.97	17.40	-25	9,921	-0.25%
2020/03/16	20	20.00	10	19.61	18.90	10	9,828	0.10%
2020/03/13	25	20.78	81	20.72	21.00	-56	9,790	-0.57%
2020/03/12	50	23.47	77	23.27	22.95	-27	9,550	-0.28%
2020/03/11	27	26.23	21	25.57	25.40	6	9,381	0.06%
2020/03/10	20	25.52	10	25.23	26.00	10	9,389	0.11%
2020/03/09	20	26.47	17	26.56	26.20	3	9,414	0.03%
2020/03/06	14	27.95	5	27.92	27.90	9	9,745	0.09%
2020/03/05	10	28.63	4	28.40	28.40	6	10,562	0.06%
2020/03/04	10	28.27	3	28.22	28.20	7	10,625	0.07%
2020/03/03	4	28.39	2	28.55	28.50	2	10,738	0.02%
2020/03/02	3	26.63	4	27.40	27.45	-1	10,829	-0.01%
2020/02/27	5	28.22	11	27.73	27.40	-6	10,960	-0.05%
2020/02/26	7	28.63	3	28.60	28.40	4	10,989	0.04%
2020/02/25	2	28.28	1	28.65	28.65	1	11,210	0.01%
2020/02/24	4	28.90	9	28.90	28.85	-5	11,320	-0.04%
2020/02/21	2	29.30	2	29.45	29.45	0	11,506	0.00%
2020/02/20	1	29.70	2	29.65	29.60	-1	11,902	-0.01%
2020/02/19	0	0.00	22	29.59	29.60	-22	12,217	-0.18%
2020/02/18	6	29.75	4	29.46	29.45	2	12,692	0.02%
2020/02/17	4	30.01	5	30.01	29.95	-1	12,920	-0.01%
2020/02/14	9	29.97	6	29.82	29.85	3	13,385	0.02%
2020/02/13	4	30.23	36	29.69	29.75	-32	13,631	-0.23%
2020/02/12	5	29.36	3	30.00	30.00	2	13,844	0.01%
2020/02/11	3	29.40	0	0.00	29.45	3	14,246	0.02%
2020/02/10	2	28.23	5	28.93	28.90	-3	14,576	-0.02%
2020/02/07	1	29.35	10	29.24	29.00	-9	14,801	-0.06%
2020/02/06	4	29.78	27	29.86	29.85	-23	14,956	-0.15%
2020/02/05	6	29.42	4	29.39	29.25	2	15,281	0.01%
2020/02/04	14	29.40	13	29.67	29.65	1	15,616	0.01%
2020/02/03	4	27.95	22	28.24	28.85	-18	16,160	-0.11%
2020/01/31	21	29.46	79	29.63	29.85	-58	16,805	-0.35%
2020/01/30	70	30.42	35	30.13	29.90	35	17,037	0.21%
2020/01/20	6	33.03	4	33.19	33.20	2	17,056	0.01%
2020/01/17	8	33.29	3	33.27	33.00	5	18,057	0.03%
2020/01/16	5	33.30	5	33.20	33.20	0	18,342	0.00%
2020/01/15	6	33.39	5	33.43	33.25	1	18,725	0.01%
2020/01/14	3	33.35	21	33.39	33.50	-18	19,033	-0.09%
2020/01/13	10	32.90	16	32.88	33.30	-6	19,214	-0.03%
2020/01/10	11	32.44	6	32.29	32.30	5	19,470	0.03%
2020/01/09	8	32.62	1	32.65	32.50	7	19,916	0.04%
2020/01/08	5	32.16	6	32.08	32.10	-1	20,708	0.00%
2020/01/07	13	32.44	10	32.22	32.20	3	21,975	0.01%
2020/01/06	9	32.84	22	32.81	32.60	-13	23,142	-0.06%
2020/01/03	18	33.60	22	33.31	33.35	-4	24,120	-0.02%
2020/01/02	8	34.01	10	34.19	34.15	-2	24,286	-0.01%
2019/12/31	7	33.30	2	33.58	33.65	5	24,495	0.02%
2019/12/30	9	33.51	6	33.44	33.35	3	25,296	0.01%
2019/12/27	29	33.47	13	33.47	33.65	16	25,610	0.06%
2019/12/26	8	32.86	22	32.90	32.85	-14	25,814	-0.05%
2019/12/25	2	32.30	9	32.32	32.60	-7	26,512	-0.03%
2019/12/24	8	31.95	0	32.05	32.05	8	27,520	0.03%
2019/12/23	22	31.83	0	0.00	31.85	22	28,411	0.08%
2019/12/20	17	32.45	6	32.49	32.40	11	28,777	0.04%
2019/12/19	36	31.88	11	31.85	31.85	25	28,860	0.09%
2019/12/18	55	31.91	4	31.75	31.75	51	29,378	0.17%
2019/12/17	17	31.98	24	31.99	31.90	-7	30,111	-0.02%
2019/12/16	2	31.20	5	32.36	32.55	-3	30,258	-0.01%
2019/12/13	7	31.88	11	31.31	31.30	-4	30,919	-0.01%
2019/12/12	8	32.19	13	32.12	32.00	-5	31,859	-0.02%
2019/12/11	13	32.20	7	32.29	32.20	6	32,300	0.02%
2019/12/10	40	32.50	33	32.27	32.50	7	32,827	0.02%
2019/12/09	29	33.25	55	33.14	33.15	-26	33,295	-0.08%
2019/12/06	32	32.71	38	32.75	32.70	-6	33,982	-0.02%
2019/12/05	9	32.73	9	32.69	32.60	0	35,125	0.00%
