燿華 (2367)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	0	0.00	12.4	31.99	32.00	-12.4	8,355	-0.15%
2024/12/02	3	31.37	0	0.00	31.30	3	8,700	0.03%
2024/11/29	3.1	30.90	6	30.65	31.30	-2.9	8,998	-0.03%
2024/11/28	1.3	31.03	1	30.85	30.85	0.3	10,282	0.00%
2024/11/27	10	32.02	6	31.97	31.50	4	11,302	0.04%
2024/11/26	21.5	32.90	16.9	33.34	32.65	4.7	11,935	0.04%
2024/11/25	53.3	33.16	53.5	33.01	33.20	-0.2	11,937	0.00%
2024/11/22	16	32.29	27.4	32.44	32.35	-11.4	11,693	-0.10%
2024/11/21	0.1	30.25	0.5	30.30	30.50	-0.4	11,410	0.00%
2024/11/20	0	0.00	53.8	30.03	29.95	-53.8	11,470	-0.47%
2024/11/19	8.1	30.25	25	30.52	30.25	-16.9	11,549	-0.15%
2024/11/18	32	30.05	0.1	30.15	29.90	31.9	11,705	0.27%
2024/11/15	1.1	30.42	21	31.01	30.50	-19.9	11,798	-0.17%
2024/11/14	1	30.50	2	30.20	30.20	-1	11,968	-0.01%
2024/11/13	3	30.35	7	30.68	30.65	-4	12,125	-0.03%
2024/11/12	23	30.47	15	30.58	30.40	8	12,554	0.06%
2024/11/11	0	0.00	1	31.25	31.25	-1	12,753	-0.01%
2024/11/08	11.2	31.42	0	0.00	31.35	11.2	12,854	0.09%
2024/11/07	5	31.73	8.2	31.71	31.90	-3.2	12,941	-0.02%
2024/11/06	12	30.75	14	30.80	30.90	-2	13,034	-0.02%
2024/11/05	1	30.60	11	30.72	30.60	-10	13,267	-0.08%
2024/11/04	2	30.70	13	30.57	30.60	-11	13,874	-0.08%
2024/11/01	2	30.73	1	30.00	30.95	1	14,091	0.01%
2024/10/30	1	30.60	3	30.42	30.30	-2	14,239	-0.01%
2024/10/29	6	30.51	15	30.41	30.35	-9	14,476	-0.06%
2024/10/28	5	30.94	5	31.06	31.00	0	14,533	0.00%
2024/10/25	36.1	31.46	37	31.30	31.35	-1	14,662	-0.01%
2024/10/24	16.1	32.00	0	0.00	31.75	16.1	15,178	0.11%
2024/10/23	11.1	33.03	1	33.50	32.70	10.1	15,431	0.07%
2024/10/22	8.1	32.69	19.1	33.12	33.00	-11	15,524	-0.07%
2024/10/21	4	32.13	47	31.96	32.15	-43	15,624	-0.28%
2024/10/18	56.5	31.30	7	30.88	30.60	49.5	15,710	0.32%
2024/10/17	1.2	32.35	21.1	32.43	32.45	-20	15,702	-0.13%
2024/10/16	8	31.80	6	32.05	32.00	2	15,869	0.01%
2024/10/15	28	32.42	34	32.95	32.20	-6	16,097	-0.04%
2024/10/14	0	32.35	8	32.33	32.50	-8	16,380	-0.05%
2024/10/11	56	32.13	10	32.29	32.00	46	16,773	0.27%
2024/10/09	43.2	32.78	74	32.48	32.25	-30.8	17,407	-0.18%
2024/10/08	0	0.00	2.8	33.64	33.60	-2.8	18,515	-0.02%
2024/10/07	2.2	33.65	48	33.88	33.95	-45.8	22,151	-0.21%
2024/10/04	29.2	33.25	1	33.15	32.95	28.2	24,175	0.12%
2024/10/01	22	34.16	4	34.15	33.85	18	26,009	0.07%
2024/09/30	13	34.03	4	34.20	34.50	9	26,489	0.03%
2024/09/27	14	34.58	5	34.67	34.35	9	27,752	0.03%
