燿華 (2367)-元大-前金券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	30.40	2	30.55	30.50	-1	11,410	-0.01%
2024/11/20	1	30.05	0	0.00	29.95	1	11,470	0.01%
2024/11/19	1	30.35	0	0.00	30.25	1	11,549	0.01%
2024/11/18	0.3	29.95	3	30.10	29.90	-2.7	11,705	-0.02%
2024/11/15	0	0.00	1	30.45	30.50	-1	11,798	-0.01%
2024/11/14	1	30.30	12	30.30	30.20	-11	11,968	-0.09%
2024/11/12	1	30.40	0	0.00	30.40	1	12,554	0.01%
2024/11/11	10	31.40	3	31.10	31.25	7	12,753	0.05%
2024/11/08	2.1	31.59	0	0.00	31.35	2.1	12,854	0.02%
2024/11/07	1	31.80	1	31.85	31.90	0	12,941	0.00%
2024/11/06	0	0.00	5	30.64	30.90	-5	13,034	-0.04%
2024/11/05	4	30.66	1	30.65	30.60	3	13,267	0.02%
2024/11/01	1	29.60	1	30.50	30.95	0	14,091	0.00%
2024/10/30	2	30.28	0	0.00	30.30	2	14,239	0.01%
2024/10/29	2	30.55	5	30.50	30.35	-3	14,476	-0.02%
2024/10/28	5.3	30.85	2	30.93	31.00	3.3	14,533	0.02%
2024/10/25	26	31.50	6	31.42	31.35	20	14,662	0.14%
2024/10/24	4	31.99	4	32.10	31.75	0	15,178	0.00%
2024/10/23	18	33.01	12	33.27	32.70	6	15,431	0.04%
2024/10/22	27	33.18	24	32.95	33.00	3	15,524	0.02%
2024/10/21	16	31.66	45	31.90	32.15	-29	15,624	-0.19%
2024/10/18	43.5	31.23	20	30.99	30.60	23.5	15,710	0.15%
2024/10/17	5	32.35	0	0.00	32.45	5	15,702	0.03%
2024/10/15	0.1	32.45	4	32.99	32.20	-3.9	16,097	-0.02%
2024/10/14	13	32.35	1	32.50	32.50	12	16,380	0.07%
2024/10/11	0.3	32.45	3	32.33	32.00	-2.7	16,773	-0.02%
2024/10/09	29.1	33.16	21	32.20	32.25	8.1	17,407	0.05%
2024/10/08	0	0.00	3	33.67	33.60	-3	18,515	-0.02%
2024/10/07	3	33.65	3	33.90	33.95	0	22,151	0.00%
2024/10/04	14	33.06	11.2	33.05	32.95	2.8	24,175	0.01%
2024/10/01	15	34.23	40	33.90	33.85	-25	26,009	-0.10%
2024/09/30	0.2	34.45	4	34.04	34.50	-3.8	26,489	-0.01%
2024/09/27	14	34.73	5	34.28	34.35	9	27,752	0.03%
2024/09/26	33.1	35.33	7	34.96	34.50	26.1	27,874	0.09%
2024/09/25	5	34.90	8	34.90	34.90	-3	28,180	-0.01%
2024/09/24	0	0.00	5	33.61	33.45	-5	28,536	-0.02%
2024/09/23	0.1	33.90	0	0.00	33.75	0.1	28,693	0.00%
2024/09/20	3	34.17	4	33.70	33.85	-1	28,825	0.00%
2024/09/19	7.1	33.28	14	33.21	33.35	-6.9	29,084	-0.02%
2024/09/18	4	33.60	9	33.93	33.10	-5	29,244	-0.02%
2024/09/13	2	33.80	1	33.50	33.85	1	29,617	0.00%
2024/09/12	1	32.70	16	33.14	33.55	-15	29,797	-0.05%
2024/09/11	15.3	32.20	10	32.45	32.05	5.3	29,902	0.02%
2024/09/10	22.1	32.79	7	33.16	32.70	15.1	30,050	0.05%
2024/09/09	1	33.35	9	33.51	34.20	-8	30,521	-0.03%
2024/09/06	0	33.90	16	33.75	33.75	-16	31,476	-0.05%
2024/09/05	25.2	34.80	19	34.74	33.70	6.2	32,701	0.02%
2024/09/04	93	34.94	97.1	35.39	34.90	-4.1	33,299	-0.01%
2024/09/03	17.5	37.68	13	37.78	37.20	4.5	33,866	0.01%
2024/09/02	22	37.98	15	38.14	37.70	7	34,796	0.02%
2024/08/30	47	38.84	28.8	39.00	38.40	18.2	34,909	0.05%
2024/08/29	24.3	38.03	31.6	37.92	38.55	-7.3	34,854	-0.02%
2024/08/28	29.5	37.16	29	36.65	36.60	0.5	34,285	0.00%
2024/08/27	1	35.90	23	35.77	36.00	-22	34,841	-0.06%
2024/08/26	12	35.23	1	34.85	34.65	11	35,114	0.03%
2024/08/23	5	34.00	2	33.95	34.60	3	35,763	0.01%
2024/08/22	1.5	34.53	2	34.58	34.45	-0.5	36,337	0.00%
2024/08/21	5.1	34.92	1	34.65	34.55	4.1	37,060	0.01%
2024/08/20	17	35.37	8	35.43	35.10	9	38,260	0.02%
2024/08/19	6	35.48	4	35.61	35.70	2	39,443	0.01%
2024/08/16	4	35.70	7	35.61	35.30	-3	41,038	-0.01%
2024/08/15	8	34.74	3	34.87	35.40	5	43,992	0.01%
2024/08/14	23	34.86	6	35.59	35.10	17	46,054	0.04%
2024/08/13	1	33.75	3	34.65	34.70	-2	49,015	0.00%
2024/08/12	1	33.30	8	33.48	33.50	-7	50,907	-0.01%
2024/08/09	2	32.90	2	33.25	32.50	0	54,844	0.00%
2024/08/08	20	32.13	15	32.42	32.25	5	57,856	0.01%
2024/08/07	18	31.99	26	32.63	32.85	-8	59,889	-0.01%
2024/08/06	7	29.62	10	29.38	30.25	-3	61,017	0.00%
2024/08/05	3	32.27	15	32.18	31.50	-12	62,639	-0.02%
2024/08/02	22	35.55	2	35.05	35.00	20	64,621	0.03%
2024/08/01	10	36.41	8	36.64	36.50	2	64,941	0.00%
2024/07/31	0.1	35.05	3	35.28	35.40	-2.9	65,654	0.00%
2024/07/30	5	34.58	29	34.45	35.10	-24	65,931	-0.04%
2024/07/29	31.2	35.72	18	35.08	34.25	13.2	66,054	0.02%
2024/07/26	15	36.05	34	36.09	36.80	-19	65,705	-0.03%
2024/07/23	44	35.37	12	35.11	35.45	32	65,553	0.05%
2024/07/22	12	34.61	3	34.58	34.30	9	65,556	0.01%
2024/07/19	12	35.90	9	35.84	35.30	3	65,391	0.00%
2024/07/18	17	36.22	14	36.35	36.10	3	65,444	0.00%
2024/07/17	6	37.28	1	37.20	37.20	5	65,469	0.01%
2024/07/16	45	37.30	54	37.62	36.90	-9	65,684	-0.01%
2024/07/15	13	37.43	13	37.75	37.25	0	65,990	0.00%
2024/07/12	41	38.33	50	38.33	38.10	-9	66,626	-0.01%
2024/07/11	17	38.80	34	38.91	38.85	-17	67,029	-0.03%
2024/07/10	42	38.65	34	38.67	38.45	8	67,210	0.01%
2024/07/09	304.2	42.59	240.2	42.16	39.90	64	67,420	0.09%	大買/大賣/
2024/07/08	50.1	40.15	202	41.34	42.50	-151.9	66,218	-0.23%	大賣/鉅額交易
2024/07/05	196.9	39.21	163.1	39.15	38.65	33.8	64,360	0.05%	大買/大賣/
2024/07/04	27	37.29	79	37.44	37.70	-52	62,828	-0.08%
2024/07/03	104	37.86	84	37.59	37.30	20	62,777	0.03%	大買/
2024/07/02	26	36.23	21	36.30	36.25	5	61,738	0.01%
2024/07/01	68	36.74	31	36.64	36.15	37	61,718	0.06%
2024/06/28	11	36.50	46	36.45	36.90	-35	61,573	-0.06%
2024/06/27	30	35.67	22.6	35.87	35.35	7.5	61,365	0.01%
2024/06/26	10	35.82	18	35.69	35.60	-8	61,886	-0.01%
2024/06/25	16	34.92	3	34.82	35.30	13	62,413	0.02%
2024/06/24	2	36.13	11	35.89	35.70	-9	62,809	-0.01%
2024/06/21	16	35.89	4	35.83	35.80	12	63,533	0.02%
2024/06/20	14	36.20	24	36.28	36.20	-10	64,829	-0.02%
2024/06/19	18	36.05	12	35.66	35.50	6	65,576	0.01%
2024/06/18	6.6	36.02	13	36.07	35.85	-6.5	66,286	-0.01%
2024/06/17	9	35.89	12	35.95	35.85	-3	66,813	0.00%
2024/06/14	31	36.82	26	36.75	36.00	5	67,651	0.01%
2024/06/13	26.5	37.94	20	37.49	37.20	6.5	67,765	0.01%
2024/06/12	81	37.55	86	37.74	37.75	-5	67,081	-0.01%
2024/06/11	50	35.81	40	35.81	35.70	10	66,234	0.02%
2024/06/07	23	37.43	25	37.90	36.95	-2	66,030	0.00%
2024/06/06	62	37.48	61	37.68	37.50	1	66,834	0.00%
2024/06/05	20	36.89	26	36.84	36.85	-6	66,805	-0.01%
2024/06/04	54	37.29	45	37.57	36.65	9	67,651	0.01%
2024/06/03	39	36.58	21	36.99	37.00	18	68,545	0.03%
2024/05/31	97	36.91	66.5	36.81	36.65	30.5	70,450	0.04%
2024/05/30	18	35.83	12.9	36.10	35.50	5.1	71,294	0.01%
2024/05/29	28	36.75	11	36.62	36.30	17	72,381	0.02%
2024/05/28	29	36.65	26	36.75	36.55	3	72,279	0.00%
2024/05/27	43	37.29	15	37.11	37.25	28	71,839	0.04%
2024/05/24	100.5	37.55	129	38.23	37.35	-28.5	71,246	-0.04%	大賣/
2024/05/23	123	38.66	128	38.74	38.25	-5	70,255	-0.01%	大買/大賣/
2024/05/22	152.2	39.17	127	38.48	38.20	25.2	69,132	0.04%	大買/大賣/
2024/05/21	287	40.00	292.6	40.13	39.15	-5.6	68,215	-0.01%	大買/大賣/
2024/05/20	107	38.58	90	38.60	38.00	17	65,230	0.03%	大買/
2024/05/17	138	37.82	135.7	37.23	38.40	2.3	63,520	0.00%	大買/大賣/
2024/05/16	202.1	35.54	231.2	35.56	35.95	-29.1	60,227	-0.05%	大買/大賣/
2024/05/15	240.6	34.90	226	35.04	35.00	14.6	58,488	0.02%	大買/大賣/
2024/05/14	128.1	31.18	252.1	32.00	33.00	-124	54,513	-0.23%	大買/大賣/鉅額交易
2024/05/13	37	30.33	47	30.41	30.00	-10	51,339	-0.02%
2024/05/10	26	28.93	23.2	28.93	29.80	2.8	49,115	0.01%
2024/05/09	119	29.76	79.1	29.54	28.70	39.9	47,714	0.08%	大買/
2024/05/08	24.1	28.74	136.9	29.10	30.05	-112.8	45,456	-0.25%	大賣/鉅額交易
2024/05/07	45	27.40	14	27.44	27.35	31	43,240	0.07%
2024/05/06	47	27.79	43	27.99	27.70	4	42,760	0.01%
2024/05/03	15	26.68	19	26.82	26.90	-4	41,768	-0.01%
2024/05/02	3	25.83	8	25.67	26.30	-5	41,388	-0.01%
2024/04/30	9	26.38	18	26.49	26.20	-9	41,094	-0.02%
2024/04/29	2	26.23	0	26.20	26.20	2	40,895	0.00%
2024/04/26	1	26.50	12	26.51	26.15	-11	40,733	-0.03%
2024/04/25	7	26.19	17	26.16	26.00	-10	40,520	-0.02%
2024/04/24	7	26.46	12.1	26.66	26.55	-5.1	40,370	-0.01%
2024/04/23	25	26.17	51	26.11	26.00	-26	40,107	-0.06%
2024/04/22	71	26.86	96	26.53	26.05	-25	39,786	-0.06%
2024/04/19	80	27.27	34	27.10	27.30	46	39,362	0.12%
2024/04/18	124	28.47	129	28.53	28.00	-5	38,768	-0.01%	大買/大賣/
2024/04/17	39	27.86	161	27.94	28.15	-122	37,813	-0.32%	大賣/鉅額交易
2024/04/16	92.5	26.79	42	26.90	26.40	50.5	36,987	0.14%
2024/04/15	163	28.45	75	28.40	28.20	88	36,113	0.24%	大買/
2024/04/12	119	28.89	136	29.06	29.20	-17	34,654	-0.05%	大買/大賣/
2024/04/11	5	26.27	11	26.44	26.70	-6	32,179	-0.02%
2024/04/10	24	26.92	12.1	26.88	26.30	11.9	32,044	0.04%
2024/04/09	8	26.65	16.2	27.19	26.60	-8.2	31,655	-0.03%
2024/04/08	3	26.65	27.2	26.74	26.70	-24.2	31,151	-0.08%
2024/04/03	12	26.12	41	26.50	26.05	-29	30,870	-0.09%
2024/04/02	38.3	26.64	14	26.35	26.35	24.3	30,721	0.08%
2024/04/01	23	26.99	27	27.02	26.85	-4	30,286	-0.01%
2024/03/29	56	26.98	99.1	27.16	26.65	-43	29,881	-0.14%
2024/03/28	13	26.90	52	27.09	26.65	-39	29,151	-0.13%
2024/03/27	97.4	26.95	37	26.87	26.65	60.4	28,480	0.21%
2024/03/26	85.1	26.67	76.5	26.38	26.75	8.6	27,767	0.03%
2024/03/25	226	27.47	83	27.06	27.55	143	26,903	0.53%	大買/鉅額交易
2024/03/22	71.1	26.54	51	26.81	27.15	20.1	25,543	0.08%
2024/03/21	60.3	26.51	49	26.66	26.30	11.3	24,550	0.05%
2024/03/20	58	26.19	56.2	26.39	25.70	1.8	23,762	0.01%
2024/03/19	76.2	26.19	73.3	26.38	26.15	2.9	23,273	0.01%
2024/03/18	89	25.41	99	25.62	25.85	-10	22,308	-0.04%
2024/03/15	7	24.34	3	24.43	24.00	4	21,625	0.02%
2024/03/14	5.2	24.38	6	24.53	24.45	-0.8	21,437	0.00%
2024/03/13	38.2	25.30	31	25.14	25.10	7.2	21,169	0.03%
2024/03/12	80.3	26.47	85	26.43	25.60	-4.7	21,050	-0.02%
2024/03/11	45	25.84	16	25.68	25.90	29	19,966	0.15%
2024/03/08	134.2	25.40	90.1	25.71	24.30	44.1	19,221	0.23%	大買/
2024/03/07	159	26.99	144.1	27.01	25.80	14.9	19,211	0.08%	大買/大賣/