2019/12/04	7	32.61	4	32.65	32.70	3	36,277	0.01%
2019/12/03	20	32.30	6	32.82	32.45	14	38,147	0.04%
2019/12/02	98	33.21	12	33.40	32.90	86	38,376	0.22%
2019/11/29	13	35.35	5	35.40	35.40	8	38,173	0.02%
2019/11/28	13	35.38	0	0.00	35.35	13	38,891	0.03%
2019/11/27	20	35.74	15	35.70	35.65	5	40,430	0.01%
2019/11/26	6	35.43	16	35.58	35.70	-10	42,717	-0.02%
2019/11/25	14	35.39	9	35.30	35.30	5	43,392	0.01%
2019/11/22	18	35.65	17	35.81	35.45	1	43,791	0.00%
2019/11/21	14	35.28	53	35.35	35.60	-39	43,777	-0.09%
2019/11/20	17	35.11	23	35.46	35.65	-6	44,128	-0.01%
2019/11/19	20	35.67	19	35.83	35.35	1	44,515	0.00%
2019/11/18	8	35.44	23	35.60	35.60	-15	44,441	-0.03%
2019/11/15	69	35.42	40	35.17	35.00	29	44,210	0.07%
2019/11/14	19	34.94	27	34.83	35.00	-8	43,968	-0.02%
2019/11/13	20	35.08	28	35.26	34.60	-8	43,961	-0.02%
2019/11/12	14	34.78	108	34.41	34.80	-94	43,651	-0.22%	大賣/
2019/11/11	47	34.11	53	34.22	33.90	-6	43,782	-0.01%
2019/11/08	57	34.84	34	34.95	34.60	23	43,583	0.05%
2019/11/07	0	0.00	13	34.35	34.55	-13	43,096	-0.03%
2019/11/06	9	34.23	16	34.23	34.20	-7	42,862	-0.02%
2019/11/05	2	34.05	4	34.10	34.10	-2	42,801	0.00%
2019/11/04	34	34.15	20	34.04	33.80	14	42,789	0.03%
2019/11/01	4	33.51	20	33.89	33.95	-16	42,608	-0.04%
2019/10/31	75	33.63	55	33.56	33.25	20	42,551	0.05%
2019/10/30	48	33.13	35	33.06	32.95	13	42,971	0.03%
2019/10/29	21	34.00	28	34.66	34.40	-7	42,379	-0.02%
2019/10/28	3	34.60	2	34.65	34.55	1	42,230	0.00%
2019/10/25	63	34.25	34	34.28	34.40	29	42,002	0.07%
2019/10/24	17	35.58	7	35.74	35.40	10	41,089	0.02%
2019/10/23	22	35.86	5	35.93	35.85	17	40,993	0.04%
2019/10/22	34	35.89	10	35.71	35.60	24	40,960	0.06%
2019/10/21	6	35.66	2	35.50	35.75	4	41,037	0.01%
2019/10/18	4	35.21	4	35.28	35.00	0	40,967	0.00%
2019/10/17	26	34.96	8	35.14	34.85	18	40,947	0.04%
2019/10/16	44	35.91	13	35.54	35.30	31	40,839	0.08%
2019/10/15	32	37.24	52	38.17	36.75	-20	40,244	-0.05%
2019/10/14	35	36.66	40	37.19	37.50	-5	39,174	-0.01%
2019/10/09	42	35.28	19	36.07	35.10	23	38,441	0.06%
2019/10/08	7	35.44	3	35.47	35.15	4	38,018	0.01%
2019/10/07	22	35.30	17.1	35.21	35.15	4.9	37,849	0.01%
2019/10/04	42	35.61	19	35.94	35.45	23	37,505	0.06%
2019/10/03	43	35.44	21	35.38	35.30	22	36,755	0.06%
2019/10/02	11	35.03	33	35.21	36.00	-22	36,533	-0.06%
2019/10/01	35	35.37	47	35.43	35.30	-12	36,064	-0.03%
2019/09/27	99	34.89	14	34.94	35.35	85	35,253	0.24%
2019/09/26	5	34.61	10	35.24	34.80	-5	34,236	-0.01%
2019/09/25	46	34.52	8	34.63	34.90	38	33,396	0.11%
2019/09/24	16	34.26	21	34.25	33.90	-5	33,099	-0.02%
2019/09/23	23	34.62	16	34.70	34.55	7	32,730	0.02%
2019/09/20	46	34.55	56	34.55	34.75	-10	32,282	-0.03%
2019/09/19	34	33.49	8	33.73	33.50	26	31,538	0.08%
2019/09/18	62	34.03	12	34.68	33.60	50	31,149	0.16%
2019/09/17	13	34.53	91	34.89	34.65	-78	30,336	-0.26%
2019/09/16	14	33.31	14	33.39	33.55	0	29,508	0.00%
2019/09/12	9	32.93	8	33.01	32.90	1	29,256	0.00%
2019/09/11	10	32.25	3	31.88	32.50	7	28,875	0.02%
2019/09/10	11	32.20	41	32.27	31.65	-30	28,316	-0.11%
2019/09/09	93	32.59	37	33.01	31.60	56	27,735	0.20%
2019/09/06	25	34.13	25	34.20	34.30	0	26,597	0.00%
2019/09/05	61	34.26	52.8	35.00	35.50	8.2	25,345	0.03%
2019/09/04	31	32.08	17	32.01	32.30	14	23,391	0.06%
2019/09/03	3	30.62	33	31.51	31.70	-30	22,950	-0.13%
2019/09/02	14	30.54	26.1	30.12	31.10	-12.1	22,463	-0.05%