2024/09/26	91.1	35.00	52	35.59	34.50	39.1	27,874	0.14%
2024/09/25	10.2	34.35	61.1	34.50	34.90	-51	28,180	-0.18%
2024/09/24	8	33.24	45	33.37	33.45	-37	28,536	-0.13%
2024/09/23	6	33.92	1	34.00	33.75	5	28,693	0.02%
2024/09/20	6	34.14	10	33.83	33.85	-4	28,825	-0.01%
2024/09/19	0	0.00	1	33.25	33.35	-1	29,084	0.00%
2024/09/18	41.1	33.63	11	33.85	33.10	30.1	29,244	0.10%
2024/09/16	11.1	33.99	2.1	34.00	34.15	9	29,315	0.03%
2024/09/13	11	33.70	14	33.85	33.85	-3	29,617	-0.01%
2024/09/12	7.1	33.29	12	33.14	33.55	-4.9	29,797	-0.02%
2024/09/11	9	32.36	9	32.27	32.05	0	29,902	0.00%
2024/09/10	14.3	33.84	5	33.66	32.70	9.3	30,050	0.03%
2024/09/09	5.1	33.47	12	33.02	34.20	-6.9	30,521	-0.02%
2024/09/06	17	34.01	3.2	33.81	33.75	13.9	31,476	0.04%
2024/09/05	88.2	34.88	29	34.06	33.70	59.2	32,701	0.18%
2024/09/04	38	34.90	35.2	35.32	34.90	2.8	33,299	0.01%
2024/09/03	55	37.74	39	38.16	37.20	16	33,866	0.05%
2024/09/02	78.1	38.00	86	38.52	37.70	-8	34,796	-0.02%
2024/08/30	119	38.88	58.1	38.77	38.40	60.9	34,909	0.17%	大買/
2024/08/29	128.2	37.84	162.1	37.89	38.55	-33.9	34,854	-0.10%	大買/大賣/
2024/08/28	88	36.86	64	37.07	36.60	24	34,285	0.07%
2024/08/27	17	35.61	23	35.50	36.00	-6	34,841	-0.02%
2024/08/26	8.1	35.09	5.8	34.88	34.65	2.3	35,114	0.01%
2024/08/23	1	34.00	11	34.03	34.60	-10	35,763	-0.03%
2024/08/22	13	34.73	1	34.75	34.45	12	36,337	0.03%
2024/08/21	3.3	34.83	19.2	34.89	34.55	-15.9	37,060	-0.04%
2024/08/20	13	35.61	11.1	35.65	35.10	1.9	38,260	0.00%
2024/08/19	0	0.00	9.1	35.41	35.70	-9.1	39,443	-0.02%
2024/08/16	21	35.60	97.3	35.78	35.30	-76.3	41,038	-0.19%
2024/08/15	21	34.95	10	35.00	35.40	11	43,992	0.03%
2024/08/14	28.1	35.00	10.5	35.36	35.10	17.6	46,054	0.04%
2024/08/13	15	34.42	29	34.56	34.70	-14	49,015	-0.03%
2024/08/12	2	33.40	3	33.43	33.50	-1	50,907	0.00%
2024/08/09	3	33.12	6.1	33.15	32.50	-3.1	54,844	-0.01%
2024/08/08	10.1	32.45	10	32.31	32.25	0.1	57,856	0.00%
2024/08/07	11	32.40	10	32.36	32.85	1	59,889	0.00%
2024/08/06	22	29.39	31.5	30.01	30.25	-9.4	61,017	-0.02%
2024/08/05	7.4	31.66	4	31.61	31.50	3.4	62,639	0.01%
2024/08/02	9.3	35.39	2	35.40	35.00	7.3	64,621	0.01%
2024/08/01	9	36.36	9.4	36.57	36.50	-0.4	64,941	0.00%
2024/07/31	2	35.08	9	34.82	35.40	-7	65,654	-0.01%
2024/07/30	7	34.46	10	34.35	35.10	-3	65,931	0.00%
2024/07/29	30.2	35.52	13.3	34.56	34.25	16.9	66,054	0.03%