2024/03/06	167.1	25.69	148.1	25.91	26.65	19	18,035	0.11%	大買/大賣/
2024/03/05	106.1	23.93	90	24.13	24.30	16.1	15,677	0.10%	大買/
2024/03/04	50	22.90	88.1	23.16	23.90	-38.1	13,797	-0.28%
2024/03/01	29	21.76	47	21.91	21.75	-18	12,757	-0.14%
2024/02/29	25	20.88	72	21.17	21.30	-47	12,214	-0.38%
2024/02/27	28	20.96	17	20.78	20.75	11	12,143	0.09%
2024/02/26	11	21.00	42	21.22	21.15	-31	12,114	-0.26%
2024/02/23	30	20.85	5	20.98	20.75	25	12,125	0.21%
2024/02/22	67	20.76	51	20.96	21.25	16	12,947	0.12%
2024/02/21	3	20.73	21	20.65	20.65	-18	12,323	-0.15%
2024/02/20	75	20.81	74	20.82	20.95	1	12,271	0.01%
2024/02/19	35	20.20	7	20.30	20.15	28	12,021	0.23%
2024/02/16	23	20.33	27	20.29	20.60	-4	11,932	-0.03%
2024/02/05	0	0.00	3	18.65	18.55	-3	11,444	-0.03%
2024/02/02	1	18.90	5	18.90	18.80	-4	11,437	-0.03%
2024/01/29	0	0.00	1	19.20	19.30	-1	11,652	-0.01%
2024/01/24	13	19.45	12	19.45	19.35	1	12,072	0.01%
2024/01/23	9	19.32	0	0.00	19.55	9	12,360	0.07%
2024/01/22	20	19.15	0	0.00	19.15	20	12,348	0.16%
2024/01/17	1	18.90	1	18.85	18.85	0	12,420	0.00%
2024/01/16	1	18.85	0	0.00	19.05	1	12,541	0.01%
2024/01/15	1	19.10	2	19.20	19.15	-1	12,551	-0.01%
2024/01/12	0	0.00	18	19.15	19.00	-18	12,593	-0.14%
2024/01/10	0	0.00	35	18.91	18.90	-35	12,618	-0.28%
2024/01/09	3	19.18	10	19.10	19.05	-7	12,650	-0.06%
2024/01/04	6	19.62	0	0.00	19.40	6	12,693	0.05%
2024/01/02	0	0.00	3	20.15	20.10	-3	12,729	-0.02%
2023/12/27	0	0.00	15	20.05	20.15	-15	12,906	-0.12%
2023/12/26	0	0.00	4	20.05	20.05	-4	13,187	-0.03%
2023/12/25	1	20.10	0	0.00	19.95	1	13,273	0.01%
2023/12/22	6	20.10	0	0.00	20.05	6	13,376	0.04%
2023/12/21	2	20.35	0	0.00	20.25	2	13,501	0.01%
2023/12/20	6.3	20.19	2	20.45	20.35	4.3	13,775	0.03%
2023/12/19	12.6	20.06	1	20.05	20.10	11.6	14,094	0.08%
2023/12/18	0	20.30	0	0.00	20.30	0	14,546	0.00%
2023/12/15	7	21.19	8	20.79	20.70	-1	16,022	-0.01%
2023/12/14	9	21.49	24	21.40	21.35	-15	16,646	-0.09%
2023/12/13	1	21.05	3	21.10	21.05	-2	16,834	-0.01%
2023/12/12	20	21.17	6	21.31	21.05	14	16,749	0.08%
2023/12/11	12	21.13	7	21.20	21.00	5	16,634	0.03%
2023/12/08	21	21.50	1	21.85	21.35	20	16,474	0.12%
2023/12/07	69	21.97	28	22.07	21.55	41	16,322	0.25%
2023/12/06	131	22.25	29	22.24	22.05	102	15,753	0.65%	大買/鉅額交易
2023/12/05	19	22.34	14	22.41	22.50	5	15,130	0.03%
2023/12/04	112	22.59	112	22.74	22.75	0	14,570	0.00%	大買/大賣/
2023/12/01	79	21.64	103	21.77	22.20	-24	13,353	-0.18%	大賣/
2023/11/30	8	20.62	18	20.61	20.70	-10	12,389	-0.08%
2023/11/29	50	20.74	14	20.73	20.70	36	12,382	0.29%
2023/11/28	90	20.83	88	20.88	21.00	2	12,395	0.02%
2023/11/27	12	20.38	12	20.27	20.20	0	12,100	0.00%
2023/11/24	1	20.45	0	0.00	20.25	1	12,181	0.01%
2023/11/22	18	20.37	15.5	20.36	20.55	2.5	11,833	0.02%
2023/11/21	30	20.57	51	20.74	20.20	-21	11,513	-0.18%
2023/11/20	55	19.69	8	19.51	19.70	47	10,467	0.45%
2023/11/17	10	19.18	0	0.00	19.30	10	10,393	0.10%
2023/11/16	61	19.37	62	19.31	19.40	-1	10,273	-0.01%
2023/11/10	1	18.35	7	18.46	18.45	-6	9,958	-0.06%
2023/11/09	0	0.00	5	18.70	18.40	-5	9,943	-0.05%
2023/11/08	100	18.71	5	18.55	18.60	95	9,935	0.96%
2023/11/07	5	19.00	0	0.00	19.05	5	9,865	0.05%
2023/11/06	5	19.20	4	19.15	19.25	1	9,894	0.01%
2023/11/02	1	18.90	102	18.99	19.15	-101	9,836	-1.03%	大賣/鉅額交易
2023/11/01	9	18.05	1	18.20	18.10	8	9,591	0.08%
2023/10/31	6	19.01	2	18.75	18.50	4	9,534	0.04%
2023/10/25	1	18.55	0	0.00	18.70	1	9,200	0.01%
2023/10/24	1	18.20	8	18.52	18.70	-7	9,162	-0.08%
2023/10/23	5	17.90	15	17.97	17.90	-10	9,025	-0.11%
2023/10/20	5	17.40	5	17.70	17.70	0	9,016	0.00%
2023/10/18	4	17.83	20	17.90	18.00	-16	8,985	-0.18%
2023/10/17	5	18.05	1	18.35	18.10	4	8,896	0.04%
2023/10/13	0	0.00	1	18.55	18.55	-1	8,845	-0.01%
2023/10/11	0	0.00	11	18.29	18.20	-11	8,844	-0.12%
2023/10/06	4	18.88	0	0.00	18.70	4	8,864	0.05%
2023/10/05	5	18.80	23	19.06	18.85	-18	8,848	-0.20%
2023/10/04	19	18.86	10	18.65	18.75	9	8,801	0.10%
2023/10/03	0	0.00	8	19.35	19.05	-8	8,775	-0.09%
2023/10/02	22	19.88	36.8	19.70	19.95	-14.8	8,684	-0.17%
2023/09/28	23	19.16	0	0.00	18.95	23	8,399	0.27%
2023/09/27	1	19.10	2	19.25	19.10	-1	8,314	-0.01%
2023/09/26	17	19.45	0	0.00	19.25	17	8,185	0.21%
2023/09/25	15	19.87	13	19.72	19.55	2	8,026	0.02%
2023/09/22	56	20.22	60	20.42	20.10	-4	7,691	-0.05%
2023/09/21	11	20.46	18	20.52	20.15	-7	7,290	-0.10%
2023/09/20	116	20.28	47	20.22	20.70	69	6,749	1.02%	大買/
2023/09/19	23	20.63	55	20.97	21.15	-32	5,179	-0.62%
2023/09/18	11	19.05	11	18.97	19.25	0	4,348	0.00%
2023/09/15	22	18.16	0	0.00	18.05	22	3,895	0.56%
2023/09/14	6	18.00	0.3	18.00	18.00	5.7	3,836	0.15%
2023/09/12	8	17.82	5	17.75	17.80	3	3,801	0.08%
2023/09/08	1	17.90	0	0.00	17.80	1	3,701	0.03%
2023/09/05	1	18.10	9	18.11	18.10	-8	3,567	-0.22%
2023/09/04	9	18.37	0	0.00	18.20	9	3,537	0.25%
2023/09/01	0	0.00	8	18.28	18.10	-8	3,443	-0.23%
2023/08/31	2	18.13	17	18.22	18.25	-15	3,183	-0.47%
2023/08/30	5	17.71	2	17.70	17.65	3	2,909	0.10%
2023/08/29	5	17.15	0	0.00	17.10	5	2,759	0.18%
2023/08/23	1	17.25	0	0.00	17.10	1	2,736	0.04%
2023/08/16	0	0.00	20	16.00	16.15	-20	2,635	-0.76%
2023/08/15	2	15.95	0	0.00	16.05	2	2,642	0.08%
2023/08/14	2	16.00	2	15.90	15.90	0	2,642	0.00%
2023/08/11	2	16.15	0	0.00	16.15	2	2,643	0.08%
2023/08/10	21	16.48	0	0.00	16.05	21	2,637	0.80%
2023/08/09	2	16.73	0	0.00	16.70	2	2,560	0.08%
2023/08/08	2	16.55	15	17.10	16.65	-13	2,522	-0.52%
2023/08/04	0	0.00	3	17.20	17.20	-3	2,381	-0.13%
2023/07/31	15	17.65	0	0.00	17.65	15	2,373	0.63%
2023/07/28	12	17.57	0	0.00	17.65	12	2,411	0.50%
2023/07/27	0	0.00	1	17.55	17.55	-1	2,405	-0.04%
2023/07/24	0	0.00	0.1	17.45	17.35	-0.1	2,375	0.00%
2023/07/19	0	0.00	0.1	18.00	17.60	-0.1	2,411	0.00%
2023/07/17	0	0.00	0.2	18.00	17.95	-0.2	2,451	-0.01%
2023/07/13	2	17.95	23	17.78	17.95	-21	2,436	-0.86%
2023/07/12	0	0.00	2	17.40	17.40	-2	2,304	-0.09%
2023/07/11	1	17.40	0	0.00	17.40	1	2,336	0.04%
2023/07/10	11	17.49	0	0.00	17.45	11	2,446	0.45%
2023/07/07	2	17.63	0	0.00	17.75	2	2,488	0.08%
2023/07/06	0	0.00	11	17.93	17.80	-11	2,458	-0.45%
2023/07/03	0	0.00	10	17.70	17.75	-10	2,444	-0.41%
2023/06/28	8	17.56	0	0.00	17.65	8	2,481	0.32%
2023/06/27	10	17.50	0	0.00	17.50	10	2,511	0.40%
2023/06/19	5	17.95	0	0.00	18.00	5	2,619	0.19%
2023/06/16	2	17.90	1	17.95	17.90	1	2,624	0.04%
2023/06/14	1	18.00	0	0.00	17.95	1	2,609	0.04%
2023/06/12	0	0.00	2.1	18.10	18.00	-2.1	2,675	-0.08%
2023/06/08	3	18.15	0	0.00	18.10	3	2,736	0.11%
2023/06/07	0	0.00	10	18.40	18.30	-10	2,798	-0.36%
2023/06/06	0	18.35	0	0.00	18.35	0	2,872	0.00%
2023/06/05	20	18.45	20	18.40	18.45	0	2,948	0.00%
2023/06/02	0	0.00	1	18.35	18.35	-1	2,994	-0.03%
2023/05/29	0.7	18.05	2	17.95	18.05	-1.3	3,075	-0.04%
2023/05/22	20	18.10	0.1	18.07	18.15	20	3,361	0.59%
2023/05/19	2	18.00	0	0.00	18.00	2	3,385	0.06%
2023/05/12	1	17.35	0	0.00	17.60	1	3,554	0.03%
2023/05/11	8	17.43	1	17.45	17.35	7	3,633	0.19%
2023/05/09	4	17.73	0	0.00	17.70	4	3,898	0.10%
2023/05/04	2	17.58	0	0.00	17.85	2	4,016	0.05%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/28	0	0.00	20	18.00	17.95	-20	4,073	-0.49%
2023/04/26	0	0.00	10	17.65	17.90	-10	4,102	-0.24%
2023/04/25	3	17.73	0	0.00	17.70	3	4,107	0.07%
2023/04/24	2	17.95	0	0.00	17.95	2	4,081	0.05%
2023/04/21	1	17.90	0	0.00	18.00	1	4,102	0.02%
2023/04/20	3	18.33	15	18.65	18.15	-12	4,129	-0.29%
2023/04/19	0.3	18.75	2	18.60	18.65	-1.7	4,202	-0.04%
2023/04/17	15	18.65	2	18.68	18.70	13	4,227	0.31%
2023/04/13	10	19.15	11	19.45	18.60	-1	4,175	-0.02%
2023/04/12	1	19.15	0	19.25	19.40	1	4,067	0.02%
2023/04/11	11	19.10	3	19.10	19.15	8	3,968	0.20%
2023/04/07	0	0.00	8	19.02	19.05	-8	3,972	-0.20%
2023/03/31	2	19.03	0	0.00	19.00	2	3,977	0.05%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/29	0	0.00	2	19.05	18.95	-2	3,985	-0.05%
2023/03/27	2	18.90	10	18.80	18.95	-8	4,036	-0.20%
2023/03/24	0	0.00	2	18.90	18.85	-2	4,076	-0.05%
2023/03/22	0	18.50	12	18.44	18.40	-12	4,105	-0.29%
2023/03/21	1	18.25	0	0.00	18.30	1	4,158	0.02%
2023/03/20	0	0.00	0.1	18.10	18.10	-0.1	4,276	0.00%
2023/03/16	2	17.75	0	0.00	17.65	2	4,422	0.05%
2023/03/15	10	18.10	13	18.25	18.05	-3	4,651	-0.06%
2023/03/14	51	18.30	37	18.25	18.05	14	4,915	0.28%
2023/03/13	0	18.60	0	0.00	18.45	0	5,110	0.00%
2023/03/10	6	18.54	0	0.00	18.50	6	5,249	0.11%
2023/03/09	23	19.40	29	19.26	19.00	-6	5,465	-0.11%
2023/03/08	20	19.22	1	19.25	19.15	19	5,707	0.33%
2023/03/07	1	19.05	3	19.00	19.00	-2	5,695	-0.03%
2023/03/06	2	18.75	3	18.85	18.80	-1	5,711	-0.02%
2023/03/03	3	18.95	0	0.00	18.90	3	5,799	0.05%
2023/03/02	0	0.00	50	18.80	18.75	-50	5,893	-0.85%
2023/03/01	52	18.80	50	19.00	18.80	2	6,141	0.03%
2023/02/24	1	18.75	1	18.75	18.75	0	6,298	0.00%
2023/02/23	50	18.95	42	18.95	18.95	8	6,358	0.13%
2023/02/21	10	18.99	1	18.95	19.00	9	6,676	0.13%
2023/02/20	5	19.30	41.2	19.04	19.30	-36.2	6,915	-0.52%
2023/02/17	2	18.80	34	18.62	18.80	-32	7,354	-0.44%
2023/02/16	50	18.70	3	18.70	18.65	47	7,471	0.63%
2023/02/14	0	0.00	10	18.40	18.30	-10	7,803	-0.13%
2023/02/10	48	18.26	1	18.30	18.20	47	8,248	0.57%
2023/02/09	2	18.65	0	0.00	18.60	2	8,429	0.02%
2023/02/08	3	19.07	11	18.95	19.00	-8	8,549	-0.09%
2023/02/06	1	18.45	0	0.00	18.45	1	8,709	0.01%
2023/02/03	10	18.65	2	18.60	18.65	8	8,865	0.09%
2023/02/02	7	18.61	2	18.45	18.55	5	8,998	0.06%
2023/01/17	0	0.00	17	17.69	17.65	-17	9,610	-0.18%
2023/01/12	10	17.80	0	0.00	17.70	10	10,000	0.10%