2019/08/30	36	29.56	28	29.41	29.90	8	21,640	0.04%
2019/08/29	32	27.47	25	27.21	27.65	7	19,978	0.04%
2019/08/28	18	25.41	55.6	25.00	25.65	-37.6	17,564	-0.21%
2019/08/27	17	24.21	13	24.17	24.35	4	16,773	0.02%
2019/08/26	5	23.29	0	0.00	23.20	5	16,338	0.03%
2019/08/23	27	24.30	22.6	24.16	24.15	4.4	16,118	0.03%
2019/08/22	12	23.77	29	23.88	23.90	-17	15,612	-0.11%
2019/08/21	6	23.37	2	23.60	23.35	4	15,004	0.03%
2019/08/20	1	23.20	24	23.16	23.20	-23	14,776	-0.16%
2019/08/19	12	23.35	12	23.18	23.10	0	14,785	0.00%
2019/08/16	2	22.73	3	22.87	23.00	-1	14,587	-0.01%
2019/08/15	22	22.20	7	22.26	22.55	15	14,367	0.10%
2019/08/14	1	22.30	3	22.65	22.20	-2	14,213	-0.01%
2019/08/13	3	22.18	5	22.17	22.05	-2	14,012	-0.01%
2019/08/12	4	22.54	72	22.60	22.65	-68	14,011	-0.49%
2019/08/08	19	22.54	22	22.60	22.65	-3	14,141	-0.02%
2019/08/07	2	22.13	2	22.60	22.15	0	14,130	0.00%
2019/08/06	21	22.17	3	21.67	22.55	18	13,988	0.13%
2019/08/05	8	22.19	5.4	22.29	22.00	2.6	13,866	0.02%
2019/08/02	13	22.31	8	22.45	22.55	5	13,739	0.04%
2019/08/01	97	23.19	8	23.48	23.00	89	13,540	0.66%
2019/07/31	5	23.40	6	23.56	23.90	-1	12,650	-0.01%
2019/07/30	1	23.20	2	22.95	22.80	-1	12,481	-0.01%
2019/07/29	4	23.84	1	23.90	23.60	3	12,345	0.02%
2019/07/26	12	23.93	8	24.01	23.95	4	12,309	0.03%
2019/07/25	9	24.12	13	23.95	24.10	-4	12,264	-0.03%
2019/07/24	4	23.51	20	24.18	23.35	-16	12,173	-0.13%
2019/07/23	3	24.73	35.2	24.72	24.50	-32.2	12,200	-0.26%
2019/07/22	13	23.98	19	23.98	24.10	-6	12,097	-0.05%
2019/07/19	21	24.40	26	24.14	23.90	-5	12,213	-0.04%
2019/07/18	26	24.23	30	24.14	24.25	-4	12,614	-0.03%
2019/07/17	7	24.16	9	24.12	24.05	-2	12,317	-0.02%
2019/07/16	8	24.03	30	23.97	23.70	-22	12,118	-0.18%
2019/07/15	65	24.19	33	23.70	23.75	32	11,919	0.27%
2019/07/12	2	23.08	23	22.97	23.60	-21	11,650	-0.18%
2019/07/11	1	22.30	18	22.40	22.30	-17	11,115	-0.15%
2019/07/10	1	21.90	3	21.93	22.00	-2	11,247	-0.02%
2019/07/09	2	21.95	2	21.80	21.85	0	11,396	0.00%
2019/07/08	11	21.85	7	21.94	21.65	4	11,333	0.04%
2019/07/05	0	0.00	11	21.50	21.50	-11	11,089	-0.10%
2019/07/04	12	21.45	1	21.60	21.50	11	11,057	0.10%
2019/07/03	11	21.70	24	21.57	21.35	-13	11,077	-0.12%
2019/07/02	1	21.45	2	21.43	21.30	-1	11,053	-0.01%
2019/07/01	18	21.45	18	21.56	21.45	0	11,106	0.00%
2019/06/28	1	21.10	3	20.98	20.90	-2	11,130	-0.02%
2019/06/27	10	21.00	5	21.00	21.00	5	11,436	0.04%
2019/06/26	2	20.60	5	20.76	20.70	-3	11,514	-0.03%
2019/06/25	2	20.70	101.1	20.68	20.50	-99.1	11,538	-0.86%	大賣/
2019/06/24	1	21.00	32	20.98	20.95	-31	11,548	-0.27%
2019/06/21	46	21.15	39	21.01	20.95	7	11,581	0.06%
2019/06/20	13	20.63	26	20.73	20.90	-13	11,339	-0.11%
2019/06/19	5	20.23	6	20.20	20.40	-1	11,273	-0.01%
2019/06/18	10	19.47	48	19.77	19.75	-38	11,454	-0.33%
2019/06/17	42	19.89	13	19.51	19.45	29	11,477	0.25%
2019/06/14	21	19.43	5	19.47	19.35	16	11,437	0.14%
2019/06/13	3	19.15	2	19.25	19.25	1	11,608	0.01%
2019/06/12	3	19.25	29	19.31	19.25	-26	11,813	-0.22%
2019/06/11	10	19.44	11	19.60	19.45	-1	12,210	-0.01%
2019/06/10	26	19.26	18	19.23	19.30	8	12,724	0.06%
2019/06/06	0	0.00	5	18.72	18.65	-5	12,660	-0.04%
2019/06/05	4	18.88	2	19.15	18.70	2	12,845	0.02%
2019/06/04	10	19.02	9	18.98	18.85	1	12,951	0.01%
2019/06/03	10	18.86	13	18.71	19.00	-3	13,150	-0.02%