2024/07/26	7	36.13	51.2	35.89	36.80	-44.2	65,705	-0.07%
2024/07/23	8	35.34	14	35.29	35.45	-6	65,553	-0.01%
2024/07/22	10.4	34.57	9	34.41	34.30	1.4	65,556	0.00%
2024/07/19	14	35.69	6	35.88	35.30	8	65,391	0.01%
2024/07/18	22	36.23	11	36.18	36.10	11	65,444	0.02%
2024/07/17	13	37.22	3	37.25	37.20	10	65,469	0.02%
2024/07/16	43.2	37.22	10.8	37.28	36.90	32.3	65,684	0.05%
2024/07/15	61	37.58	15	37.44	37.25	46	65,990	0.07%
2024/07/12	64.1	38.29	12	38.33	38.10	52.1	66,626	0.08%
2024/07/11	31	38.75	94	38.88	38.85	-63	67,029	-0.09%
2024/07/10	160.6	38.74	52.2	38.59	38.45	108.4	67,210	0.16%	大買/鉅額交易
2024/07/09	346.8	42.17	185	42.00	39.90	161.8	67,420	0.24%	大買/大賣/鉅額交易
2024/07/08	127.1	40.13	301.5	40.45	42.50	-174.4	66,218	-0.26%	大買/大賣/鉅額交易
2024/07/05	194.1	39.06	166.5	39.16	38.65	27.5	64,360	0.04%	大買/大賣/
2024/07/04	197.2	37.26	24.1	37.46	37.70	173.1	62,828	0.28%	大買/鉅額交易
2024/07/03	271.3	37.74	152.1	37.71	37.30	119.2	62,777	0.19%	大買/大賣/鉅額交易
2024/07/02	9	36.24	14	36.09	36.25	-5	61,738	-0.01%
2024/07/01	67	36.72	35	36.77	36.15	32	61,718	0.05%
2024/06/28	46	36.70	75.1	36.68	36.90	-29.1	61,573	-0.05%
2024/06/27	35	35.67	8.3	35.59	35.35	26.7	61,365	0.04%
2024/06/26	10	35.72	10	35.85	35.60	0	61,886	0.00%
2024/06/25	12.8	34.88	3	35.25	35.30	9.8	62,413	0.02%
2024/06/24	2	35.78	5	35.93	35.70	-3	62,809	0.00%
2024/06/21	7.1	35.87	9	35.88	35.80	-1.9	63,533	0.00%
2024/06/20	22.2	36.49	34	36.35	36.20	-11.9	64,829	-0.02%
2024/06/19	12.7	35.76	2.1	36.05	35.50	10.6	65,576	0.02%
2024/06/18	8	36.00	20	35.93	35.85	-12	66,286	-0.02%
2024/06/17	15	35.92	8	35.94	35.85	7	66,813	0.01%
2024/06/14	41.2	36.59	36	36.69	36.00	5.2	67,651	0.01%
2024/06/13	74	37.75	45.6	37.73	37.20	28.4	67,765	0.04%
2024/06/12	64.3	37.63	258	37.77	37.75	-193.7	67,081	-0.29%	大賣/鉅額交易
2024/06/11	82	35.69	77	35.74	35.70	5	66,234	0.01%
2024/06/07	137	37.51	111	37.96	36.95	26	66,030	0.04%	大買/大賣/
2024/06/06	129.1	37.62	127	37.70	37.50	2.1	66,834	0.00%	大買/大賣/
2024/06/05	13	36.96	37.1	37.05	36.85	-24.1	66,805	-0.04%
2024/06/04	180.3	37.20	142.1	37.18	36.65	38.2	67,651	0.06%	大買/大賣/
2024/06/03	45	36.79	37.5	36.93	37.00	7.5	68,545	0.01%
2024/05/31	82.2	36.84	116.1	36.65	36.65	-34	70,450	-0.05%	大賣/
2024/05/30	95	35.82	45	35.86	35.50	50	71,294	0.07%
2024/05/29	51.2	36.69	26.1	36.72	36.30	25.2	72,381	0.03%
2024/05/28	117	36.70	34	36.64	36.55	83	72,279	0.11%	大買/
2024/05/27	150.2	37.27	23.3	37.20	37.25	126.9	71,839	0.18%	大買/鉅額交易