2023/01/10	7.1	18.04	1	18.10	17.95	6.1	10,189	0.06%
2023/01/09	5	18.31	23	18.22	18.35	-18	10,326	-0.17%
2023/01/06	1	17.95	1	17.95	18.00	0	10,369	0.00%
2022/12/29	0	0.00	1	17.25	17.35	-1	11,448	-0.01%
2022/12/27	2	17.80	0	0.00	17.80	2	12,210	0.02%
2022/12/23	1	17.45	0	0.00	17.50	1	12,833	0.01%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/21	0	0.00	10	17.70	17.50	-10	13,734	-0.07%
2022/12/20	0	0.00	1	17.60	17.55	-1	14,284	-0.01%
2022/12/16	1	18.15	0	0.00	18.00	1	15,662	0.01%
2022/12/15	0	0.00	0.2	18.50	18.55	-0.2	15,966	0.00%
2022/12/14	11	18.35	3	18.30	18.35	8	16,302	0.05%
2022/12/13	3	18.58	5	18.45	18.35	-2	16,741	-0.01%
2022/12/12	24	18.62	0	0.00	18.55	24	16,961	0.14%
2022/12/09	17	19.30	0	0.00	19.20	17	17,266	0.10%
2022/12/07	10	19.45	2	19.35	19.35	8	18,690	0.04%
2022/12/06	0	0.00	5	19.92	19.75	-5	19,013	-0.03%
2022/12/05	1	19.80	10	19.75	19.75	-9	19,472	-0.05%
2022/12/02	6	19.47	50	19.43	19.40	-44	19,877	-0.22%
2022/12/01	19	19.32	5	19.65	19.30	14	20,346	0.07%
2022/11/30	13	19.36	51	19.28	19.40	-38	20,788	-0.18%
2022/11/29	20.1	18.73	1	18.85	18.90	19.1	21,370	0.09%
2022/11/28	0.1	18.75	0	0.00	18.65	0.1	22,888	0.00%
2022/11/25	38.1	18.75	20	18.90	18.65	18.1	23,755	0.08%
2022/11/24	1	18.95	3	18.95	18.95	-2	24,473	-0.01%
2022/11/23	13.2	19.23	24	19.06	19.05	-10.8	25,316	-0.04%
2022/11/22	4	18.44	23	18.78	18.80	-19	25,868	-0.07%
2022/11/21	7	18.64	10	18.65	18.50	-3	27,331	-0.01%
2022/11/18	34	19.02	4	19.08	18.65	30	27,777	0.11%
2022/11/16	23	18.57	1	18.50	18.55	22	28,145	0.08%
2022/11/15	27	19.04	27.2	19.13	19.10	-0.2	28,690	0.00%
2022/11/14	11	18.78	4	18.60	18.75	7	29,387	0.02%
2022/11/11	9	18.58	17	18.81	18.40	-8	29,473	-0.03%
2022/11/10	15	18.47	0	0.00	18.45	15	29,399	0.05%
2022/11/09	15	18.87	11	19.15	18.90	4	29,751	0.01%
2022/11/08	0	0.00	2	18.93	18.65	-2	30,093	-0.01%
2022/11/07	13	18.52	1.2	18.79	18.75	11.8	30,538	0.04%
2022/11/04	1	18.50	15	18.63	18.85	-14	31,133	-0.04%
2022/11/03	4	18.19	5	18.38	18.50	-1	31,320	0.00%
2022/11/02	28	18.31	18	18.29	18.25	10	31,238	0.03%
2022/11/01	4	17.68	34	17.87	18.00	-30	31,051	-0.10%
2022/10/31	9	17.47	5	17.53	17.50	4	30,890	0.01%
2022/10/28	1	16.90	0	0.00	16.90	1	30,703	0.00%
2022/10/27	1	17.45	1	17.55	17.55	0	30,528	0.00%
2022/10/26	1	17.15	0	0.00	17.10	1	30,304	0.00%
2022/10/25	10	18.00	10	17.70	17.65	0	30,108	0.00%
2022/10/24	1	18.20	2	18.00	18.00	-1	29,892	0.00%
2022/10/21	2	17.63	0	0.00	17.70	2	29,714	0.01%
2022/10/18	12	18.51	3	18.42	18.35	9	29,312	0.03%
2022/10/17	1	17.80	0	0.00	18.25	1	29,212	0.00%
2022/10/14	3	18.77	1	18.95	18.60	2	29,029	0.01%
2022/10/13	4	18.81	3	18.00	18.00	1	28,914	0.00%
2022/10/12	2	19.08	3	19.22	19.25	-1	28,571	0.00%
2022/10/11	1	18.80	1	18.80	18.90	0	28,444	0.00%
2022/10/07	0	0.00	3	19.25	19.55	-3	28,126	-0.01%
2022/10/06	0	0.00	2	19.40	19.40	-2	28,002	-0.01%
2022/10/05	17	19.53	30	19.71	19.30	-13	27,908	-0.05%
2022/10/04	10	19.51	27	19.50	19.70	-17	27,445	-0.06%
2022/10/03	9	18.96	0	0.00	19.20	9	27,149	0.03%
2022/09/30	16	19.56	0	0.00	19.55	16	26,887	0.06%
2022/09/29	19	20.03	12	19.88	19.65	7	26,673	0.03%
2022/09/28	12	19.61	7	19.57	19.40	5	26,333	0.02%
2022/09/27	17	20.99	4	21.16	20.90	13	25,770	0.05%
2022/09/26	4	21.38	31	21.72	20.90	-27	25,216	-0.11%
2022/09/23	2	22.85	9	22.46	22.25	-7	24,404	-0.03%
2022/09/22	28	23.22	6	23.28	23.35	22	23,815	0.09%
2022/09/21	14	23.33	11	23.44	23.15	3	23,462	0.01%
2022/09/20	27	23.61	27	23.64	23.55	0	23,105	0.00%
2022/09/19	9	23.12	12	22.87	22.85	-3	22,601	-0.01%
2022/09/16	5	23.25	37	23.04	23.15	-32	22,338	-0.14%
2022/09/15	35	24.04	28.2	24.01	23.65	6.8	21,926	0.03%
2022/09/14	26	23.23	27.6	23.32	23.60	-1.6	21,045	-0.01%
2022/09/13	17	23.47	13	23.50	23.30	4	20,441	0.02%
2022/09/12	61	23.71	62	23.25	23.30	-1	19,850	-0.01%
2022/09/08	17	23.71	5	23.65	23.75	12	19,123	0.06%
2022/09/07	34.2	23.30	39	23.49	23.80	-4.8	18,514	-0.03%
2022/09/06	20	23.53	48	23.34	23.55	-28	17,944	-0.16%
2022/09/05	24	23.84	13	23.99	23.45	11	17,236	0.06%
2022/09/02	42	23.85	23.1	23.94	23.75	18.9	16,382	0.12%
2022/09/01	23.2	23.52	30.2	23.41	23.15	-7	14,923	-0.05%
2022/08/31	10	23.00	10	23.02	23.20	0	14,082	0.00%
2022/08/30	10	22.52	22	22.75	23.00	-12	13,202	-0.09%
2022/08/29	70	22.37	50.5	22.44	22.60	19.5	12,221	0.16%
2022/08/26	19.5	22.26	155.2	22.22	22.15	-135.7	11,398	-1.19%	大賣/鉅額交易
2022/08/25	13	21.51	2	21.85	21.25	11	9,735	0.11%
2022/08/24	6	21.31	7	21.36	21.40	-1	9,201	-0.01%
2022/08/23	9.6	20.92	11.2	21.17	21.35	-1.6	8,854	-0.02%
2022/08/22	25	21.57	8	21.59	21.15	17	8,438	0.20%
2022/08/19	26.5	21.22	56.1	21.37	21.60	-29.5	7,563	-0.39%
2022/08/18	51	19.90	10	20.02	20.00	41	6,203	0.66%
2022/08/17	7	19.72	2	19.73	19.65	5	5,960	0.08%
2022/08/16	76	20.11	24.4	19.80	20.10	51.6	5,759	0.90%
2022/08/15	34	20.32	49	20.49	20.15	-15	5,241	-0.29%
2022/08/12	12	20.03	7	19.60	19.90	5	4,666	0.11%
2022/08/11	22	19.29	129	19.09	19.05	-107	3,961	-2.70%	大賣/鉅額交易
2022/08/10	6	18.13	23	18.61	18.90	-17	3,109	-0.55%
2022/08/09	2	17.20	7	17.50	17.20	-5	2,725	-0.18%
2022/08/08	3	17.15	23	17.02	17.10	-20	2,647	-0.76%
2022/08/04	0	0.00	1	16.65	16.25	-1	2,537	-0.04%
2022/08/03	25	16.82	0	0.00	16.80	25	2,507	1.00%
2022/08/02	5	16.85	7	17.00	16.95	-2	2,505	-0.08%
2022/08/01	1	17.15	0	0.00	17.10	1	2,496	0.04%
2022/07/27	0	0.00	10	16.85	16.95	-10	2,475	-0.40%
2022/07/26	4	16.65	0	0.00	16.65	4	2,472	0.16%
2022/07/22	0	0.00	1	17.00	17.00	-1	2,514	-0.04%
2022/07/20	7	17.23	0	0.00	17.00	7	2,495	0.28%
2022/07/19	0	0.00	10	17.20	17.30	-10	2,439	-0.41%
2022/07/18	1	17.25	0	0.00	17.20	1	2,412	0.04%
2022/07/15	0	0.00	1	16.60	16.60	-1	2,336	-0.04%
2022/07/14	0	0.00	10	16.76	16.80	-10	2,331	-0.43%
2022/07/13	15	16.48	11	16.87	16.50	4	2,307	0.17%
2022/07/12	5	16.30	0	0.00	16.15	5	2,237	0.22%
2022/07/11	8	16.38	6	16.84	16.75	2	2,221	0.09%
2022/07/08	1	16.85	6	16.89	16.85	-5	2,189	-0.23%
2022/07/07	0	0.00	31	16.23	16.60	-31	2,087	-1.48%
2022/07/06	21	15.60	0	0.00	15.10	21	2,000	1.05%
2022/07/05	0	0.00	20	16.30	16.10	-20	1,981	-1.01%
2022/07/04	20	15.60	0	0.00	15.80	20	1,963	1.02%
2022/07/01	6	16.35	0	0.00	15.55	6	1,958	0.31%
2022/06/30	5	17.30	0	0.00	16.75	5	1,907	0.26%
2022/06/29	5	17.50	5	17.75	17.75	0	1,859	0.00%
2022/06/28	0	0.00	5	17.85	17.85	-5	1,824	-0.27%
2022/06/22	12	17.63	1	18.15	17.60	11	1,738	0.63%
2022/06/21	6	18.06	6	18.08	18.10	0	1,707	0.00%
2022/06/20	0	0.00	1	17.00	16.90	-1	1,640	-0.06%
2022/06/15	6	17.98	1	17.90	17.90	5	1,578	0.32%
2022/06/14	5	17.60	0	0.00	17.50	5	1,523	0.33%
2022/06/13	10	17.90	0	0.00	17.70	10	1,507	0.66%
2022/06/10	24	17.90	6	18.28	18.40	18	1,457	1.23%
2022/06/09	5	17.75	0	0.00	17.70	5	1,309	0.38%
2022/06/08	4	17.00	5	16.97	16.85	-1	1,193	-0.08%
2022/05/31	0	0.00	1	16.95	16.95	-1	1,291	-0.08%
2022/05/27	0	0.00	1	16.70	16.65	-1	1,294	-0.08%
2022/05/24	4	16.35	2	16.50	16.25	2	1,361	0.15%
2022/05/23	2	16.35	0	0.00	16.30	2	1,359	0.15%
2022/05/12	3	15.85	0	0.00	15.55	3	1,670	0.18%
2022/05/06	0	0.00	1	16.45	16.50	-1	1,688	-0.06%
2022/04/29	5	16.90	0	0.00	16.70	5	1,776	0.28%
2022/04/28	0	0.00	1	16.95	16.95	-1	1,782	-0.06%
2022/04/25	0	0.00	5	16.78	16.65	-5	1,751	-0.29%
2022/04/22	1	17.20	1	17.25	17.20	0	1,755	0.00%
2022/04/20	0	0.00	1.1	17.38	17.45	-1.1	1,822	-0.06%
2022/04/18	0	17.05	12	17.06	16.85	-12	1,877	-0.64%
2022/04/14	0	0.00	6	17.27	17.25	-6	1,972	-0.30%
2022/04/13	11	17.10	0	0.00	17.20	11	2,066	0.53%
2022/04/11	0	0.00	1	17.05	17.05	-1	2,429	-0.04%
2022/04/08	1	17.20	5	17.20	17.20	-4	2,466	-0.16%
2022/04/06	0	18.00	0	0.00	17.50	0	2,587	0.00%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/30	2	18.30	0	0.00	18.00	2	2,914	0.07%
2022/03/29	0	0.00	1	17.95	17.90	-1	3,154	-0.03%
2022/03/24	0	0.00	1	18.05	18.10	-1	3,320	-0.03%
2022/03/22	0	0.00	2	17.90	18.10	-2	3,357	-0.06%
2022/03/15	0	0.00	1	17.50	17.30	-1	3,564	-0.03%
2022/03/09	5	17.50	0	0.00	17.55	5	3,695	0.14%
2022/03/07	1	17.75	5	17.70	17.75	-4	3,789	-0.11%
2022/03/03	50	18.60	0	0.00	18.50	50	4,100	1.22%
2022/03/02	0	0.00	1	18.40	18.50	-1	4,208	-0.02%
2022/03/01	0	0.00	1	18.55	18.50	-1	4,272	-0.02%
2022/02/25	0	0.00	1	18.00	18.00	-1	4,423	-0.02%
2022/02/24	3	18.02	1	17.95	17.95	2	4,559	0.04%
2022/02/17	15	19.47	10	19.60	19.30	5	6,845	0.07%
2022/02/16	0	0.00	3	18.73	18.90	-3	6,925	-0.04%
2022/02/15	3	18.40	0	0.00	18.30	3	6,967	0.04%
2022/02/14	1	18.30	10	18.30	18.40	-9	7,018	-0.13%
2022/02/11	2	18.75	1	18.80	18.80	1	7,016	0.01%
2022/02/09	0	0.00	1	18.60	18.90	-1	7,010	-0.01%
2022/02/08	0	0.00	2	18.45	18.55	-2	6,998	-0.03%
2022/02/07	0	0.00	1	18.00	18.20	-1	7,003	-0.01%
2022/01/25	1	17.80	0	0.00	17.70	1	6,986	0.01%
2022/01/24	5	17.95	0	0.00	17.90	5	6,997	0.07%
2022/01/21	2	18.23	1	18.20	18.15	1	6,982	0.01%
2022/01/19	3	18.55	0	0.00	18.60	3	6,965	0.04%
2022/01/18	0	0.00	1	18.75	18.70	-1	6,968	-0.01%
2022/01/17	0	0.00	3	18.55	18.75	-3	6,961	-0.04%
2022/01/14	3	18.30	0	0.00	18.45	3	6,945	0.04%
2022/01/12	1	18.70	0	0.00	18.75	1	6,940	0.01%
2022/01/11	2	18.80	1	18.75	18.85	1	6,964	0.01%
2022/01/10	0	0.00	73	19.19	19.00	-73	6,920	-1.05%
2022/01/07	7	19.29	8	19.25	19.15	-1	6,910	-0.01%
2022/01/06	5	19.80	4	19.73	19.75	1	6,838	0.01%
2022/01/05	41	20.76	12	20.91	20.25	29	6,765	0.43%
2022/01/04	5	20.15	0	0.00	20.15	5	6,471	0.08%
2022/01/03	39	20.49	6	20.23	20.10	33	6,423	0.51%
2021/12/30	2	20.10	3	20.05	20.10	-1	6,380	-0.02%