2019/05/31	0	0.00	14	18.63	18.80	-14	13,712	-0.10%
2019/05/30	19	18.33	2	18.30	18.25	17	13,741	0.12%
2019/05/29	3	18.08	9	18.05	18.15	-6	13,835	-0.04%
2019/05/28	5	18.07	5	17.86	18.15	0	14,014	0.00%
2019/05/27	21	18.02	27	17.74	17.70	-6	14,160	-0.04%
2019/05/24	4	17.88	4	17.75	17.95	0	14,250	0.00%
2019/05/23	10	17.45	26	17.62	17.40	-16	14,612	-0.11%
2019/05/22	8	18.19	2	18.00	18.00	6	14,769	0.04%
2019/05/21	13	17.59	2	17.95	18.20	11	14,856	0.07%
2019/05/20	15	18.01	10	17.65	17.65	5	14,938	0.03%
2019/05/17	3	18.68	7	18.25	18.80	-4	15,176	-0.03%
2019/05/16	10	18.74	1	18.85	18.40	9	15,822	0.06%
2019/05/15	11	18.87	11	18.83	19.10	0	16,236	0.00%
2019/05/14	46	18.07	16	18.09	18.45	30	16,240	0.18%
2019/05/13	27	18.32	30	18.20	18.15	-3	16,369	-0.02%
2019/05/10	20	18.35	0	0.00	18.10	20	16,399	0.12%
2019/05/09	2	18.95	1	18.80	18.35	1	16,339	0.01%
2019/05/08	1	19.30	1	19.10	19.05	0	16,209	0.00%
2019/05/07	3	19.08	7	19.16	19.00	-4	16,152	-0.02%
2019/05/06	2	18.93	65	18.85	19.00	-63	16,110	-0.39%
2019/05/03	70	18.96	1	19.10	18.95	69	15,984	0.43%
2019/05/02	45	18.95	0	0.00	19.00	45	15,932	0.28%
2019/04/30	0	0.00	11	18.72	18.90	-11	15,862	-0.07%
2019/04/29	11	19.05	2	19.03	18.40	9	15,747	0.06%
2019/04/26	5	18.38	15	18.00	18.10	-10	15,355	-0.07%
2019/04/25	3	18.92	11	18.91	18.70	-8	15,026	-0.05%
2019/04/24	48	19.01	3	19.12	19.10	45	14,680	0.31%
2019/04/23	7	21.04	0	0.00	20.90	7	13,926	0.05%
2019/04/22	2	21.40	1	21.35	21.40	1	13,817	0.01%
2019/04/19	2	21.28	1	21.40	21.40	1	13,794	0.01%
2019/04/18	37	21.89	10	20.95	20.95	27	13,803	0.20%
2019/04/17	1	21.60	2	21.60	21.40	-1	13,582	-0.01%
2019/04/16	30	22.08	35	21.90	21.80	-5	13,492	-0.04%
2019/04/15	0	0.00	6	21.16	21.50	-6	13,166	-0.05%
2019/04/12	1	20.40	0	0.00	20.25	1	12,939	0.01%
2019/04/11	2	20.75	5	20.70	20.70	-3	12,864	-0.02%
2019/04/10	3	21.08	1	21.00	21.00	2	12,816	0.02%
2019/04/09	16	21.31	10	21.45	21.20	6	12,778	0.05%
2019/04/08	5	21.30	3	21.42	21.20	2	12,709	0.02%
2019/04/02	28	21.11	6	21.25	20.90	22	12,473	0.18%
2019/04/01	18	21.26	13	21.03	21.45	5	12,252	0.04%
2019/03/29	12	20.53	0	0.00	20.80	12	11,888	0.10%
2019/03/28	6	20.51	10	20.78	20.50	-4	11,733	-0.03%
2019/03/27	0	0.00	3	21.15	21.05	-3	11,659	-0.03%
2019/03/26	0	0.00	2	20.90	20.90	-2	11,586	-0.02%
2019/03/25	2	20.68	5	20.84	20.65	-3	11,499	-0.03%
2019/03/22	2	21.50	32	21.43	21.40	-30	11,360	-0.26%
2019/03/21	46	22.26	11	22.09	21.65	35	11,154	0.31%
2019/03/20	3	22.10	13	22.09	21.95	-10	10,723	-0.09%
2019/03/19	15	22.04	59	21.89	21.75	-44	10,601	-0.42%
2019/03/18	0	0.00	31	21.67	21.85	-31	10,493	-0.30%
2019/03/15	18	21.64	0	21.50	21.50	18	10,429	0.17%
2019/03/14	64	22.05	52	22.21	21.90	12	10,451	0.11%
2019/03/13	92	21.35	35.1	21.71	21.80	56.9	10,482	0.54%
2019/03/12	11	20.47	8	20.44	20.35	3	9,842	0.03%
2019/03/11	24	20.60	13	20.60	20.45	11	9,950	0.11%
2019/03/08	3	20.25	8	20.48	20.55	-5	10,062	-0.05%
2019/03/07	8	20.94	42	20.61	20.55	-34	10,168	-0.33%
2019/03/06	46	20.82	34	20.57	20.95	12	10,080	0.12%
2019/03/05	6	19.73	6	19.76	19.75	0	9,628	0.00%
2019/03/04	21	20.12	11	20.21	20.00	10	9,714	0.10%
2019/02/27	3	20.25	16	19.76	20.25	-13	9,728	-0.13%
2019/02/26	41	20.12	22	20.26	20.00	19	9,658	0.20%
2019/02/25	23	19.94	13	19.98	20.00	10	9,573	0.10%
2019/02/22	14	20.03	15	20.08	20.30	-1	9,536	-0.01%