2024/05/24	73.8	37.46	134.3	37.57	37.35	-60.5	71,246	-0.08%	大賣/
2024/05/23	73.9	38.89	107	39.04	38.25	-33.1	70,255	-0.05%	大賣/
2024/05/22	195.4	38.85	142	38.67	38.20	53.4	69,132	0.08%	大買/大賣/
2024/05/21	151.1	39.69	235	39.84	39.15	-83.9	68,215	-0.12%	大買/大賣/
2024/05/20	187.3	38.47	107.1	38.77	38.00	80.2	65,230	0.12%	大買/大賣/
2024/05/17	232.1	37.36	267	37.54	38.40	-35	63,520	-0.06%	大買/大賣/
2024/05/16	127.1	35.31	174.6	35.54	35.95	-47.6	60,227	-0.08%	大買/大賣/
2024/05/15	304	34.80	322.1	34.87	35.00	-18.1	58,488	-0.03%	大買/大賣/
2024/05/14	273.3	31.81	201.7	31.98	33.00	71.5	54,513	0.13%	大買/大賣/
2024/05/13	501.3	29.72	185	30.29	30.00	316.3	51,339	0.62%	大買/大賣/鉅額交易
2024/05/10	79.2	29.05	71	29.28	29.80	8.2	49,115	0.02%
2024/05/09	231	29.63	150	29.36	28.70	81	47,714	0.17%	大買/大賣/
2024/05/08	44	29.30	101.6	29.07	30.05	-57.6	45,456	-0.13%	大賣/
2024/05/07	56	27.32	18	27.46	27.35	38	43,240	0.09%
2024/05/06	39	27.83	123	27.87	27.70	-84	42,760	-0.20%	大賣/
2024/05/03	19	26.49	52	26.76	26.90	-33	41,768	-0.08%
2024/05/02	8	25.73	23	26.04	26.30	-15	41,388	-0.04%
2024/04/30	30	26.53	25	26.51	26.20	5	41,094	0.01%
2024/04/29	34	26.22	36.5	26.39	26.20	-2.5	40,895	-0.01%
2024/04/26	29	26.26	53	26.65	26.15	-24	40,733	-0.06%
2024/04/25	34	26.18	11	26.05	26.00	23	40,520	0.06%
2024/04/24	39	26.59	58	26.81	26.55	-19	40,370	-0.05%
2024/04/23	28	26.12	3.6	26.08	26.00	24.4	40,107	0.06%
2024/04/22	63.2	26.92	58.3	27.60	26.05	5	39,786	0.01%
2024/04/19	75.3	27.20	54.1	27.37	27.30	21.2	39,362	0.05%
2024/04/18	180.6	28.51	52	28.49	28.00	128.6	38,768	0.33%	大買/鉅額交易
2024/04/17	28.3	27.92	130	28.00	28.15	-101.8	37,813	-0.27%	大賣/鉅額交易
2024/04/16	59.1	26.72	15.2	26.48	26.40	43.9	36,987	0.12%
2024/04/15	129.5	28.60	85	28.39	28.20	44.5	36,113	0.12%	大買/
2024/04/12	57	28.84	175.8	27.99	29.20	-118.8	34,654	-0.34%	大賣/鉅額交易
2024/04/11	16	26.37	13	26.52	26.70	3	32,179	0.01%
2024/04/10	64.5	26.62	37	26.66	26.30	27.5	32,044	0.09%
2024/04/09	51	26.58	46	26.85	26.60	5	31,655	0.02%
2024/04/08	21	26.64	71	26.74	26.70	-50	31,151	-0.16%
2024/04/03	11	26.25	1	26.20	26.05	10	30,870	0.03%
2024/04/02	50	26.55	5.7	26.57	26.35	44.3	30,721	0.14%
2024/04/01	32.8	27.00	61	27.08	26.85	-28.2	30,286	-0.09%
2024/03/29	74.1	26.98	44	27.17	26.65	30.1	29,881	0.10%
2024/03/28	24	26.98	50.2	27.12	26.65	-26.2	29,151	-0.09%
2024/03/27	143	26.96	106	26.80	26.65	37	28,480	0.13%	大買/大賣/