2021/12/29	5	20.11	5	20.30	20.15	0	6,342	0.00%
2021/12/28	4	20.05	0	0.00	19.95	4	6,272	0.06%
2021/12/27	5	20.10	0	0.00	20.05	5	6,242	0.08%
2021/12/24	14	20.24	10	20.17	20.25	4	6,192	0.06%
2021/12/23	42.2	19.95	3	20.03	20.20	39.2	6,008	0.65%
2021/12/22	7	19.73	12	19.01	19.65	-5	5,758	-0.09%
2021/12/21	1	18.85	0	0.00	18.85	1	5,613	0.02%
2021/12/20	52	18.55	0	0.00	18.75	52	5,607	0.93%
2021/12/17	0	0.00	20	18.60	18.55	-20	5,615	-0.36%
2021/12/16	2	18.85	0	0.00	18.75	2	5,646	0.04%
2021/12/15	10	18.65	1	18.60	18.65	9	5,628	0.16%
2021/12/13	5	18.90	3	18.85	18.85	2	5,585	0.04%
2021/12/10	1	18.95	0	0.00	19.00	1	5,569	0.02%
2021/12/09	9	19.31	10.4	19.43	19.35	-1.4	5,530	-0.03%
2021/12/08	1	18.70	0	0.00	18.65	1	5,403	0.02%
2021/12/03	0	0.00	9	18.56	18.50	-9	5,370	-0.17%
2021/12/02	2	18.50	2	18.40	18.35	0	5,331	0.00%
2021/12/01	0	0.00	2	18.98	18.85	-2	5,290	-0.04%
2021/11/30	8	18.88	3	19.15	18.75	5	5,254	0.10%
2021/11/26	20	19.01	13	19.09	18.80	7	4,985	0.14%
2021/11/25	3	19.70	1	19.75	19.55	2	4,902	0.04%
2021/11/24	52	19.76	50	19.75	19.70	2	4,936	0.04%
2021/11/23	13	20.61	2	20.70	20.10	11	4,789	0.23%
2021/11/22	14	20.40	5	20.25	20.20	9	4,671	0.19%
2021/11/19	16	20.78	4	20.63	20.80	12	4,573	0.26%
2021/11/18	11	21.46	7.1	21.41	21.25	3.9	4,448	0.09%
2021/11/17	42.1	22.48	28.5	22.62	22.25	13.6	4,181	0.33%
2021/11/16	9	21.16	13	21.52	21.65	-4	3,521	-0.11%
2021/11/15	9	19.53	18	19.54	19.70	-9	3,078	-0.29%
2021/11/12	4	18.05	0	0.00	17.95	4	2,850	0.14%
2021/11/11	2	18.35	6	18.61	18.45	-4	2,825	-0.14%
2021/11/09	3	18.05	0	0.00	18.25	3	2,954	0.10%
2021/11/04	0	0.00	3	18.35	18.30	-3	3,026	-0.10%
2021/11/02	2	18.75	5	18.25	18.20	-3	3,062	-0.10%
2021/11/01	0	0.00	0	18.10	18.45	0	3,126	0.00%
2021/10/28	0	0.00	0.5	18.15	18.05	-0.5	3,128	-0.02%
2021/10/27	0	17.95	0	0.00	18.10	0	3,134	0.00%
2021/10/19	0	0.00	2	17.80	17.80	-2	3,403	-0.06%
2021/10/13	0	0.00	1	16.50	16.50	-1	3,721	-0.03%
2021/10/12	0	0.00	3	17.30	17.00	-3	3,835	-0.08%
2021/10/06	3	16.75	0	0.00	16.75	3	5,190	0.06%
2021/10/04	1	16.90	2	16.85	16.75	-1	5,378	-0.02%
2021/09/27	0	0.00	20	18.48	18.40	-20	5,586	-0.36%
2021/09/23	9	17.95	0	0.00	17.75	9	5,733	0.16%
2021/09/22	5	18.00	0	0.00	18.00	5	5,811	0.09%
2021/09/17	5	18.30	5	18.30	18.30	0	5,938	0.00%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/14	1	18.65	0	0.00	18.55	1	6,561	0.02%
2021/09/10	2	18.95	0	0.00	18.80	2	6,704	0.03%
2021/09/08	1	18.95	0	0.00	18.95	1	6,831	0.01%
2021/09/06	13	19.78	0	0.00	19.25	13	6,829	0.19%
2021/09/03	1	20.00	0	0.00	20.00	1	6,810	0.01%
2021/09/02	0	0.00	25	20.26	20.00	-25	6,852	-0.36%
2021/09/01	2	20.10	0	0.00	20.10	2	6,866	0.03%
2021/08/31	0	0.00	9	19.89	20.10	-9	6,953	-0.13%
2021/08/30	5	19.80	6	19.98	19.85	-1	7,003	-0.01%
2021/08/27	1	19.50	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	3	19.45	19.60	-3	6,992	-0.04%
2021/08/25	6	19.26	1	19.40	19.35	5	7,017	0.07%
2021/08/24	3	19.60	9	19.47	19.40	-6	7,073	-0.08%
2021/08/23	5	18.75	185	18.80	18.80	-180	7,005	-2.57%	大賣/鉅額交易
2021/08/20	192	18.70	6	18.89	18.90	186	6,967	2.67%	大買/鉅額交易
2021/08/18	6	17.81	15	18.12	18.60	-9	6,466	-0.14%
2021/08/16	12	18.45	11	18.35	18.60	1	6,445	0.02%
2021/08/13	6	19.65	13.2	19.79	19.10	-7.2	6,376	-0.11%
2021/08/12	10	20.10	5	20.20	20.25	5	6,315	0.08%
2021/08/11	2	20.05	1	20.00	20.00	1	6,357	0.02%
2021/08/10	1	20.30	0	0.00	20.35	1	6,408	0.02%
2021/08/09	4	20.65	6	20.60	20.55	-2	6,518	-0.03%
2021/08/06	1	20.80	0	0.00	20.80	1	6,614	0.02%
2021/08/05	0	0.00	1	21.00	21.15	-1	6,740	-0.01%
2021/08/04	1	20.90	0	0.00	20.95	1	6,984	0.01%
2021/08/03	0	0.00	2	21.05	20.95	-2	7,193	-0.03%
2021/08/02	0	0.00	5	20.90	21.05	-5	7,350	-0.07%
2021/07/30	2	21.00	1	21.15	20.80	1	7,384	0.01%
2021/07/29	0	0.00	20	21.18	21.20	-20	7,416	-0.27%
2021/07/28	0	0.00	26.1	20.82	21.00	-26.1	7,439	-0.35%
2021/07/27	21	21.20	0	0.00	21.20	21	7,491	0.28%
2021/07/26	0	0.00	22	21.60	21.55	-22	7,521	-0.29%
2021/07/23	10	21.23	0	0.00	21.25	10	7,574	0.13%
2021/07/22	23	21.14	6	21.18	20.95	17	7,579	0.22%
2021/07/21	12	20.95	16	21.80	20.95	-4	7,542	-0.05%
2021/07/20	3	21.73	4	21.70	21.65	-1	7,507	-0.01%
2021/07/19	1	22.40	10	22.46	22.35	-9	7,457	-0.12%
2021/07/16	1	22.00	7	22.41	22.60	-6	7,580	-0.08%
2021/07/15	13	22.12	10	22.09	22.10	3	7,601	0.04%
2021/07/14	28	22.39	1	22.55	22.25	27	7,788	0.35%
2021/07/13	82	23.55	96	23.58	23.20	-14	7,622	-0.18%
2021/07/12	20	22.89	4	22.91	23.00	16	6,863	0.23%
2021/07/09	15	22.35	1	22.50	22.30	14	6,789	0.21%
2021/07/08	0	0.00	7	22.42	22.55	-7	6,838	-0.10%
2021/07/07	0	0.00	1	22.10	21.80	-1	6,793	-0.01%
2021/07/06	6	22.03	0	0.00	22.00	6	6,807	0.09%
2021/07/05	4	21.98	4	22.00	22.05	0	6,842	0.00%
2021/07/02	0	0.00	11	21.76	21.90	-11	6,895	-0.16%
2021/07/01	12	22.30	2	22.13	21.75	10	6,922	0.14%
2021/06/30	23	22.07	0	0.00	22.05	23	6,892	0.33%
2021/06/29	16	22.75	12	22.71	22.15	4	6,909	0.06%
2021/06/28	39	23.09	37	22.90	22.90	2	6,894	0.03%
2021/06/25	21	22.93	5	22.85	22.65	16	6,786	0.24%
2021/06/24	0	0.00	18	22.67	22.65	-18	6,771	-0.27%
2021/06/23	11.2	23.04	13	22.80	22.65	-1.8	6,746	-0.03%
2021/06/22	0.1	22.20	12	22.14	22.25	-11.9	6,375	-0.19%
2021/06/21	12	21.78	1	21.55	21.85	11	6,288	0.17%
2021/06/18	10	22.29	14	22.40	22.15	-4	6,287	-0.06%
2021/06/17	0	0.00	19	22.05	22.25	-19	6,335	-0.30%
2021/06/16	12	21.86	0	0.00	21.85	12	6,302	0.19%
2021/06/15	0	0.00	1	21.95	21.90	-1	6,310	-0.02%
2021/06/11	1	21.80	0	0.00	21.80	1	6,386	0.02%
2021/06/10	0	0.00	0	22.10	22.00	0	6,604	0.00%
2021/06/09	1	21.70	0	0.00	21.50	1	6,663	0.02%
2021/06/08	8	22.51	6	22.16	21.80	2	6,625	0.03%
2021/06/07	1	22.10	52	22.09	22.10	-51	6,539	-0.78%
2021/06/04	0	0.00	3	21.90	21.80	-3	6,477	-0.05%
2021/06/03	0	0.00	11	21.73	21.75	-11	6,459	-0.17%
2021/06/02	2	21.60	0	0.00	21.35	2	6,436	0.03%
2021/05/31	0	0.00	4	20.90	20.95	-4	6,431	-0.06%
2021/05/28	0	0.00	4	20.58	20.60	-4	6,715	-0.06%
2021/05/26	10	20.20	10	20.56	20.55	0	6,840	0.00%
2021/05/25	0	0.00	2	20.40	20.20	-2	6,834	-0.03%
2021/05/24	0	0.00	14	19.95	19.80	-14	6,813	-0.21%
2021/05/21	4	19.40	100	19.41	19.45	-96	6,822	-1.41%
2021/05/20	0	0.00	20	19.14	19.25	-20	6,858	-0.29%
2021/05/19	1	19.05	0	0.00	19.15	1	6,864	0.01%
2021/05/17	32	18.47	60	18.24	18.05	-28	6,849	-0.41%
2021/05/14	10	20.31	1	20.10	20.05	9	6,742	0.13%
2021/05/13	50	20.79	2	21.15	20.45	48	6,628	0.72%
2021/05/12	4	21.61	32	22.24	21.60	-28	6,485	-0.43%
2021/05/11	2	22.05	54	21.98	22.00	-52	6,182	-0.84%
2021/05/10	1	22.25	21	22.30	22.20	-20	5,988	-0.33%
2021/05/06	2	20.88	1	21.05	20.95	1	5,870	0.02%
2021/05/05	2	20.45	10	20.90	20.35	-8	5,829	-0.14%
2021/05/04	9	20.82	14	20.80	20.80	-5	5,805	-0.09%
2021/05/03	2	20.93	13	21.02	20.80	-11	5,724	-0.19%
2021/04/29	7	21.74	11	21.84	21.60	-4	5,663	-0.07%
2021/04/28	16	22.13	0	0.00	22.10	16	5,630	0.28%
2021/04/27	27	22.03	18	22.29	22.10	9	5,659	0.16%
2021/04/26	12	22.11	0	0.00	22.00	12	5,651	0.21%
2021/04/23	24	22.11	1	22.30	22.20	23	5,621	0.41%
2021/04/22	20	22.49	18	22.77	22.10	2	5,737	0.03%
2021/04/21	49	23.13	8	23.04	23.10	41	5,635	0.73%
2021/04/20	20	23.00	25	22.90	23.05	-5	5,533	-0.09%
2021/04/19	3	22.35	8	22.39	22.40	-5	5,363	-0.09%
2021/04/16	40	22.49	50	22.52	22.50	-10	5,357	-0.19%
2021/04/15	0	21.90	1	21.60	22.25	-1	5,179	-0.02%
2021/04/14	14	21.79	0	0.00	21.65	14	5,202	0.27%
2021/04/13	4	21.85	1	22.00	21.80	3	5,359	0.06%
2021/04/12	8	22.11	1.2	22.09	22.05	6.8	5,752	0.12%
2021/04/09	0	0.00	6	22.22	22.20	-6	5,823	-0.10%
2021/04/08	8	22.01	0	22.30	22.30	8	5,805	0.14%
2021/04/06	3	21.68	0	0.00	21.65	3	5,705	0.05%
2021/04/01	12	21.82	2	22.10	21.80	10	5,695	0.18%
2021/03/31	11	22.08	4	22.16	21.85	7	5,630	0.12%
2021/03/30	13	22.40	0	0.00	22.35	13	5,578	0.23%
2021/03/29	14	22.55	5	22.60	22.40	9	5,586	0.16%
2021/03/26	4	22.55	7	22.67	22.60	-3	5,584	-0.05%
2021/03/25	3	22.35	0	0.00	22.30	3	5,503	0.05%
2021/03/24	5	22.27	0	0.00	22.30	5	5,507	0.09%
2021/03/23	0	0.00	14.5	22.33	22.40	-14.5	5,539	-0.26%
2021/03/22	2	22.50	5	22.68	22.45	-3	5,553	-0.05%
2021/03/19	1	21.95	0	0.00	22.15	1	5,527	0.02%
2021/03/18	4.4	22.19	1	22.20	22.20	3.4	5,561	0.06%
2021/03/17	1	22.20	1	22.30	22.30	0	5,750	0.00%
2021/03/16	5	22.30	6	22.38	22.50	-1	5,920	-0.02%
2021/03/12	1	21.40	0	0.00	21.15	1	5,876	0.02%
2021/03/05	3	21.50	2	21.40	21.50	1	6,378	0.02%
2021/03/04	3	21.83	0	0.00	21.85	3	6,456	0.05%
2021/03/03	8	22.29	3	22.45	22.30	5	6,632	0.08%
2021/03/02	2	21.70	31	21.66	21.70	-29	6,402	-0.45%
2021/02/25	5	21.00	4	21.05	21.00	1	6,631	0.02%
2021/02/24	22	21.13	0	0.00	21.05	22	6,825	0.32%
2021/02/22	0	0.00	20	21.55	21.35	-20	6,989	-0.29%
2021/02/19	0	0.00	1	21.25	21.35	-1	7,332	-0.01%
2021/02/18	1	21.25	5	20.50	21.25	-4	7,393	-0.05%
2021/02/17	0	0.00	82	20.46	20.45	-82	7,346	-1.12%
2021/02/04	0	0.00	2	20.00	19.90	-2	7,351	-0.03%
2021/02/01	5	19.53	0	0.00	19.60	5	7,536	0.07%
2021/01/29	0	0.00	9	20.23	19.95	-9	7,578	-0.12%
2021/01/28	6	20.06	7	20.50	20.15	-1	7,546	-0.01%
2021/01/27	10	20.40	0	0.00	20.40	10	7,535	0.13%
2021/01/25	4	20.78	0	0.00	21.00	4	7,569	0.05%
2021/01/22	10	20.40	2	20.20	20.40	8	7,586	0.11%
2021/01/21	4	19.98	7	20.11	20.10	-3	7,598	-0.04%
2021/01/20	10	20.50	3	20.70	20.35	7	7,624	0.09%
2021/01/19	1	21.30	0	0.00	21.20	1	7,570	0.01%
2021/01/18	1	21.20	0	0.00	21.05	1	7,595	0.01%
2021/01/15	14	22.06	11	21.52	21.40	3	7,691	0.04%