2019/02/21	10	19.35	41.2	19.44	19.45	-31.2	9,119	-0.34%
2019/02/20	9	19.17	8	19.10	19.20	1	8,937	0.01%
2019/02/19	5	18.80	8	19.05	19.30	-3	8,910	-0.03%
2019/02/18	24	19.07	21	19.18	19.10	3	8,914	0.03%
2019/02/15	30	18.32	19	18.38	18.60	11	8,557	0.13%
2019/02/14	1.8	17.50	12.1	17.69	17.70	-10.3	7,864	-0.13%
2019/02/13	6	16.38	30	16.31	16.65	-24	7,294	-0.33%
2019/02/12	8	16.25	11	16.37	16.15	-3	7,206	-0.04%
2019/02/11	5	15.70	0	0.00	15.75	5	7,041	0.07%
2019/01/30	1	15.30	14	15.18	15.10	-13	6,989	-0.19%
2019/01/29	15	14.87	3	15.00	15.05	12	7,001	0.17%
2019/01/28	6	15.12	6	15.08	15.10	0	7,019	0.00%
2019/01/25	0	0.00	16.1	14.67	14.70	-16.1	7,018	-0.23%
2019/01/23	5	14.10	10	14.41	14.55	-5	7,209	-0.07%
2019/01/22	6	14.30	0	0.00	14.20	6	7,246	0.08%
2019/01/21	7	14.53	0	0.00	14.50	7	7,307	0.10%
2019/01/18	11	14.69	0	0.00	14.55	11	7,378	0.15%
2019/01/17	3	14.65	5	14.85	14.60	-2	7,525	-0.03%
2019/01/15	1	14.80	6	14.90	14.75	-5	7,672	-0.07%
2019/01/11	9	14.69	0	0.00	14.50	9	7,687	0.12%
2019/01/10	1	15.00	10	14.98	15.00	-9	7,668	-0.12%
2019/01/09	0	0.00	6	14.55	14.50	-6	7,584	-0.08%
2019/01/08	0	0.00	19	14.00	14.20	-19	7,509	-0.25%
2019/01/07	2	13.70	3	13.85	13.70	-1	7,521	-0.01%
2019/01/04	0	0.00	4	13.40	13.40	-4	7,636	-0.05%
2019/01/03	2	13.65	0	0.00	13.65	2	7,723	0.03%
2018/12/28	17	13.76	0	0.00	13.65	17	7,864	0.22%
2018/12/27	10	13.80	0	0.00	13.75	10	8,084	0.12%
2018/12/25	3	13.80	0	0.00	13.85	3	8,116	0.04%
2018/12/24	2	14.15	3	14.15	14.10	-1	8,122	-0.01%
2018/12/20	6	14.28	10	14.08	13.95	-4	8,212	-0.05%
2018/12/19	0	0.00	4	14.65	14.50	-4	8,180	-0.05%
2018/12/18	3	14.35	3	14.40	14.40	0	8,206	0.00%
2018/12/17	3	14.70	5	14.85	14.65	-2	8,241	-0.02%
2018/12/14	28	14.88	10	14.85	14.90	18	8,301	0.22%
2018/12/13	6	15.40	9	15.60	15.25	-3	8,323	-0.04%
2018/12/12	6	15.40	3	15.65	15.50	3	8,566	0.04%
2018/12/11	8	15.39	20	15.30	15.25	-12	8,566	-0.14%
2018/12/10	8	15.61	5	15.25	15.25	3	8,592	0.03%
2018/12/07	3	16.15	11	16.12	16.30	-8	8,490	-0.09%
2018/12/06	36	16.67	58	15.90	15.60	-22	8,293	-0.27%
2018/12/05	11	16.04	10	16.33	16.70	1	7,894	0.01%
2018/12/04	9	16.71	9	16.47	16.60	0	7,951	0.00%
2018/12/03	7	16.60	15	16.45	16.95	-8	8,005	-0.10%
2018/11/30	17	15.31	0	0.00	15.45	17	7,967	0.21%
2018/11/29	15	15.00	1	14.85	15.00	14	7,752	0.18%
2018/11/28	5	14.43	29	14.59	14.65	-24	7,577	-0.32%
2018/11/27	10	14.08	0	0.00	14.00	10	7,433	0.13%
2018/11/26	21	13.73	7	13.81	13.90	14	7,232	0.19%
2018/11/23	5	13.68	11	13.62	13.60	-6	7,115	-0.08%
2018/11/22	0	0.00	13	13.54	13.55	-13	7,026	-0.19%
2018/11/21	13	13.66	0	0.00	13.55	13	7,007	0.19%
2018/11/20	5	13.50	0	0.00	13.40	5	6,891	0.07%
2018/11/19	10	13.55	0	0.00	13.55	10	7,012	0.14%
2018/11/16	15.9	13.50	22	13.56	13.35	-6.1	7,288	-0.08%
2018/11/15	4	12.94	6	13.23	13.30	-2	7,320	-0.03%
2018/11/14	0	0.00	3.3	13.23	13.00	-3.3	7,168	-0.05%
2018/11/12	8	13.13	4	13.15	12.90	4	7,440	0.05%
2018/11/09	4	13.20	0	0.00	13.35	4	7,446	0.05%
2018/11/08	1	13.65	0	0.00	13.45	1	7,502	0.01%
2018/11/07	2	13.60	13	13.50	13.65	-11	7,519	-0.15%
2018/11/06	19	13.35	5	13.65	13.10	14	7,691	0.18%
2018/11/02	3	13.40	10	13.58	13.60	-7	7,835	-0.09%
2018/11/01	7	13.10	13	13.27	13.35	-6	7,777	-0.08%
2018/10/31	2	12.80	8.4	12.82	12.95	-6.4	7,735	-0.08%
2018/10/30	0	0.00	1	12.25	12.45	-1	7,697	-0.01%