2024/03/26	69.1	26.59	51.3	26.78	26.75	17.9	27,767	0.06%
2024/03/25	52	27.40	82.3	27.44	27.55	-30.3	26,903	-0.11%
2024/03/22	57	26.72	129.3	27.01	27.15	-72.2	25,543	-0.28%	大賣/
2024/03/21	45	26.48	162.2	26.54	26.30	-117.2	24,550	-0.48%	大賣/鉅額交易
2024/03/20	68	26.13	44	26.43	25.70	24	23,762	0.10%
2024/03/19	258.3	26.35	126.3	26.17	26.15	132	23,273	0.57%	大買/大賣/鉅額交易
2024/03/18	22	25.29	64	25.13	25.85	-42	22,308	-0.19%
2024/03/15	32	24.18	21	24.46	24.00	11	21,625	0.05%
2024/03/14	53	24.57	50	24.57	24.45	3	21,437	0.01%
2024/03/13	76	25.21	230	25.13	25.10	-154	21,169	-0.73%	大賣/鉅額交易
2024/03/12	364	26.57	141.5	26.47	25.60	222.6	21,050	1.06%	大買/大賣/鉅額交易
2024/03/11	92.1	25.59	63.2	25.69	25.90	28.8	19,966	0.14%
2024/03/08	83.1	24.90	132.1	24.87	24.30	-49	19,221	-0.25%	大賣/
2024/03/07	392.1	26.77	311.2	26.12	25.80	80.9	19,211	0.42%	大買/大賣/
2024/03/06	155.3	25.03	196	26.41	26.65	-40.7	18,035	-0.23%	大買/大賣/
2024/03/05	162.6	24.08	127.4	24.28	24.30	35.2	15,677	0.22%	大買/大賣/
2024/03/04	62	23.16	160.1	23.60	23.90	-98.1	13,797	-0.71%	大賣/
2024/03/01	7	21.52	32.1	21.87	21.75	-25.1	12,757	-0.20%
2024/02/29	3	21.23	8	21.05	21.30	-5	12,214	-0.04%
2024/02/27	6	21.03	5	20.82	20.75	1	12,143	0.01%
2024/02/26	3	21.10	5.1	21.21	21.15	-2.1	12,114	-0.02%
2024/02/23	11	20.79	10	20.87	20.75	1	12,125	0.01%
2024/02/22	22.1	20.86	13.3	21.12	21.25	8.8	12,947	0.07%
2024/02/21	13	20.87	4	20.65	20.65	9	12,323	0.07%
2024/02/20	67.2	20.84	55.2	20.78	20.95	12	12,271	0.10%
2024/02/19	8	20.24	3	20.23	20.15	5	12,021	0.04%
2024/02/16	5.1	20.36	32	19.95	20.60	-27	11,932	-0.23%
2024/02/15	10	18.82	0	0.00	19.00	10	11,520	0.09%
2024/02/05	1	18.60	0	0.00	18.55	1	11,444	0.01%
2024/02/02	2	18.90	0	0.00	18.80	2	11,437	0.02%
2024/01/31	0	0.00	6	19.00	19.00	-6	11,516	-0.05%
2024/01/30	0	0.00	12	19.11	19.00	-12	11,553	-0.10%
2024/01/26	2	19.13	0	0.00	19.20	2	11,733	0.02%
2024/01/25	6	19.30	10	19.40	19.20	-4	12,019	-0.03%
2024/01/24	6	19.35	5	19.35	19.35	1	12,072	0.01%
2024/01/23	0	0.00	11	19.47	19.55	-11	12,360	-0.09%
2024/01/22	0	0.00	2	19.05	19.15	-2	12,348	-0.02%
2024/01/19	2	18.78	1	18.70	18.80	1	12,355	0.01%
2024/01/18	6	18.83	1	18.75	18.65	5	12,378	0.04%
2024/01/17	2	18.95	3	18.85	18.85	-1	12,420	-0.01%
2024/01/16	2	19.00	0	0.00	19.05	2	12,541	0.02%
2024/01/12	7	19.00	0	0.00	19.00	7	12,593	0.06%
2024/01/11	0	0.00	4	19.25	19.40	-4	12,577	-0.03%