2021/01/14	10	22.30	5	22.45	22.25	5	7,603	0.07%
2021/01/13	2	22.25	0	0.00	22.30	2	7,589	0.03%
2021/01/12	9	22.22	4	22.45	22.15	5	7,684	0.07%
2021/01/11	7	22.86	3	22.77	22.80	4	8,025	0.05%
2021/01/08	5	23.49	65	23.31	23.35	-60	8,016	-0.75%
2021/01/07	3	23.43	4	23.64	23.70	-1	8,032	-0.01%
2021/01/06	6	23.75	2	23.05	23.45	4	8,046	0.05%
2021/01/05	10	23.96	28	23.72	23.95	-18	7,819	-0.23%
2021/01/04	1	22.90	0	0.00	23.00	1	7,410	0.01%
2020/12/31	1	22.15	0	0.00	22.20	1	7,343	0.01%
2020/12/29	4	22.50	0	0.00	22.40	4	7,401	0.05%
2020/12/28	0	0.00	1	22.40	22.45	-1	7,385	-0.01%
2020/12/25	1	22.50	0	0.00	22.40	1	7,379	0.01%
2020/12/24	0	0.00	1	22.75	22.60	-1	7,373	-0.01%
2020/12/23	2	22.23	0	0.00	22.25	2	7,376	0.03%
2020/12/22	2	22.23	1	22.70	22.00	1	7,496	0.01%
2020/12/21	15	22.43	0	0.00	22.50	15	7,514	0.20%
2020/12/17	2	22.65	0	0.00	22.65	2	7,659	0.03%
2020/12/16	3	22.85	0	22.80	22.90	3	7,663	0.04%
2020/12/15	5	22.90	0	0.00	22.40	5	7,706	0.06%
2020/12/14	6	23.26	1	23.35	23.20	5	7,682	0.07%
2020/12/11	3	23.55	0	0.00	23.50	3	7,684	0.04%
2020/12/10	5	23.67	10	23.87	24.00	-5	7,522	-0.07%
2020/12/09	2	23.53	9	23.65	23.60	-7	7,333	-0.10%
2020/12/08	8	22.79	9	23.11	22.85	-1	7,255	-0.01%
2020/12/07	5	23.51	0	0.00	23.25	5	7,380	0.07%
2020/12/04	0	0.00	9	23.71	23.45	-9	7,713	-0.12%
2020/12/03	1	23.50	0	0.00	23.25	1	7,684	0.01%
2020/12/02	100	23.69	4.2	23.72	23.70	95.8	7,683	1.25%
2020/12/01	5	23.41	11	23.25	23.50	-6	7,659	-0.08%
2020/11/30	2	23.30	37	23.41	23.45	-35	7,653	-0.46%
2020/11/27	12	23.38	40	23.49	23.30	-28	7,636	-0.37%
2020/11/26	0	0.00	10	22.98	22.95	-10	7,482	-0.13%
2020/11/25	7	23.18	1	22.80	22.85	6	7,471	0.08%
2020/11/24	70	22.80	13	22.85	22.70	57	7,479	0.76%
2020/11/23	9	22.79	40	22.77	22.65	-31	7,541	-0.41%
2020/11/20	5	22.05	0	0.00	22.20	5	7,583	0.07%
2020/11/19	10	22.35	15	22.47	22.40	-5	7,670	-0.07%
2020/11/18	75	22.30	74	22.32	22.30	1	7,771	0.01%
2020/11/16	0	0.00	10	20.95	20.90	-10	7,991	-0.13%
2020/11/12	5	21.00	0	0.00	20.95	5	8,439	0.06%
2020/11/10	56	21.04	0	0.00	21.05	56	8,651	0.65%
2020/11/09	10	21.12	0	0.00	21.15	10	8,793	0.11%
2020/11/06	0	0.00	1	22.10	21.55	-1	8,932	-0.01%
2020/11/03	0	0.00	7	21.56	21.40	-7	9,337	-0.07%
2020/11/02	5	20.80	4	20.73	20.80	1	9,571	0.01%
2020/10/30	7	21.06	2	21.20	21.05	5	10,216	0.05%
2020/10/29	4	21.19	0	0.00	21.40	4	10,522	0.04%
2020/10/28	7	21.74	3	21.75	21.70	4	10,638	0.04%
2020/10/27	1	22.20	0	0.00	22.20	1	10,627	0.01%
2020/10/26	11	22.69	15	22.60	22.55	-4	10,721	-0.04%
2020/10/23	2	22.60	5	22.55	22.50	-3	10,756	-0.03%
2020/10/22	5	21.97	2	21.90	22.20	3	10,909	0.03%
2020/10/21	1	22.15	0	0.00	22.15	1	10,993	0.01%
2020/10/20	6	22.34	0	0.00	22.35	6	11,236	0.05%
2020/10/19	15.6	22.69	52	22.56	22.65	-36.4	11,519	-0.32%
2020/10/16	2	21.98	0	0.00	21.60	2	11,993	0.02%
2020/10/15	0	0.00	4	22.23	22.20	-4	12,365	-0.03%
2020/10/14	3	22.07	31	22.15	22.00	-28	12,471	-0.22%
2020/10/13	1	21.35	0	0.00	21.40	1	12,535	0.01%
2020/10/12	2	21.50	1	21.75	21.25	1	12,656	0.01%
2020/10/08	1	21.95	0	0.00	21.75	1	12,958	0.01%
2020/10/07	2	21.90	2	21.93	21.95	0	13,116	0.00%
2020/10/06	4.8	21.92	1	22.05	21.95	3.8	13,252	0.03%
2020/10/05	1	21.30	0	0.00	21.45	1	13,760	0.01%
2020/09/30	9	20.82	3	20.95	21.15	6	14,354	0.04%
2020/09/28	30	20.65	5	20.62	20.85	25	14,754	0.17%
2020/09/25	8	20.74	0	0.00	20.35	8	15,140	0.05%
2020/09/24	25	21.04	0	0.00	21.00	25	15,416	0.16%
2020/09/23	2	21.55	5	21.75	21.50	-3	15,591	-0.02%
2020/09/22	7	21.32	0	0.00	21.25	7	15,677	0.04%
2020/09/21	11	21.89	1	21.90	21.70	10	16,063	0.06%
2020/09/18	4	22.06	1	22.00	21.95	3	16,488	0.02%
2020/09/16	11	22.26	6	22.24	22.00	5	17,052	0.03%
2020/09/15	0	0.00	1	22.30	22.25	-1	17,420	-0.01%
2020/09/14	1	22.30	0	0.00	22.30	1	18,079	0.01%
2020/09/11	2	22.13	1	21.95	21.90	1	19,933	0.01%
2020/09/10	10	22.32	2	22.35	22.20	8	20,537	0.04%
2020/09/09	6	22.14	23	22.17	22.75	-17	20,908	-0.08%
2020/09/08	2	21.48	3	21.80	21.35	-1	21,701	0.00%
2020/09/07	0	0.00	2	21.65	21.40	-2	23,149	-0.01%
2020/09/04	2	21.13	5	20.95	21.40	-3	25,203	-0.01%
2020/09/03	1	21.20	1	21.45	21.15	0	25,461	0.00%
2020/09/02	2	21.30	16	21.33	21.35	-14	25,521	-0.05%
2020/09/01	23.2	21.00	1	21.10	21.05	22.2	25,604	0.09%
2020/08/28	42.3	20.82	3	21.00	20.80	39.3	25,857	0.15%
2020/08/27	24	20.77	21	21.00	21.40	3	25,842	0.01%
2020/08/26	10	20.72	3	20.65	20.70	7	25,856	0.03%
2020/08/25	5	21.28	52	21.26	21.20	-47	25,703	-0.18%
2020/08/24	5	21.19	5	21.17	21.05	0	25,625	0.00%
2020/08/21	9	21.77	7	21.71	21.80	2	25,541	0.01%
2020/08/20	48	22.18	2	21.70	21.70	46	25,444	0.18%
2020/08/19	18	24.42	23	24.26	24.05	-5	25,408	-0.02%
2020/08/18	13	25.28	2	25.48	25.20	11	25,459	0.04%
2020/08/17	9	26.15	6	26.15	25.85	3	25,525	0.01%
2020/08/14	3	25.85	5	26.00	26.00	-2	25,873	-0.01%
2020/08/13	24	26.59	10	26.27	26.00	14	26,259	0.05%
2020/08/12	8	26.48	15	26.31	26.25	-7	26,242	-0.03%
2020/08/11	7	26.16	5	26.16	25.95	2	26,179	0.01%
2020/08/10	11	26.01	39	26.10	25.80	-28	26,233	-0.11%
2020/08/07	5	26.45	2	26.35	26.45	3	26,418	0.01%
2020/08/06	31	26.52	22	26.33	26.30	9	26,396	0.03%
2020/08/05	16	26.87	31	26.85	26.70	-15	26,301	-0.06%
2020/08/04	46	26.36	44	26.48	26.20	2	25,938	0.01%
2020/08/03	5	25.70	38	25.84	25.65	-33	25,798	-0.13%
2020/07/31	21	25.35	0	0.00	25.30	21	26,011	0.08%
2020/07/30	2	25.10	2	25.45	25.50	0	26,362	0.00%
2020/07/29	5	25.20	3	24.97	25.00	2	27,189	0.01%
2020/07/28	32	25.05	2	25.65	24.65	30	27,250	0.11%
2020/07/27	2	25.48	5	25.60	25.60	-3	27,336	-0.01%
2020/07/24	24	25.71	3	25.72	25.40	21	27,550	0.08%
2020/07/23	22	26.21	1	26.25	26.25	21	27,431	0.08%
2020/07/22	19	27.12	27	27.05	27.00	-8	27,231	-0.03%
2020/07/21	3	26.35	44	26.44	26.15	-41	26,544	-0.15%
2020/07/20	15	24.71	8	25.19	25.25	7	26,378	0.03%
2020/07/17	16	25.48	0	0.00	25.25	16	26,333	0.06%
2020/07/16	2	26.05	0	0.00	25.85	2	26,396	0.01%
2020/07/15	6	26.08	2	26.18	25.85	4	26,461	0.02%
2020/07/14	0	0.00	1	25.75	25.85	-1	26,748	0.00%
2020/07/10	55	26.44	122	26.13	25.70	-67	27,700	-0.24%	大賣/
2020/07/09	10	26.78	165	26.97	27.00	-155	27,289	-0.57%	大賣/鉅額交易
2020/07/08	6	25.83	20	25.75	25.80	-14	26,795	-0.05%
2020/07/07	58.5	26.33	41	25.86	25.75	17.5	26,948	0.07%
2020/07/06	146	26.80	119	27.04	26.45	27	26,857	0.10%	大買/大賣/
2020/07/03	59	26.17	110	26.40	26.45	-51	26,641	-0.19%	大賣/
2020/07/02	106	25.74	109	26.21	26.30	-3	26,516	-0.01%	大買/大賣/
2020/07/01	79	25.52	78	25.73	25.45	1	26,370	0.00%
2020/06/30	55	25.80	51	25.95	25.70	4	26,225	0.02%
2020/06/29	114	25.18	16	25.23	25.10	98	25,976	0.38%	大買/
2020/06/24	113	26.45	6	26.61	26.15	107	25,758	0.42%	大買/鉅額交易
2020/06/23	81	26.60	12	26.56	26.35	69	25,783	0.27%
2020/06/22	19	26.87	4	27.08	26.90	15	25,535	0.06%
2020/06/19	19	27.69	9.1	27.75	27.45	9.9	25,339	0.04%
2020/06/18	43	27.32	282	26.68	27.45	-239	24,752	-0.97%	大賣/鉅額交易
2020/06/17	90	25.67	77	25.80	25.75	13	22,949	0.06%
2020/06/16	211	25.55	66	25.64	25.25	145	22,413	0.65%	大買/鉅額交易
2020/06/15	216	25.59	239	25.55	25.20	-23	22,085	-0.10%	大買/大賣/
2020/06/12	328	25.14	264	25.80	26.20	64	21,027	0.30%	大買/大賣/
2020/06/11	183	24.91	223	25.24	25.25	-40	19,770	-0.20%	大買/大賣/
2020/06/10	5	23.65	6	23.80	23.80	-1	17,884	-0.01%
2020/06/09	20	23.20	21	23.36	23.05	-1	17,912	-0.01%
2020/06/08	28.5	24.03	15	23.82	23.55	13.5	18,032	0.07%
2020/06/05	0	0.00	13	23.88	23.75	-13	17,983	-0.07%
2020/06/04	8.4	23.48	14	23.61	23.40	-5.6	17,911	-0.03%
2020/06/03	2	23.40	6	23.38	23.40	-4	17,882	-0.02%
2020/06/02	6	23.55	18	23.59	23.55	-12	17,753	-0.07%
2020/06/01	8	22.88	10	23.05	23.05	-2	17,533	-0.01%
2020/05/29	4	22.65	1	22.80	22.65	3	17,485	0.02%
2020/05/28	6	23.02	59	23.11	22.85	-53	17,526	-0.30%
2020/05/27	23	23.00	11	23.09	23.10	12	17,472	0.07%
2020/05/26	60	23.31	24	23.34	23.00	36	17,458	0.21%
2020/05/25	19	22.54	18	22.91	23.25	1	17,109	0.01%
2020/05/22	4	22.65	9	22.38	22.20	-5	16,853	-0.03%
2020/05/21	24	23.27	11	23.10	23.10	13	16,637	0.08%
2020/05/20	2	22.45	14	22.85	23.30	-12	16,153	-0.07%
2020/05/19	1	21.70	1	21.70	21.80	0	15,685	0.00%
2020/05/18	5	21.29	2	21.55	21.55	3	15,547	0.02%
2020/05/15	0	0.00	1	21.90	21.70	-1	15,420	-0.01%
2020/05/14	22	22.43	19	22.13	21.70	3	15,345	0.02%
2020/05/13	6	23.39	1	23.40	23.30	5	14,962	0.03%
2020/05/12	8	23.73	8	23.79	23.60	0	14,933	0.00%
2020/05/11	6	23.51	3	23.62	23.50	3	14,936	0.02%
2020/05/08	1	23.85	16	23.90	23.65	-15	14,647	-0.10%
2020/05/07	9	24.12	18	24.22	24.05	-9	14,487	-0.06%
2020/05/06	8	23.71	11	23.62	23.60	-3	14,185	-0.02%
2020/05/05	164	23.26	170	23.84	24.15	-6	13,839	-0.04%	大買/大賣/
2020/05/04	6	22.52	1	22.40	22.40	5	12,956	0.04%
2020/04/30	8	22.82	12	22.78	22.75	-4	12,880	-0.03%
2020/04/29	19	22.06	9	22.29	22.20	10	12,673	0.08%
2020/04/28	3	22.03	1	22.20	22.00	2	12,496	0.02%
2020/04/27	8	22.18	12	22.12	22.25	-4	12,622	-0.03%
2020/04/24	4	22.19	2	22.15	22.10	2	12,448	0.02%
2020/04/23	8	22.63	2	22.55	22.45	6	12,261	0.05%
2020/04/22	4	21.46	6	21.75	22.10	-2	12,018	-0.02%
2020/04/21	13	22.41	11	22.42	21.95	2	11,924	0.02%
2020/04/20	23.7	22.03	4	22.34	22.60	19.7	11,801	0.17%
2020/04/17	27	22.82	32	22.68	22.20	-5	11,757	-0.04%
2020/04/16	38	23.21	65	23.08	23.00	-27	11,207	-0.24%
2020/04/15	0	0.00	33	22.60	23.10	-33	10,390	-0.32%
2020/04/14	1	20.95	1	20.70	21.00	0	10,076	0.00%
2020/04/13	11	20.43	6	20.38	20.35	5	10,066	0.05%
2020/04/10	7	20.48	51	20.26	20.40	-44	10,054	-0.44%