2018/10/29	0	0.00	3	12.30	12.35	-3	7,888	-0.04%
2018/10/26	10	12.28	0	0.00	11.85	10	7,968	0.13%
2018/10/25	5	12.50	0	0.00	12.15	5	7,998	0.06%
2018/10/24	8	13.29	3	13.55	13.35	5	8,099	0.06%
2018/10/23	17	13.62	19	13.98	13.50	-2	8,236	-0.02%
2018/10/22	0	0.00	4	13.85	13.85	-4	8,484	-0.05%
2018/10/19	7	13.51	3	13.60	13.60	4	8,617	0.05%
2018/10/18	0	0.00	4	13.85	13.85	-4	8,700	-0.05%
2018/10/17	4	13.65	4	14.00	13.65	0	8,861	0.00%
2018/10/16	12	13.68	8	13.68	13.60	4	8,997	0.04%
2018/10/15	10	13.65	13	13.57	13.60	-3	9,128	-0.03%
2018/10/12	8	13.04	4	13.25	13.35	4	9,196	0.04%
2018/10/09	4	14.93	4	14.60	14.60	0	9,473	0.00%
2018/10/08	0	0.00	7	14.50	14.60	-7	9,763	-0.07%
2018/10/05	111	14.70	21	14.72	14.70	90	9,902	0.91%	大買/
2018/10/04	4	16.30	0	16.40	16.15	4	9,888	0.04%
2018/10/03	5	16.42	8	16.60	16.45	-3	9,956	-0.03%
2018/10/02	4	16.50	4	16.65	16.65	0	10,144	0.00%
2018/10/01	0	0.00	7	16.64	16.70	-7	10,270	-0.07%
2018/09/28	4	16.43	2	16.40	16.45	2	10,786	0.02%
2018/09/27	4	16.68	5	16.75	16.55	-1	10,851	-0.01%
2018/09/26	4	16.43	0.1	16.60	16.60	3.9	10,935	0.04%
2018/09/25	0	0.00	2	16.60	16.50	-2	11,041	-0.02%
2018/09/20	13	16.22	4	16.25	16.15	9	11,118	0.08%
2018/09/19	13	16.78	6	16.63	16.65	7	11,135	0.06%
2018/09/18	83	17.29	63.1	17.14	16.65	19.9	11,260	0.18%
2018/09/17	6	16.68	0	0.00	17.00	6	11,368	0.05%
2018/09/14	65	16.85	74	16.91	17.00	-9	11,470	-0.08%
2018/09/13	15	16.57	15	16.49	16.45	0	11,477	0.00%
2018/09/12	15	15.88	0	0.00	15.95	15	11,460	0.13%
2018/09/11	1	15.70	0	0.00	16.20	1	11,623	0.01%
2018/09/10	2	15.40	5	16.16	15.40	-3	11,744	-0.03%
2018/09/07	17	16.79	1	16.55	16.55	16	11,986	0.13%
2018/09/06	8	17.59	12	17.60	17.40	-4	12,842	-0.03%
2018/09/03	0	0.00	21	18.74	18.40	-21	13,309	-0.16%
2018/08/31	0	0.00	31	18.80	19.00	-31	13,537	-0.23%
2018/08/30	30	19.40	0	0.00	19.05	30	13,677	0.22%
2018/08/29	0	0.00	15	19.30	19.30	-15	13,811	-0.11%
2018/08/28	10	19.45	10	19.15	19.15	0	14,122	0.00%
2018/08/27	0	0.00	20	19.13	19.35	-20	14,250	-0.14%
2018/08/24	10	18.98	20	18.91	18.95	-10	14,592	-0.07%
2018/08/23	20	18.75	20	19.48	19.55	0	16,021	0.00%
2018/08/22	8	18.50	33	18.57	18.45	-25	15,912	-0.16%
2018/08/21	1	18.70	41	18.74	18.80	-40	16,192	-0.25%
2018/08/20	12	18.65	2	18.85	18.55	10	16,684	0.06%
2018/08/17	8	19.48	7	19.44	19.15	1	16,654	0.01%
2018/08/16	15	18.90	0	0.00	19.10	15	16,964	0.09%
2018/08/14	10	19.20	0	0.00	19.70	10	17,155	0.06%
2018/08/13	70	19.00	6	18.78	19.20	64	17,350	0.37%
2018/08/10	32	20.37	0	0.00	20.15	32	17,479	0.18%
2018/08/09	5	20.95	7	20.95	21.00	-2	17,843	-0.01%
2018/08/07	1	21.10	0	0.00	20.90	1	20,060	0.00%
2018/08/06	0	0.00	2	21.20	21.20	-2	20,353	-0.01%
2018/08/03	41	20.78	30	20.60	20.45	11	20,888	0.05%
2018/08/02	4	21.15	20	21.49	21.05	-16	21,139	-0.08%
2018/08/01	6	21.43	0	0.00	21.35	6	21,318	0.03%
2018/07/31	1	21.35	0	0.00	21.20	1	21,788	0.00%
2018/07/30	3	21.85	26	21.63	21.50	-23	21,792	-0.11%
2018/07/27	30	22.57	1	22.65	22.35	29	21,878	0.13%
2018/07/26	1	22.25	0	0.00	21.95	1	21,874	0.00%
2018/07/25	20	21.85	30	22.00	21.85	-10	22,090	-0.05%
2018/07/24	2	21.28	1	21.55	22.00	1	22,197	0.00%
2018/07/23	4	21.60	3	21.90	21.50	1	22,426	0.00%
2018/07/20	42	22.01	64	21.91	22.15	-22	23,061	-0.10%
2018/07/19	20	21.60	25	21.75	22.00	-5	23,775	-0.02%