2024/01/10	2	18.90	5	18.95	18.90	-3	12,618	-0.02%
2024/01/09	0	0.00	12	19.27	19.05	-12	12,650	-0.09%
2024/01/08	6	19.44	0	0.00	19.30	6	12,672	0.05%
2024/01/05	1	19.50	0	0.00	19.40	1	12,676	0.01%
2024/01/04	12	19.40	1	19.65	19.40	11	12,693	0.09%
2024/01/03	2	20.00	0	0.00	19.90	2	12,702	0.02%
2024/01/02	3	20.22	2	20.33	20.10	1	12,729	0.01%
2023/12/29	3	19.95	0	0.00	20.00	3	12,756	0.02%
2023/12/28	1	20.10	3	20.05	20.00	-2	12,821	-0.02%
2023/12/27	0.1	20.10	2	20.10	20.15	-2	12,906	-0.02%
2023/12/26	1	20.05	10	20.00	20.05	-9	13,187	-0.07%
2023/12/25	10	20.00	13	19.99	19.95	-3	13,273	-0.02%
2023/12/22	5	20.11	0	0.00	20.05	5	13,376	0.04%
2023/12/21	14	20.19	7	20.31	20.25	7	13,501	0.05%
2023/12/20	2	20.20	0	0.00	20.35	2	13,775	0.01%
2023/12/19	9	20.08	4	19.96	20.10	5	14,094	0.04%
2023/12/18	3.2	20.45	6	20.61	20.30	-2.8	14,546	-0.02%
2023/12/15	9	20.94	53	20.78	20.70	-44	16,022	-0.27%
2023/12/14	10	21.33	4.1	21.52	21.35	5.9	16,646	0.04%
2023/12/13	9	21.00	2	21.10	21.05	7	16,834	0.04%
2023/12/12	9	21.13	1	21.00	21.05	8	16,749	0.05%
2023/12/11	15	21.10	33	21.24	21.00	-18	16,634	-0.11%
2023/12/08	21	21.69	25	21.52	21.35	-4	16,474	-0.02%
2023/12/07	28	22.41	61	21.74	21.55	-33	16,322	-0.20%
2023/12/06	23	22.24	3	22.17	22.05	20	15,753	0.13%
2023/12/05	31	22.38	24	22.69	22.50	7	15,130	0.05%
2023/12/04	55	22.38	64.6	22.52	22.75	-9.6	14,570	-0.07%
2023/12/01	24	22.03	91	21.64	22.20	-67	13,353	-0.50%
2023/11/30	35	20.67	23.3	20.65	20.70	11.7	12,389	0.09%
2023/11/29	18	21.01	17	20.96	20.70	1	12,382	0.01%
2023/11/28	33.1	20.70	35	20.85	21.00	-1.9	12,395	-0.02%
2023/11/27	59	20.28	8	20.40	20.20	51	12,100	0.42%
2023/11/24	8	20.34	13.1	20.45	20.25	-5.1	12,181	-0.04%
2023/11/22	4.1	20.38	15	20.36	20.55	-10.9	11,833	-0.09%
2023/11/21	110	20.68	105.1	21.00	20.20	4.9	11,513	0.04%	大買/大賣/
2023/11/20	7	19.66	40	19.65	19.70	-33	10,467	-0.32%
2023/11/17	19	19.17	25	19.21	19.30	-6	10,393	-0.06%
2023/11/16	76	19.32	45	19.11	19.40	31	10,273	0.30%
2023/11/15	11	18.69	6	18.63	18.55	5	9,972	0.05%
2023/11/14	1	18.45	0	0.00	18.40	1	9,945	0.01%
2023/11/10	10	18.45	20	18.20	18.45	-10	9,958	-0.10%
2023/11/09	18	18.50	30	18.30	18.40	-12	9,943	-0.12%
2023/11/08	33	18.73	8	18.73	18.60	25	9,935	0.25%
2023/11/07	25	19.06	3	19.05	19.05	22	9,865	0.22%
2023/11/06	14	18.99	24	19.25	19.25	-10	9,894	-0.10%
2023/11/03	15	19.03	15	19.00	19.05	0	9,819	0.00%