2020/04/09	4	21.35	20	21.34	21.25	-16	9,977	-0.16%
2020/04/08	0	0.00	10	21.10	21.30	-10	10,021	-0.10%
2020/04/07	11	20.60	12	20.86	20.90	-1	9,914	-0.01%
2020/04/06	2	19.75	0	0.00	19.70	2	9,822	0.02%
2020/04/01	0	0.00	56	19.64	19.65	-56	10,046	-0.56%
2020/03/31	0	0.00	3	19.55	19.50	-3	10,147	-0.03%
2020/03/30	51	19.39	4	18.93	19.50	47	10,101	0.47%
2020/03/27	45	19.67	4	18.68	18.55	41	9,882	0.41%
2020/03/26	4	18.63	1	18.70	18.90	3	9,691	0.03%
2020/03/25	13	18.78	0	0.00	19.05	13	9,844	0.13%
2020/03/24	3	17.80	5	17.70	17.70	-2	9,655	-0.02%
2020/03/23	2	16.43	14.3	16.65	16.70	-12.3	9,638	-0.13%
2020/03/20	15	16.80	6	16.85	16.90	9	9,860	0.09%
2020/03/19	6	15.42	1	15.40	15.40	5	9,917	0.05%
2020/03/18	3	17.77	3	17.48	17.10	0	9,941	0.00%
2020/03/17	6	17.68	0	0.00	17.40	6	9,921	0.06%
2020/03/16	4	19.38	2	21.00	18.90	2	9,828	0.02%
2020/03/13	18	20.70	8	20.73	21.00	10	9,790	0.10%
2020/03/12	4	23.25	0	0.00	22.95	4	9,550	0.04%
2020/03/11	0	0.00	1	26.43	25.40	-1	9,381	-0.01%
2020/03/10	4	25.46	4	25.78	26.00	0	9,389	0.00%
2020/03/09	25	26.66	0	0.00	26.20	25	9,414	0.27%
2020/03/04	18	28.21	0	0.00	28.20	18	10,625	0.17%
2020/03/03	13	28.53	27	28.57	28.50	-14	10,738	-0.13%
2020/03/02	12	27.49	28.7	26.96	27.45	-16.7	10,829	-0.15%
2020/02/27	11	27.50	253	27.76	27.40	-242	10,960	-2.21%	大賣/鉅額交易
2020/02/26	7	28.69	9	28.63	28.40	-2	10,989	-0.02%
2020/02/25	1	27.80	0	0.00	28.65	1	11,210	0.01%
2020/02/24	10	28.89	0	0.00	28.85	10	11,320	0.09%
2020/02/19	1	29.70	3	29.35	29.60	-2	12,217	-0.02%
2020/02/17	11	30.10	1	30.30	29.95	10	12,920	0.08%
2020/02/14	0	0.00	3	29.85	29.85	-3	13,385	-0.02%
2020/02/13	20	30.00	10	30.00	29.75	10	13,631	0.07%
2020/02/12	18	29.74	30	29.63	30.00	-12	13,844	-0.09%
2020/02/11	24	29.36	0	0.00	29.45	24	14,246	0.17%
2020/02/10	1	28.90	0	0.00	28.90	1	14,576	0.01%
2020/02/07	4	29.00	8	29.31	29.00	-4	14,801	-0.03%
2020/02/06	0	0.00	1	29.65	29.85	-1	14,956	-0.01%
2020/02/05	2	29.38	5	29.65	29.25	-3	15,281	-0.02%
2020/02/04	20	29.61	2	29.55	29.65	18	15,616	0.12%
2020/02/03	0	0.00	20	28.38	28.85	-20	16,160	-0.12%
2020/01/31	252	28.99	3	28.97	29.85	249	16,805	1.48%	大買/鉅額交易
2020/01/30	8	29.99	18	30.33	29.90	-10	17,037	-0.06%
2020/01/20	1	33.05	1	33.20	33.20	0	17,056	0.00%
2020/01/17	2	33.28	11	33.10	33.00	-9	18,057	-0.05%
2020/01/14	6	33.49	1	33.50	33.50	5	19,033	0.03%
2020/01/13	1	32.75	3	32.92	33.30	-2	19,214	-0.01%
2020/01/10	0	0.00	3	32.55	32.30	-3	19,470	-0.02%
2020/01/09	1	32.65	6	32.57	32.50	-5	19,916	-0.03%
2020/01/08	5	31.85	2	31.95	32.10	3	20,708	0.01%
2020/01/07	9	32.18	57	32.25	32.20	-48	21,975	-0.22%
2020/01/06	6	32.86	87	32.75	32.60	-81	23,142	-0.35%
2020/01/03	22	33.68	55	33.43	33.35	-33	24,120	-0.14%
2020/01/02	19	34.11	13	34.08	34.15	6	24,286	0.02%
2019/12/31	42	33.59	43	33.63	33.65	-1	24,495	0.00%
2019/12/30	4	33.73	28	33.64	33.35	-24	25,296	-0.09%
2019/12/27	2	33.35	13	33.47	33.65	-11	25,610	-0.04%
2019/12/26	0	0.00	4	32.89	32.85	-4	25,814	-0.02%
2019/12/25	13	32.37	2	32.53	32.60	11	26,512	0.04%
2019/12/24	0	0.00	1	31.90	32.05	-1	27,520	0.00%
2019/12/23	4	31.91	221	31.81	31.85	-217	28,411	-0.76%	大賣/鉅額交易
2019/12/20	46	32.53	8	32.58	32.40	38	28,777	0.13%
2019/12/19	2	31.83	37	31.81	31.85	-35	28,860	-0.12%
2019/12/18	19	31.87	15	32.02	31.75	4	29,378	0.01%
2019/12/17	64	31.95	38	31.95	31.90	26	30,111	0.09%
2019/12/16	20	31.93	3	32.17	32.55	17	30,258	0.06%
2019/12/13	23	31.88	38	31.25	31.30	-15	30,919	-0.05%
2019/12/12	9	32.14	30	32.25	32.00	-21	31,859	-0.07%
2019/12/11	88	32.21	9.4	32.32	32.20	78.6	32,300	0.24%
2019/12/10	28	32.57	125	32.49	32.50	-97	32,827	-0.30%	大賣/
2019/12/09	8	33.04	41	33.10	33.15	-33	33,295	-0.10%
2019/12/06	3	32.72	6	32.81	32.70	-3	33,982	-0.01%
2019/12/05	24	32.79	14	32.69	32.60	10	35,125	0.03%
2019/12/04	18	32.49	151	32.66	32.70	-133	36,277	-0.37%	大賣/鉅額交易
2019/12/03	136	32.62	122	32.45	32.45	14	38,147	0.04%	大買/大賣/
2019/12/02	307	33.68	137	33.12	32.90	170	38,376	0.44%	大買/大賣/鉅額交易
2019/11/29	27	35.34	14	35.35	35.40	13	38,173	0.03%
2019/11/28	29	35.41	22	35.37	35.35	7	38,891	0.02%
2019/11/27	98	35.78	82	35.69	35.65	16	40,430	0.04%
2019/11/26	13	35.45	24	35.62	35.70	-11	42,717	-0.03%
2019/11/25	11	35.38	4	35.41	35.30	7	43,392	0.02%
2019/11/22	12	35.60	22.1	35.67	35.45	-10.1	43,791	-0.02%
2019/11/21	134	35.27	54	35.37	35.60	80	43,777	0.18%	大買/
2019/11/20	32	35.35	6	35.43	35.65	26	44,128	0.06%
2019/11/19	149	35.96	41	35.58	35.35	108	44,515	0.24%	大買/鉅額交易
2019/11/18	155	35.51	84	35.46	35.60	71	44,441	0.16%	大買/
2019/11/15	90	35.28	46	35.49	35.00	44	44,210	0.10%
2019/11/14	25	34.68	102	34.74	35.00	-77	43,968	-0.18%	大賣/
2019/11/13	21	34.75	63	34.85	34.60	-42	43,961	-0.10%
2019/11/12	21	34.75	9	34.47	34.80	12	43,651	0.03%
2019/11/11	61	34.21	71	34.25	33.90	-10	43,782	-0.02%
2019/11/08	35	34.81	32	34.84	34.60	3	43,583	0.01%
2019/11/07	6	34.32	33	34.28	34.55	-27	43,096	-0.06%
2019/11/06	68	34.18	20	34.15	34.20	48	42,862	0.11%
2019/11/05	19	33.92	57	34.07	34.10	-38	42,801	-0.09%
2019/11/04	54	34.23	40	34.26	33.80	14	42,789	0.03%
2019/11/01	22	33.18	24	33.45	33.95	-2	42,608	0.00%
2019/10/31	29	33.58	29	33.73	33.25	0	42,551	0.00%
2019/10/30	113	33.23	123	33.11	32.95	-10	42,971	-0.02%	大買/大賣/
2019/10/29	51	34.80	39	34.81	34.40	12	42,379	0.03%
2019/10/28	25	34.51	42	34.48	34.55	-17	42,230	-0.04%
2019/10/25	217	34.44	32	33.98	34.40	185	42,002	0.44%	大買/鉅額交易
2019/10/24	60	35.68	27.5	35.74	35.40	32.5	41,089	0.08%
2019/10/23	30	35.60	59	36.02	35.85	-29	40,993	-0.07%
2019/10/22	36	35.92	50	36.17	35.60	-14	40,960	-0.03%
2019/10/21	38	35.24	45	35.45	35.75	-7	41,037	-0.02%
2019/10/18	43	35.11	68	35.21	35.00	-25	40,967	-0.06%
2019/10/17	136	34.93	71	35.14	34.85	65	40,947	0.16%	大買/
2019/10/16	241	36.04	50	35.88	35.30	191	40,839	0.47%	大買/鉅額交易
2019/10/15	88	37.33	100	37.40	36.75	-12	40,244	-0.03%
2019/10/14	47	37.37	46	37.02	37.50	1	39,174	0.00%
2019/10/09	27	35.66	13	35.73	35.10	14	38,441	0.04%
2019/10/08	25	35.17	7	35.40	35.15	18	38,018	0.05%
2019/10/07	12.5	35.31	109	35.45	35.15	-96.5	37,849	-0.25%	大賣/
2019/10/04	47	35.61	55	35.84	35.45	-8	37,505	-0.02%
2019/10/03	41	35.30	5	35.34	35.30	36	36,755	0.10%
2019/10/02	20	35.47	38	35.45	36.00	-18	36,533	-0.05%
2019/10/01	11	35.35	28	35.77	35.30	-17	36,064	-0.05%
2019/09/27	25	34.80	19	35.17	35.35	6	35,253	0.02%
2019/09/26	31	34.87	37	34.83	34.80	-6	34,236	-0.02%
2019/09/25	27	34.09	15.5	34.03	34.90	11.5	33,396	0.03%
2019/09/24	52	34.18	14	34.18	33.90	38	33,099	0.11%
2019/09/23	12	34.82	5	34.75	34.55	7	32,730	0.02%
2019/09/20	34	34.49	38	34.57	34.75	-4	32,282	-0.01%
2019/09/19	32	33.77	29	33.80	33.50	3	31,538	0.01%
2019/09/18	26	34.41	13.3	34.44	33.60	12.7	31,149	0.04%
2019/09/17	33	34.45	24	34.75	34.65	9	30,336	0.03%
2019/09/16	32	33.32	91	33.32	33.55	-59	29,508	-0.20%
2019/09/12	46	32.93	29	32.92	32.90	17	29,256	0.06%
2019/09/11	24	31.87	19	31.91	32.50	5	28,875	0.02%
2019/09/10	111	32.20	97	32.02	31.65	14	28,316	0.05%	大買/
2019/09/09	76	32.26	43	31.88	31.60	33	27,735	0.12%
2019/09/06	72	34.26	30.4	34.33	34.30	41.6	26,597	0.16%
2019/09/05	51.3	34.41	56.1	34.22	35.50	-4.8	25,345	-0.02%
2019/09/04	7	31.41	14	31.53	32.30	-7	23,391	-0.03%
2019/09/03	15.2	31.23	62	31.11	31.70	-46.8	22,950	-0.20%
2019/09/02	13	30.30	28.1	30.42	31.10	-15.1	22,463	-0.07%
2019/08/30	41	29.14	86	29.57	29.90	-45	21,640	-0.21%
2019/08/29	39	27.38	86	27.42	27.65	-47	19,978	-0.24%
2019/08/28	5	25.09	28	24.95	25.65	-23	17,564	-0.13%
2019/08/27	5	23.70	31	24.28	24.35	-26	16,773	-0.16%
2019/08/26	13	23.40	3	23.25	23.20	10	16,338	0.06%
2019/08/23	59	24.33	50	24.29	24.15	9	16,118	0.06%
2019/08/22	1.4	23.87	25	23.74	23.90	-23.6	15,612	-0.15%
2019/08/21	5	23.35	6	23.36	23.35	-1	15,004	-0.01%
2019/08/20	3	23.15	1	23.10	23.20	2	14,776	0.01%
2019/08/19	4	23.33	5	23.44	23.10	-1	14,785	-0.01%
2019/08/16	22	22.94	32.1	22.79	23.00	-10.1	14,587	-0.07%
2019/08/15	18	22.14	11	22.41	22.55	7	14,367	0.05%
2019/08/14	16	22.66	5	22.99	22.20	11	14,213	0.08%
2019/08/13	0	0.00	3	22.30	22.05	-3	14,012	-0.02%
2019/08/08	2	22.50	7	22.56	22.65	-5	14,141	-0.04%
2019/08/07	9	22.39	0	0.00	22.15	9	14,130	0.06%
2019/08/06	9.2	21.28	1	22.15	22.55	8.2	13,988	0.06%
2019/08/05	15	22.20	18	22.09	22.00	-3	13,866	-0.02%
2019/08/02	27	22.17	20	22.41	22.55	7	13,739	0.05%
2019/08/01	75	23.78	8	23.36	23.00	67	13,540	0.49%
2019/07/31	16	23.57	10	23.85	23.90	6	12,650	0.05%
2019/07/30	4.2	22.88	14	22.81	22.80	-9.8	12,481	-0.08%
2019/07/29	3.2	23.75	1	23.60	23.60	2.2	12,345	0.02%
2019/07/26	13	23.93	10	23.80	23.95	3	12,309	0.02%
2019/07/25	3	24.07	1.1	23.95	24.10	1.9	12,264	0.02%
2019/07/24	7	23.65	64	24.00	23.35	-57	12,173	-0.47%
2019/07/23	2.5	24.41	28.1	24.71	24.50	-25.6	12,200	-0.21%
2019/07/22	3	24.30	9	24.30	24.10	-6	12,097	-0.05%
2019/07/19	23	24.49	4	24.33	23.90	19	12,213	0.16%
2019/07/18	7.2	24.13	1	24.45	24.25	6.2	12,614	0.05%
2019/07/17	2	24.05	13.1	23.95	24.05	-11.1	12,317	-0.09%
2019/07/16	3.3	23.76	4	23.99	23.70	-0.7	12,118	-0.01%
2019/07/15	4.1	23.58	32	24.18	23.75	-27.9	11,919	-0.23%
2019/07/12	77	22.71	65	22.97	23.60	12	11,650	0.10%
2019/07/11	24.6	22.29	33.2	22.40	22.30	-8.6	11,115	-0.08%
2019/07/10	15	22.00	17	21.92	22.00	-2	11,247	-0.02%
2019/07/09	9	21.88	7	21.82	21.85	2	11,396	0.02%
2019/07/08	18	22.00	38	21.81	21.65	-20	11,333	-0.18%