2018/07/18	2	22.03	31	21.92	21.50	-29	24,135	-0.12%
2018/07/17	5	22.18	6	21.84	21.85	-1	24,341	0.00%
2018/07/16	31	21.94	31	21.80	22.00	0	24,570	0.00%
2018/07/13	51	21.25	56	21.22	21.35	-5	24,964	-0.02%
2018/07/12	0	0.00	43	20.79	21.10	-43	25,779	-0.17%
2018/07/11	2	19.93	2	20.05	20.00	0	26,186	0.00%
2018/07/10	13	19.55	12	19.77	20.25	1	28,011	0.00%
2018/07/09	1	18.85	1	18.75	19.30	0	28,979	0.00%
2018/07/06	23	19.04	7	18.62	18.70	16	29,651	0.05%
2018/07/05	1	20.00	3	19.90	19.80	-2	29,189	-0.01%
2018/07/04	0	0.00	10	20.15	20.15	-10	29,283	-0.03%
2018/07/03	25	20.53	4	20.95	20.40	21	29,293	0.07%
2018/07/02	5	20.70	1	20.90	20.95	4	29,290	0.01%
2018/06/29	0	0.00	6	20.65	20.70	-6	29,371	-0.02%
2018/06/27	17	20.89	18	20.68	20.60	-1	29,673	0.00%
2018/06/26	19	20.31	41	20.84	20.40	-22	29,872	-0.07%
2018/06/25	0	0.00	3	21.93	21.90	-3	30,503	-0.01%
2018/06/22	7	22.03	15	21.95	21.95	-8	30,755	-0.03%
2018/06/21	0	0.00	10	22.45	22.40	-10	30,699	-0.03%
2018/06/20	11	22.43	8	22.23	22.30	3	30,840	0.01%
2018/06/19	8	23.14	17	22.96	22.85	-9	30,825	-0.03%
2018/06/15	40	23.98	32	23.73	23.75	8	30,742	0.03%
2018/06/14	88	24.17	73	24.10	23.90	15	30,398	0.05%
2018/06/13	49	23.72	42	23.40	23.35	7	29,383	0.02%
2018/06/12	28	23.64	12	23.30	23.20	16	29,452	0.05%
2018/06/11	3	23.27	1	23.50	23.20	2	29,697	0.01%
2018/06/08	0	0.00	3	23.38	23.35	-3	30,196	-0.01%
2018/06/07	0	0.00	1	23.10	23.00	-1	30,524	0.00%
2018/06/06	6	23.61	11	23.45	23.25	-5	30,564	-0.02%
2018/06/05	15	23.60	25	23.25	23.20	-10	30,551	-0.03%
2018/06/04	20	23.20	1	23.55	23.30	19	30,368	0.06%
2018/06/01	12	23.21	16	23.23	23.00	-4	30,490	-0.01%
2018/05/31	70	24.34	81	24.77	23.75	-11	30,182	-0.04%
2018/05/30	10	23.45	0	0.00	23.45	10	28,729	0.03%
2018/05/29	5	23.39	15	23.25	23.30	-10	28,594	-0.03%
2018/05/28	29	23.23	12	23.23	23.35	17	28,234	0.06%
2018/05/25	14	22.33	0	0.00	22.30	14	27,833	0.05%
2018/05/24	21	22.84	8	22.70	22.55	13	27,816	0.05%
2018/05/23	0	0.00	10	22.00	22.20	-10	27,447	-0.04%
2018/05/22	0	0.00	3	21.95	22.00	-3	27,554	-0.01%
2018/05/21	1	22.25	5	22.46	22.20	-4	27,526	-0.01%
2018/05/18	8	22.69	20	22.13	22.10	-12	27,482	-0.04%
2018/05/17	7	23.05	10	22.90	22.65	-3	27,562	-0.01%
2018/05/16	56	23.71	39	23.63	23.35	17	27,578	0.06%
2018/05/15	56	23.16	150	23.32	23.10	-94	27,029	-0.35%	大賣/
2018/05/14	11	22.24	4	22.14	22.00	7	26,056	0.03%
2018/05/11	16	21.87	13	21.81	21.75	3	25,919	0.01%
2018/05/10	7	22.22	27	22.46	22.30	-20	25,483	-0.08%
2018/05/09	14	21.83	21	21.57	21.50	-7	25,599	-0.03%
2018/05/08	11	21.76	20	22.13	21.80	-9	25,432	-0.04%
2018/05/07	0	0.00	4	21.25	21.30	-4	25,012	-0.02%
2018/05/04	3	21.28	10	21.15	20.55	-7	25,049	-0.03%
2018/05/03	2	20.95	1	21.00	20.95	1	25,117	0.00%
2018/05/02	15	20.83	12	20.83	20.80	3	25,110	0.01%
2018/04/30	6	20.39	2	20.35	20.30	4	25,099	0.02%
2018/04/27	33	20.11	21	20.01	20.00	12	25,545	0.05%
2018/04/26	1	21.60	2	20.95	19.95	-1	26,164	0.00%
2018/04/25	64	21.55	50.2	21.53	22.05	13.8	25,807	0.05%
2018/04/24	11	21.88	2	21.90	21.70	9	25,468	0.04%
2018/04/23	36	22.75	32	23.61	22.60	4	25,916	0.02%
2018/04/20	11	23.80	83	23.44	23.80	-72	27,183	-0.26%
2018/04/19	72	23.76	56	23.91	23.45	16	26,946	0.06%
2018/04/18	67	23.09	66	23.28	23.70	1	26,684	0.00%
2018/04/17	22	22.18	27	22.57	22.05	-5	26,070	-0.02%