2023/11/02	9	19.06	45	18.80	19.15	-36	9,836	-0.37%
2023/11/01	3	18.35	2	18.13	18.10	1	9,591	0.01%
2023/10/31	54	18.98	103	19.07	18.50	-49	9,534	-0.51%	大賣/
2023/10/30	2	18.50	30	18.45	18.45	-28	9,253	-0.30%
2023/10/27	13	18.55	30	18.65	18.40	-17	9,239	-0.18%
2023/10/26	12	18.65	31	18.58	18.55	-19	9,223	-0.21%
2023/10/25	32	18.64	38	18.72	18.70	-6	9,200	-0.07%
2023/10/24	12	18.53	14	18.47	18.70	-2	9,162	-0.02%
2023/10/23	3	17.97	14	18.00	17.90	-11	9,025	-0.12%
2023/10/20	31	17.55	2	17.45	17.70	29	9,016	0.32%
2023/10/19	34	17.94	4	17.93	17.90	30	8,994	0.33%
2023/10/18	64	17.77	77	17.85	18.00	-13	8,985	-0.14%
2023/10/17	67	18.29	15	18.38	18.10	52	8,896	0.58%
2023/10/16	6	18.47	2	18.40	18.30	4	8,863	0.05%
2023/10/13	0	0.00	1	18.50	18.55	-1	8,845	-0.01%
2023/10/12	0	0.00	3	18.45	18.60	-3	8,850	-0.03%
2023/10/11	9	18.28	9	18.26	18.20	0	8,844	0.00%
2023/10/06	0.5	18.75	2	18.70	18.70	-1.5	8,864	-0.02%
2023/10/05	23.3	19.00	11	19.05	18.85	12.3	8,848	0.14%
2023/10/04	13	18.71	12	18.78	18.75	1	8,801	0.01%
2023/10/03	53	19.40	44	19.33	19.05	9	8,775	0.10%
2023/10/02	30	19.82	117	19.80	19.95	-87	8,684	-1.00%	大賣/
2023/09/28	11	18.97	11	19.13	18.95	0	8,399	0.00%
2023/09/27	111.2	19.07	1.5	19.08	19.10	109.7	8,314	1.32%	大買/鉅額交易
2023/09/26	20	19.57	8	19.78	19.25	12	8,185	0.15%
2023/09/25	47	19.69	10	19.72	19.55	37	8,026	0.46%
2023/09/22	30	20.19	31	20.25	20.10	-1	7,691	-0.01%
2023/09/21	68.1	20.29	19	20.31	20.15	49.1	7,290	0.67%
2023/09/20	122.5	20.45	93	20.22	20.70	29.5	6,749	0.44%	大買/
2023/09/19	21	20.60	23	21.00	21.15	-2	5,179	-0.04%
2023/09/18	38	18.55	89.1	18.86	19.25	-51.1	4,348	-1.18%
2023/09/15	31	18.10	115	18.18	18.05	-84	3,895	-2.16%	大賣/
2023/09/14	30	17.97	0	0.00	18.00	30	3,836	0.78%
2023/09/13	10	17.75	14	17.90	17.90	-4	3,824	-0.10%
2023/09/12	52	17.77	40	17.86	17.80	12	3,801	0.32%
2023/09/11	40	17.71	40	17.84	17.75	0	3,750	0.00%
2023/09/08	34	17.84	3	17.93	17.80	31	3,701	0.84%
2023/09/07	10	18.00	27.2	17.96	18.00	-17.2	3,690	-0.46%
2023/09/06	30	18.29	128	18.32	18.20	-98	3,654	-2.68%	大賣/
2023/09/05	61	18.16	17	18.25	18.10	44	3,567	1.23%
2023/09/04	35	18.25	62	18.34	18.20	-27	3,537	-0.76%
2023/09/01	35.1	18.19	16	18.22	18.10	19.1	3,443	0.55%
2023/08/31	108	18.14	18.1	18.08	18.25	89.9	3,183	2.82%	大買/
2023/08/30	13	17.57	2	17.70	17.65	11	2,909	0.38%
2023/08/28	10	17.10	1	17.10	17.05	9	2,775	0.32%