2019/07/05	3	21.50	11	21.51	21.50	-8	11,089	-0.07%
2019/07/04	7	21.59	12	21.52	21.50	-5	11,057	-0.05%
2019/07/03	8	21.38	5	21.53	21.35	3	11,077	0.03%
2019/07/02	5	21.39	25.2	21.39	21.30	-20.2	11,053	-0.18%
2019/07/01	4	21.70	20	21.45	21.45	-16	11,106	-0.14%
2019/06/28	8	20.93	8	21.00	20.90	0	11,130	0.00%
2019/06/27	6	20.90	10	20.95	21.00	-4	11,436	-0.03%
2019/06/26	39	20.70	55	20.70	20.70	-16	11,514	-0.14%
2019/06/25	3	21.02	3	20.70	20.50	0	11,538	0.00%
2019/06/24	0	0.00	3	21.08	20.95	-3	11,548	-0.03%
2019/06/21	11	21.13	5.1	21.14	20.95	5.9	11,581	0.05%
2019/06/20	5	20.72	5	20.57	20.90	0	11,339	0.00%
2019/06/19	3	20.23	6	20.24	20.40	-3	11,273	-0.03%
2019/06/18	0	0.00	22	19.46	19.75	-22	11,454	-0.19%
2019/06/17	25	19.87	22	19.54	19.45	3	11,477	0.03%
2019/06/14	23	19.50	33	19.38	19.35	-10	11,437	-0.09%
2019/06/12	1	19.20	0	0.00	19.25	1	11,813	0.01%
2019/06/11	23	19.43	2	19.60	19.45	21	12,210	0.17%
2019/06/10	42	19.32	48	19.21	19.30	-6	12,724	-0.05%
2019/06/06	4	18.61	3	18.73	18.65	1	12,660	0.01%
2019/06/05	3	19.15	6	18.98	18.70	-3	12,845	-0.02%
2019/06/04	5	19.05	9	18.88	18.85	-4	12,951	-0.03%
2019/06/03	12	18.75	21	18.82	19.00	-9	13,150	-0.07%
2019/05/31	6	18.45	10	18.62	18.80	-4	13,712	-0.03%
2019/05/30	10	18.20	2	18.25	18.25	8	13,741	0.06%
2019/05/29	0	0.00	2	17.85	18.15	-2	13,835	-0.01%
2019/05/28	2	17.80	0	0.00	18.15	2	14,014	0.01%
2019/05/27	9	17.94	8	18.01	17.70	1	14,160	0.01%
2019/05/24	4	17.69	3	17.83	17.95	1	14,250	0.01%
2019/05/23	3	17.45	0	0.00	17.40	3	14,612	0.02%
2019/05/22	2	18.08	3	18.23	18.00	-1	14,769	-0.01%
2019/05/21	2	17.45	61	17.47	18.20	-59	14,856	-0.40%
2019/05/20	21	18.26	20.1	17.72	17.65	0.9	14,938	0.01%
2019/05/17	5	18.42	5	18.57	18.80	0	15,176	0.00%
2019/05/16	22	18.77	21	18.79	18.40	1	15,822	0.01%
2019/05/15	2	18.85	2	19.10	19.10	0	16,236	0.00%
2019/05/13	2	18.70	6	18.33	18.15	-4	16,369	-0.02%
2019/05/10	0	0.00	1	18.10	18.10	-1	16,399	-0.01%
2019/05/09	9	19.11	0	0.00	18.35	9	16,339	0.06%
2019/05/08	1	19.15	9	19.12	19.05	-8	16,209	-0.05%
2019/05/07	0	0.00	7.6	19.15	19.00	-7.6	16,152	-0.05%
2019/05/06	3	18.63	3	18.80	19.00	0	16,110	0.00%
2019/05/03	0	0.00	2	19.05	18.95	-2	15,984	-0.01%
2019/05/02	6	19.00	4	19.00	19.00	2	15,932	0.01%
2019/04/30	12	18.40	4	18.75	18.90	8	15,862	0.05%
2019/04/29	23	18.78	30	18.68	18.40	-7	15,747	-0.04%
2019/04/26	15	18.28	2	18.20	18.10	13	15,355	0.08%
2019/04/25	18	18.82	23	18.95	18.70	-5	15,026	-0.03%
2019/04/24	44	19.06	24	19.16	19.10	20	14,680	0.14%
2019/04/23	5	21.11	0	0.00	20.90	5	13,926	0.04%
2019/04/22	26	21.51	9	21.45	21.40	17	13,817	0.12%
2019/04/19	61	21.16	64	21.30	21.40	-3	13,794	-0.02%
2019/04/18	23	21.64	22	21.82	20.95	1	13,803	0.01%
2019/04/17	12	21.64	12	21.60	21.40	0	13,582	0.00%
2019/04/16	19	21.98	8	22.23	21.80	11	13,492	0.08%
2019/04/15	15	20.68	6	21.40	21.50	9	13,166	0.07%
2019/04/12	1	20.55	2	20.40	20.25	-1	12,939	-0.01%
2019/04/11	61	20.70	56.1	20.80	20.70	4.9	12,864	0.04%
2019/04/10	5	21.00	30	21.25	21.00	-25	12,816	-0.20%
2019/04/09	1	21.40	1	21.40	21.20	0	12,778	0.00%
2019/04/08	2	21.30	3.2	21.33	21.20	-1.2	12,709	-0.01%
2019/04/03	1	20.95	4	21.23	21.25	-3	12,608	-0.02%
2019/04/02	161	21.38	101	21.20	20.90	60	12,473	0.48%	大買/大賣/
2019/04/01	117	21.63	73	21.43	21.45	44	12,252	0.36%	大買/
2019/03/29	4	20.20	59	20.32	20.80	-55	11,888	-0.46%
2019/03/28	5	20.75	12	20.52	20.50	-7	11,733	-0.06%
2019/03/27	0	0.00	1	21.24	21.05	-1	11,659	-0.01%
2019/03/26	1	21.00	0	0.00	20.90	1	11,586	0.01%
2019/03/25	2	20.65	6.1	20.79	20.65	-4.1	11,499	-0.04%
2019/03/22	20	21.41	24.2	21.36	21.40	-4.2	11,360	-0.04%
2019/03/21	106	22.43	115	22.20	21.65	-9	11,154	-0.08%	大買/大賣/
2019/03/20	0	0.00	5	22.15	21.95	-5	10,723	-0.05%
2019/03/19	4	21.83	2	22.05	21.75	2	10,601	0.02%
2019/03/18	22	21.91	54	21.76	21.85	-32	10,493	-0.30%
2019/03/15	23	21.59	41	21.59	21.50	-18	10,429	-0.17%
2019/03/14	53	22.01	42	21.88	21.90	11	10,451	0.11%
2019/03/13	128	21.25	128	21.41	21.80	0	10,482	0.00%	大買/大賣/
2019/03/12	4	20.44	1	20.50	20.35	3	9,842	0.03%
2019/03/11	24	20.64	6.4	20.57	20.45	17.6	9,950	0.18%
2019/03/08	60	20.46	50	20.30	20.55	10	10,062	0.10%
2019/03/07	108	20.87	86	20.70	20.55	22	10,168	0.22%	大買/
2019/03/06	142	21.15	164	20.68	20.95	-22	10,080	-0.22%	大買/大賣/
2019/03/05	7	19.83	22	19.78	19.75	-15	9,628	-0.16%
2019/03/04	3	20.22	4	20.25	20.00	-1	9,714	-0.01%
2019/02/27	1	20.10	5	19.92	20.25	-4	9,728	-0.04%
2019/02/26	6	20.23	12	20.25	20.00	-6	9,658	-0.06%
2019/02/25	7	20.00	4.1	19.94	20.00	2.9	9,573	0.03%
2019/02/22	76	20.27	84	19.76	20.30	-8	9,536	-0.08%
2019/02/21	50	19.20	62	19.42	19.45	-12	9,119	-0.13%
2019/02/20	6	19.17	3	19.42	19.20	3	8,937	0.03%
2019/02/19	56	19.27	61.4	19.13	19.30	-5.4	8,910	-0.06%
2019/02/18	89	19.04	57	19.37	19.10	32	8,914	0.36%
2019/02/15	61	18.19	71	18.51	18.60	-10	8,557	-0.12%
2019/02/14	33	17.84	110	17.56	17.70	-77	7,864	-0.98%	大賣/
2019/02/13	3	16.35	1	16.35	16.65	2	7,294	0.03%
2019/02/12	71	16.27	181	16.28	16.15	-110	7,206	-1.53%	大賣/鉅額交易
2019/02/11	0	0.00	3	15.75	15.75	-3	7,041	-0.04%
2019/01/30	105	15.10	0	0.00	15.10	105	6,989	1.50%	大買/鉅額交易
2019/01/29	40	14.80	0	0.00	15.05	40	7,001	0.57%
2019/01/28	120	15.10	163	15.07	15.10	-43	7,019	-0.61%	大買/大賣/
2019/01/25	0	0.00	107.2	14.70	14.70	-107.2	7,018	-1.53%	大賣/鉅額交易
2019/01/23	10	14.30	10	14.35	14.55	0	7,209	0.00%
2019/01/22	154	14.25	0	0.00	14.20	154	7,246	2.13%	大買/鉅額交易
2019/01/21	0	0.00	21	14.56	14.50	-21	7,307	-0.29%
2019/01/18	0	0.00	1	14.55	14.55	-1	7,378	-0.01%
2019/01/17	1	14.90	6	14.93	14.60	-5	7,525	-0.07%
2019/01/15	0	0.00	1	15.00	14.75	-1	7,672	-0.01%
2019/01/14	0	0.00	2	14.70	14.75	-2	7,656	-0.03%
2019/01/11	0	0.00	1	14.60	14.50	-1	7,687	-0.01%
2019/01/10	0	0.00	55	14.63	15.00	-55	7,668	-0.72%
2019/01/09	5	14.51	4	14.58	14.50	1	7,584	0.01%
2019/01/08	0	0.00	119	13.97	14.20	-119	7,509	-1.58%	大賣/鉅額交易
2019/01/07	5	13.72	3	13.73	13.70	2	7,521	0.03%
2019/01/04	16	13.39	0	0.00	13.40	16	7,636	0.21%
2019/01/03	0	0.00	14	13.99	13.65	-14	7,723	-0.18%
2019/01/02	44	13.60	0	0.00	13.60	44	7,787	0.57%
2018/12/28	3	13.67	0	0.00	13.65	3	7,864	0.04%
2018/12/26	2	14.05	0	0.00	13.75	2	8,101	0.02%
2018/12/24	0	0.00	50	13.95	14.10	-50	8,122	-0.62%
2018/12/21	2	14.10	0	0.00	14.10	2	8,201	0.02%
2018/12/20	44	14.20	44	13.95	13.95	0	8,212	0.00%
2018/12/19	1	14.60	0	0.00	14.50	1	8,180	0.01%
2018/12/18	1	14.50	2	14.50	14.40	-1	8,206	-0.01%
2018/12/17	1	14.70	1	14.85	14.65	0	8,241	0.00%
2018/12/14	6	14.72	7	14.79	14.90	-1	8,301	-0.01%
2018/12/13	6	15.59	4	15.58	15.25	2	8,323	0.02%
2018/12/12	11	15.33	0	0.00	15.50	11	8,566	0.13%
2018/12/11	0	0.00	1.1	15.49	15.25	-1.1	8,566	-0.01%
2018/12/10	75	15.31	8	15.71	15.25	67	8,592	0.78%
2018/12/07	14	16.28	7	16.32	16.30	7	8,490	0.08%
2018/12/06	8	16.51	19	16.85	15.60	-11	8,293	-0.13%
2018/12/05	3	16.33	55	16.23	16.70	-52	7,894	-0.66%
2018/12/04	17	16.60	2	17.05	16.60	15	7,951	0.19%
2018/12/03	2	16.63	7	16.56	16.95	-5	8,005	-0.06%
2018/11/30	61	15.40	63	15.35	15.45	-2	7,967	-0.03%
2018/11/29	51	15.04	13	15.06	15.00	38	7,752	0.49%
2018/11/28	4	14.56	8	14.40	14.65	-4	7,577	-0.05%
2018/11/27	51	14.00	60	13.95	14.00	-9	7,433	-0.12%
2018/11/26	50	13.90	57	13.76	13.90	-7	7,232	-0.10%
2018/11/23	100	13.55	101	13.75	13.60	-1	7,115	-0.01%	大賣/
2018/11/22	11	13.65	5	13.58	13.55	6	7,026	0.09%
2018/11/21	6	13.68	77	13.51	13.55	-71	7,007	-1.01%
2018/11/20	100	13.45	100	13.68	13.40	0	6,891	0.00%
2018/11/19	3	13.50	3	13.52	13.55	0	7,012	0.00%
2018/11/16	51	13.40	49.1	13.70	13.35	1.9	7,288	0.03%
2018/11/15	4	13.14	2	13.15	13.30	2	7,320	0.03%
2018/11/14	2	13.18	0	13.00	13.00	2	7,168	0.03%
2018/11/13	0	0.00	1	12.70	12.95	-1	7,281	-0.01%
2018/11/12	50	13.35	60	12.90	12.90	-10	7,440	-0.13%
2018/11/07	50	13.30	50	13.50	13.65	0	7,519	0.00%
2018/11/06	52	13.40	50	13.10	13.10	2	7,691	0.03%
2018/11/05	5	13.50	2	13.55	13.65	3	7,737	0.04%
2018/11/02	5	13.65	10	13.61	13.60	-5	7,835	-0.06%
2018/11/01	8	13.10	0	0.00	13.35	8	7,777	0.10%
2018/10/31	17	12.66	11	12.86	12.95	6	7,735	0.08%
2018/10/30	6	12.38	0	0.00	12.45	6	7,697	0.08%
2018/10/29	0	0.00	3	12.25	12.35	-3	7,888	-0.04%
2018/10/26	1	11.80	1	11.95	11.85	0	7,968	0.00%
2018/10/25	2	12.40	3	12.63	12.15	-1	7,998	-0.01%
2018/10/24	2	13.35	3	13.45	13.35	-1	8,099	-0.01%
2018/10/23	10	13.72	9	13.96	13.50	1	8,236	0.01%
2018/10/18	1	13.65	0	0.00	13.85	1	8,700	0.01%
2018/10/17	1	13.95	0	0.00	13.65	1	8,861	0.01%
2018/10/16	11	13.73	7.3	13.79	13.60	3.7	8,997	0.04%
2018/10/15	2	13.70	0	0.00	13.60	2	9,128	0.02%
2018/10/12	29	13.34	66	12.61	13.35	-37	9,196	-0.40%
2018/10/11	4	13.16	10	13.15	13.15	-6	9,302	-0.06%
2018/10/09	58	14.70	86	14.82	14.60	-28	9,473	-0.30%
2018/10/08	52	14.75	53	14.61	14.60	-1	9,763	-0.01%
2018/10/05	58	15.56	75	14.79	14.70	-17	9,902	-0.17%
2018/10/04	0	0.00	63	16.22	16.15	-63	9,888	-0.64%
2018/10/03	2	16.45	0	0.00	16.45	2	9,956	0.02%
2018/10/02	1	16.55	3	16.55	16.65	-2	10,144	-0.02%
2018/10/01	0	0.00	0	16.75	16.70	0	10,270	0.00%
2018/09/28	3	16.50	1	16.60	16.45	2	10,786	0.02%
2018/09/27	0	0.00	2	16.70	16.55	-2	10,851	-0.02%
2018/09/26	2	16.40	0	0.00	16.60	2	10,935	0.02%
2018/09/25	2	16.20	2	16.45	16.50	0	11,041	0.00%
2018/09/21	0	0.00	1	16.40	16.40	-1	11,124	-0.01%
2018/09/20	152	16.20	0	0.00	16.15	152	11,118	1.37%	大買/鉅額交易
2018/09/19	52.4	16.65	58	16.87	16.65	-5.6	11,135	-0.05%