2018/04/16	68	23.06	31	23.12	23.10	37	25,980	0.14%
2018/04/13	113	22.16	79	22.17	22.85	34	24,725	0.14%	大買/
2018/04/12	72	20.86	51	20.80	20.80	21	24,081	0.09%
2018/04/11	0	0.00	14	19.65	19.65	-14	23,996	-0.06%
2018/04/10	1	19.55	16	19.77	19.65	-15	25,343	-0.06%
2018/04/09	6	19.55	9	19.10	19.10	-3	25,989	-0.01%
2018/04/03	7	19.84	17	20.02	20.00	-10	26,993	-0.04%
2018/04/02	5	20.66	1	20.20	20.20	4	27,673	0.01%
2018/03/31	0	0.00	21	20.13	20.10	-21	28,432	-0.07%
2018/03/30	3	19.75	14	19.83	19.80	-11	29,273	-0.04%
2018/03/29	40	20.75	7	21.02	20.30	33	30,334	0.11%
2018/03/28	40	20.66	15	20.77	20.80	25	31,963	0.08%
2018/03/27	100	20.05	123	20.19	20.50	-23	31,562	-0.07%	大賣/
2018/03/23	0	0.00	6	18.58	18.55	-6	33,797	-0.02%
2018/03/22	14	19.75	21	19.77	19.40	-7	34,208	-0.02%
2018/03/21	8	19.76	12	19.64	19.50	-4	34,834	-0.01%
2018/03/20	4	19.60	1	19.45	19.45	3	35,331	0.01%
2018/03/19	20	19.79	1	19.85	19.85	19	36,016	0.05%
2018/03/16	70	20.13	9	20.48	19.95	61	37,208	0.16%
2018/03/15	19	20.84	22	20.75	20.60	-3	38,591	-0.01%
2018/03/14	30	20.14	42	20.35	20.55	-12	39,018	-0.03%
2018/03/13	24	19.60	45	19.73	20.50	-21	40,369	-0.05%
2018/03/12	22	18.73	2	18.95	18.65	20	40,215	0.05%
2018/03/09	7	19.09	30	19.08	19.10	-23	40,804	-0.06%
2018/03/08	3	18.57	6	18.68	18.70	-3	42,474	-0.01%
2018/03/07	30	18.80	6	18.56	18.40	24	42,465	0.06%
2018/03/06	1	19.45	5	19.53	19.40	-4	42,997	-0.01%
2018/03/05	3	19.18	1	20.15	19.10	2	44,959	0.00%
2018/03/02	6	20.14	0	0.00	20.10	6	46,858	0.01%
2018/02/27	6	20.58	8	20.68	20.45	-2	47,356	0.00%
2018/02/26	14	20.37	2	20.05	20.05	12	47,406	0.03%
2018/02/23	19	20.86	6	21.00	20.50	13	47,540	0.03%
2018/02/22	2	20.63	14	20.77	20.70	-12	47,678	-0.03%
2018/02/21	4	20.30	9	20.35	20.40	-5	47,794	-0.01%
2018/02/12	12	19.94	3	19.95	19.55	9	47,750	0.02%
2018/02/09	66	19.55	21	19.38	19.70	45	47,673	0.09%
2018/02/08	16	20.58	8	20.38	20.05	8	47,460	0.02%
2018/02/07	11	20.90	9	21.15	20.50	2	47,206	0.00%
2018/02/06	27	21.33	10	21.82	20.70	17	47,153	0.04%
2018/02/05	3	22.70	5	22.89	23.00	-2	47,023	0.00%
2018/02/02	10	23.31	12	23.45	23.20	-2	47,164	0.00%
2018/02/01	31	24.06	32	24.01	23.70	-1	47,553	0.00%
2018/01/31	6	23.01	7	23.20	23.25	-1	47,954	0.00%
2018/01/30	8	22.92	5	23.35	22.90	3	48,148	0.01%
2018/01/29	4	23.25	8	23.24	23.20	-4	48,478	-0.01%
2018/01/26	5	22.42	2	22.60	22.60	3	49,161	0.01%
2018/01/25	21	22.97	10	22.80	22.80	11	49,927	0.02%
2018/01/24	13	23.29	6	23.53	23.40	7	50,392	0.01%
2018/01/23	9	23.13	8	23.28	23.05	1	50,406	0.00%
2018/01/22	60	23.18	31	23.23	22.90	29	50,073	0.06%
2018/01/19	40	24.50	34	24.59	24.50	6	49,837	0.01%
2018/01/18	19	25.15	9	25.38	24.80	10	49,864	0.02%
2018/01/17	60	25.75	39	25.44	25.25	21	50,522	0.04%
2018/01/16	121	25.73	124.3	25.80	25.60	-3.3	50,434	-0.01%	大買/大賣/
2018/01/15	10	24.58	7	24.41	24.35	3	48,807	0.01%
2018/01/12	39	24.86	59	24.86	24.75	-20	48,577	-0.04%
2018/01/11	27	24.18	29	24.11	24.45	-2	48,110	0.00%
2018/01/10	106	24.34	52	24.19	23.90	54	47,698	0.11%	大買/
2018/01/09	30	24.25	36	24.49	24.70	-6	47,180	-0.01%
2018/01/08	19	24.31	7	24.61	24.10	12	46,517	0.03%
2018/01/05	16	24.39	39	24.74	24.95	-23	46,005	-0.05%
2018/01/04	63	25.02	68	25.11	24.80	-5	45,290	-0.01%
2018/01/03	40	24.64	31	24.72	24.20	9	43,981	0.02%
2018/01/02	35	23.91	71	24.36	24.60	-36	43,148	-0.08%