2018/09/18	73	16.95	66	17.48	16.65	7	11,260	0.06%
2018/09/17	11	16.75	3	16.87	17.00	8	11,368	0.07%
2018/09/14	10	16.71	2	16.85	17.00	8	11,470	0.07%
2018/09/13	5.8	16.32	152	16.55	16.45	-146.2	11,477	-1.27%	大賣/鉅額交易
2018/09/12	17	15.93	5	15.92	15.95	12	11,460	0.10%
2018/09/11	4	16.11	16	15.73	16.20	-12	11,623	-0.10%
2018/09/10	203	15.80	55	15.43	15.40	148	11,744	1.26%	大買/鉅額交易
2018/09/07	7	16.41	200	16.50	16.55	-193	11,986	-1.61%	大賣/鉅額交易
2018/09/06	123	18.15	115	17.44	17.40	8	12,842	0.06%	大買/大賣/
2018/09/05	1	18.45	1	18.70	18.45	0	12,914	0.00%
2018/09/04	1	18.65	1	18.55	18.55	0	13,163	0.00%
2018/09/03	1	18.55	0	0.00	18.40	1	13,309	0.01%
2018/08/30	67	19.15	1	19.05	19.05	66	13,677	0.48%
2018/08/29	2	19.28	3	19.38	19.30	-1	13,811	-0.01%
2018/08/28	107	19.16	3	19.43	19.15	104	14,122	0.74%	大買/鉅額交易
2018/08/27	2	19.13	58	19.16	19.35	-56	14,250	-0.39%
2018/08/24	139	19.11	1	18.90	18.95	138	14,592	0.95%	大買/鉅額交易
2018/08/23	64	19.15	235	19.24	19.55	-171	16,021	-1.07%	大賣/鉅額交易
2018/08/22	204	18.50	200	18.45	18.45	4	15,912	0.03%	大買/大賣/
2018/08/21	1	18.80	1	18.80	18.80	0	16,192	0.00%
2018/08/20	142	18.70	47	18.62	18.55	95	16,684	0.57%	大買/
2018/08/17	114	19.29	104	19.64	19.15	10	16,654	0.06%	大買/大賣/
2018/08/16	10	19.04	134	19.13	19.10	-124	16,964	-0.73%	大賣/鉅額交易
2018/08/15	129	19.27	114	19.05	19.00	15	17,033	0.09%	大買/大賣/
2018/08/14	55	19.30	69	19.51	19.70	-14	17,155	-0.08%
2018/08/13	164	19.09	184	19.20	19.20	-20	17,350	-0.12%	大買/大賣/
2018/08/10	105	20.21	0	0.00	20.15	105	17,479	0.60%	大買/鉅額交易
2018/08/09	10	20.97	106	20.90	21.00	-96	17,843	-0.54%	大賣/
2018/08/08	8	20.82	1	20.55	20.55	7	18,631	0.04%
2018/08/07	102	21.29	71	20.90	20.90	31	20,060	0.15%	大買/
2018/08/06	2	20.95	50	20.70	21.20	-48	20,353	-0.24%
2018/08/03	70	21.12	68	20.45	20.45	2	20,888	0.01%
2018/08/02	68	21.49	65	21.06	21.05	3	21,139	0.01%
2018/08/01	62	21.50	62	21.52	21.35	0	21,318	0.00%
2018/07/31	58	21.29	52	21.20	21.20	6	21,788	0.03%
2018/07/30	109	22.16	100	21.50	21.50	9	21,792	0.04%	大買/
2018/07/27	7	22.63	25	22.64	22.35	-18	21,878	-0.08%
2018/07/26	105	22.03	111	21.98	21.95	-6	21,874	-0.03%	大買/大賣/
2018/07/25	59	22.10	56	21.92	21.85	3	22,090	0.01%
2018/07/24	104	21.34	104	21.43	22.00	0	22,197	0.00%	大買/大賣/
2018/07/23	108	21.58	109	21.44	21.50	-1	22,426	0.00%	大買/大賣/
2018/07/20	111	22.13	111	21.98	22.15	0	23,061	0.00%	大買/大賣/
2018/07/19	59	21.63	54	21.94	22.00	5	23,775	0.02%
2018/07/18	15	21.99	6	21.77	21.50	9	24,135	0.04%
2018/07/17	29	21.96	56	22.06	21.85	-27	24,341	-0.11%
2018/07/16	32	21.52	29	21.91	22.00	3	24,570	0.01%
2018/07/13	105	21.25	102	20.98	21.35	3	24,964	0.01%	大買/大賣/
2018/07/12	6	20.73	20	20.65	21.10	-14	25,779	-0.05%
2018/07/11	21	19.89	10	20.01	20.00	11	26,186	0.04%
2018/07/10	34	19.56	0	0.00	20.25	34	28,011	0.12%
2018/07/09	20	18.84	22	18.86	19.30	-2	28,979	-0.01%
2018/07/06	21	18.81	18	18.13	18.70	3	29,651	0.01%
2018/07/05	3	20.07	0	0.00	19.80	3	29,189	0.01%
2018/07/04	10	20.10	1	20.15	20.15	9	29,283	0.03%
2018/07/03	1	21.20	10	20.60	20.40	-9	29,293	-0.03%
2018/07/02	0	0.00	16	21.00	20.95	-16	29,290	-0.05%
2018/06/29	10	20.40	0	0.00	20.70	10	29,371	0.03%
2018/06/28	9	20.31	2	20.45	20.20	7	29,475	0.02%
2018/06/27	16	20.82	5	20.78	20.60	11	29,673	0.04%
2018/06/26	328	20.03	35	20.61	20.40	293	29,872	0.98%	大買/鉅額交易
2018/06/25	2	21.95	1	22.25	21.90	1	30,503	0.00%
2018/06/22	0	0.00	1	22.20	21.95	-1	30,755	0.00%
2018/06/21	20	22.43	16	22.43	22.40	4	30,699	0.01%
2018/06/20	11	22.50	20	22.39	22.30	-9	30,840	-0.03%
2018/06/19	52	23.15	60	23.07	22.85	-8	30,825	-0.03%
2018/06/15	23	23.69	8	23.84	23.75	15	30,742	0.05%
2018/06/14	117	24.25	150	24.07	23.90	-33	30,398	-0.11%	大買/大賣/
2018/06/13	54	23.35	58	23.53	23.35	-4	29,383	-0.01%
2018/06/12	39	23.38	45	23.51	23.20	-6	29,452	-0.02%
2018/06/11	42	23.21	11	23.36	23.20	31	29,697	0.10%
2018/06/08	12	23.75	3	23.78	23.35	9	30,196	0.03%
2018/06/07	7	23.11	2	23.40	23.00	5	30,524	0.02%
2018/06/06	67	23.35	60	23.42	23.25	7	30,564	0.02%
2018/06/05	49	23.29	103	23.65	23.20	-54	30,551	-0.18%	大賣/
2018/06/04	76	23.17	71	23.40	23.30	5	30,368	0.02%
2018/06/01	107	23.35	49	23.47	23.00	58	30,490	0.19%	大買/
2018/05/31	53	24.47	45	24.37	23.75	8	30,182	0.03%
2018/05/30	4	23.05	5	23.34	23.45	-1	28,729	0.00%
2018/05/29	6	23.39	37	23.34	23.30	-31	28,594	-0.11%
2018/05/28	1	22.80	49	23.24	23.35	-48	28,234	-0.17%
2018/05/25	27	22.36	22	22.29	22.30	5	27,833	0.02%
2018/05/24	236	22.93	249	22.91	22.55	-13	27,816	-0.05%	大買/大賣/
2018/05/23	3	22.02	1	22.10	22.20	2	27,447	0.01%
2018/05/22	11	22.02	9	22.17	22.00	2	27,554	0.01%
2018/05/21	21	22.28	16	22.33	22.20	5	27,526	0.02%
2018/05/18	24	22.45	19	22.07	22.10	5	27,482	0.02%
2018/05/17	41	22.80	26	22.68	22.65	15	27,562	0.05%
2018/05/16	48	23.76	45	23.58	23.35	3	27,578	0.01%
2018/05/15	78	23.48	256	23.03	23.10	-178	27,029	-0.66%	大賣/鉅額交易
2018/05/14	65	22.06	66	21.96	22.00	-1	26,056	0.00%
2018/05/11	29	21.96	90	21.95	21.75	-61	25,919	-0.24%
2018/05/10	8	22.36	34	22.35	22.30	-26	25,483	-0.10%
2018/05/09	39	21.81	11	21.74	21.50	28	25,599	0.11%
2018/05/08	42	22.09	52	22.02	21.80	-10	25,432	-0.04%
2018/05/07	41	21.20	22	21.21	21.30	19	25,012	0.08%
2018/05/04	14	20.91	17	21.11	20.55	-3	25,049	-0.01%
2018/05/03	38	20.73	105	20.93	20.95	-67	25,117	-0.27%	大賣/
2018/05/02	31	21.09	17	20.85	20.80	14	25,110	0.06%
2018/04/30	14	20.36	14	20.48	20.30	0	25,099	0.00%
2018/04/27	216	20.14	35	20.33	20.00	181	25,545	0.71%	大買/鉅額交易
2018/04/26	137	20.84	16	20.70	19.95	121	26,164	0.46%	大買/鉅額交易
2018/04/25	65	21.22	54	21.42	22.05	11	25,807	0.04%
2018/04/24	28	22.05	76	21.71	21.70	-48	25,468	-0.19%
2018/04/23	24	22.99	11	23.36	22.60	13	25,916	0.05%
2018/04/20	31	23.28	30	23.80	23.80	1	27,183	0.00%
2018/04/19	158	24.00	163	23.77	23.45	-5	26,946	-0.02%	大買/大賣/
2018/04/18	54	23.18	42	23.32	23.70	12	26,684	0.04%
2018/04/17	43	22.43	63	22.30	22.05	-20	26,070	-0.08%
2018/04/16	57	23.02	49	23.14	23.10	8	25,980	0.03%
2018/04/13	38	21.91	75	22.37	22.85	-37	24,725	-0.15%
2018/04/12	24	20.74	109	20.90	20.80	-85	24,081	-0.35%	大賣/
2018/04/11	33	19.94	1	19.95	19.65	32	23,996	0.13%
2018/04/10	6	19.81	8	19.88	19.65	-2	25,343	-0.01%
2018/04/09	9	19.56	1	19.80	19.10	8	25,989	0.03%
2018/04/03	8	19.96	3	20.03	20.00	5	26,993	0.02%
2018/04/02	21	20.41	9	20.49	20.20	12	27,673	0.04%
2018/03/31	35	20.10	3	20.15	20.10	32	28,432	0.11%
2018/03/30	23	20.09	14	20.31	19.80	9	29,273	0.03%
2018/03/29	9	20.69	9	21.04	20.30	0	30,334	0.00%
2018/03/28	190	20.74	87	20.66	20.80	103	31,963	0.32%	大買/鉅額交易
2018/03/27	11	20.28	13	20.19	20.50	-2	31,562	-0.01%
2018/03/26	6	18.59	3	18.67	18.65	3	32,395	0.01%
2018/03/23	9	18.53	6	18.67	18.55	3	33,797	0.01%
2018/03/22	10	19.62	14	19.66	19.40	-4	34,208	-0.01%
2018/03/21	10	19.55	3	19.63	19.50	7	34,834	0.02%
2018/03/20	7	19.54	1	19.75	19.45	6	35,331	0.02%
2018/03/19	3	19.77	1	19.95	19.85	2	36,016	0.01%
2018/03/16	72	20.61	124	20.24	19.95	-52	37,208	-0.14%	大賣/
2018/03/15	24	20.79	23	20.73	20.60	1	38,591	0.00%
2018/03/14	182	20.09	95	20.27	20.55	87	39,018	0.22%	大買/
2018/03/13	9	19.71	21	20.21	20.50	-12	40,369	-0.03%
2018/03/12	5	18.68	26	18.70	18.65	-21	40,215	-0.05%
2018/03/09	27	19.08	10	18.99	19.10	17	40,804	0.04%
2018/03/08	5	18.48	17	18.58	18.70	-12	42,474	-0.03%
2018/03/07	24	18.53	4	18.61	18.40	20	42,465	0.05%
2018/03/06	7	19.39	2	19.48	19.40	5	42,997	0.01%
2018/03/05	10	19.68	14	19.09	19.10	-4	44,959	-0.01%
2018/03/02	2	20.13	0	0.00	20.10	2	46,858	0.00%
2018/03/01	3	20.42	5	20.48	20.50	-2	47,317	0.00%
2018/02/27	9	20.31	17	20.54	20.45	-8	47,356	-0.02%
2018/02/26	12	20.21	4	20.18	20.05	8	47,406	0.02%
2018/02/23	13	20.73	3	20.87	20.50	10	47,540	0.02%
2018/02/22	16	20.63	10	20.65	20.70	6	47,678	0.01%
2018/02/21	12	20.03	15	20.36	20.40	-3	47,794	-0.01%
2018/02/12	5	19.85	5	19.92	19.55	0	47,750	0.00%
2018/02/09	17	19.15	15	19.20	19.70	2	47,673	0.00%
2018/02/08	20	20.56	5	20.61	20.05	15	47,460	0.03%
2018/02/07	17	21.11	8	21.14	20.50	9	47,206	0.02%
2018/02/06	8	21.66	7	21.96	20.70	1	47,153	0.00%
2018/02/05	11	22.49	7	22.67	23.00	4	47,023	0.01%
2018/02/02	14	23.49	12	23.23	23.20	2	47,164	0.00%
2018/02/01	13	23.99	30	24.08	23.70	-17	47,553	-0.04%
2018/01/31	6	22.90	2	23.05	23.25	4	47,954	0.01%
2018/01/30	4	23.03	1	23.25	22.90	3	48,148	0.01%
2018/01/29	17	23.24	19	23.26	23.20	-2	48,478	0.00%
2018/01/26	30	22.54	29	22.51	22.60	1	49,161	0.00%
2018/01/25	8.1	23.09	3	23.10	22.80	5.1	49,927	0.01%
2018/01/24	11	23.44	9	23.46	23.40	2	50,392	0.00%
2018/01/23	29	22.97	32	23.17	23.05	-3	50,406	-0.01%
2018/01/22	60	23.16	34	22.82	22.90	26	50,073	0.05%
2018/01/19	33	24.50	11	24.53	24.50	22	49,837	0.04%
2018/01/18	14	25.35	32	25.30	24.80	-18	49,864	-0.04%
2018/01/17	54	25.41	27	25.23	25.25	27	50,522	0.05%
2018/01/16	31	25.34	69.6	25.52	25.60	-38.6	50,434	-0.08%
2018/01/15	8	24.51	7	24.56	24.35	1	48,807	0.00%
2018/01/12	90	24.95	56	24.73	24.75	34	48,577	0.07%
2018/01/11	23	24.09	28	24.27	24.45	-5	48,110	-0.01%
2018/01/10	16	24.34	8	24.45	23.90	8	47,698	0.02%
2018/01/09	56	24.27	56	24.49	24.70	0	47,180	0.00%
2018/01/08	92	24.91	71	24.23	24.10	21	46,517	0.05%
2018/01/05	103	24.50	75	24.70	24.95	28	46,005	0.06%	大買/
2018/01/04	51	25.31	80	25.14	24.80	-29	45,290	-0.06%
2018/01/03	22	24.80	6.7	24.77	24.20	15.3	43,981	0.03%
2018/01/02	36	24.27	97	24.40	24.60	-61	43,148	-0.14%