2023/08/24	1	17.20	5	17.08	17.00	-4	2,771	-0.14%
2023/08/23	7	17.24	5.5	17.06	17.10	1.5	2,736	0.05%
2023/08/22	0	0.00	1	16.50	16.45	-1	2,621	-0.04%
2023/08/21	0	0.00	7	16.51	16.65	-7	2,670	-0.26%
2023/08/18	0	0.00	1	16.45	16.40	-1	2,686	-0.04%
2023/08/17	0.1	16.65	26	16.21	16.45	-25.9	2,673	-0.97%
2023/08/15	1	16.00	0	0.00	16.05	1	2,642	0.04%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/10	1	16.20	0	0.00	16.05	1	2,637	0.04%
2023/08/09	3	16.62	0	0.00	16.70	3	2,560	0.12%
2023/08/08	15	16.60	0	0.00	16.65	15	2,522	0.59%
2023/08/07	6	17.03	0	0.00	17.00	6	2,426	0.25%
2023/08/02	0	0.00	1	17.35	17.35	-1	2,386	-0.04%
2023/07/31	10	17.85	2	17.85	17.65	8	2,373	0.34%
2023/07/25	0	0.00	91	17.60	17.65	-91	2,394	-3.80%
2023/07/21	0	0.00	1	17.55	17.55	-1	2,367	-0.04%
2023/07/20	0	0.00	1	17.60	17.65	-1	2,415	-0.04%
2023/07/18	3	18.00	15	17.85	17.85	-12	2,422	-0.50%
2023/07/17	12	17.84	0	0.00	17.95	12	2,451	0.49%
2023/07/14	1	17.75	0	0.00	17.75	1	2,439	0.04%
2023/07/13	26	17.95	1	18.00	17.95	25	2,436	1.03%
2023/07/12	12	17.39	0	0.00	17.40	12	2,304	0.52%
2023/07/11	1	17.40	0	0.00	17.40	1	2,336	0.04%
2023/07/07	1	17.50	107	17.50	17.75	-106	2,488	-4.26%	大賣/鉅額交易
2023/07/06	6	17.84	6	17.85	17.80	0	2,458	0.00%
2023/07/05	0	0.00	3	18.00	17.95	-3	2,446	-0.12%
2023/07/04	10	17.65	0	0.00	17.65	10	2,430	0.41%
2023/07/03	10	17.70	0	0.00	17.75	10	2,444	0.41%
2023/06/29	10	17.70	0	0.00	17.75	10	2,465	0.41%
2023/06/28	4	17.70	3	17.52	17.65	1	2,481	0.04%
2023/06/27	11	17.54	0	0.00	17.50	11	2,511	0.44%
2023/06/21	10	17.95	0	0.00	17.90	10	2,591	0.39%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/19	10	18.05	1	18.00	18.00	9	2,619	0.34%
2023/06/16	0	0.00	3	17.90	17.90	-3	2,624	-0.11%
2023/06/14	3	17.98	0	0.00	17.95	3	2,609	0.11%
2023/06/12	3	18.07	0	0.00	18.00	3	2,675	0.11%
2023/06/09	0	0.00	3	18.25	18.20	-3	2,712	-0.11%
2023/06/08	3	18.18	0	0.00	18.10	3	2,736	0.11%
2023/06/07	0	0.00	2	18.40	18.30	-2	2,798	-0.07%
2023/06/05	51	18.40	0	0.00	18.45	51	2,948	1.73%
2023/06/02	5	18.35	0	0.00	18.35	5	2,994	0.17%
2023/06/01	1	18.20	2	18.20	18.15	-1	3,027	-0.03%
2023/05/31	0	0.00	1	18.05	18.05	-1	3,040	-0.03%
2023/05/30	1	18.10	0	0.00	17.95	1	3,045	0.03%
2023/05/26	1	18.20	1	17.90	17.90	0	3,091	0.00%
2023/05/25	1	18.25	0	0.00	18.05	1	3,112	0.03%
2023/05/24	0	0.00	3	18.05	18.10	-3	3,087	-0.10%
2023/05/23	0	0.00	7	18.10	18.10	-7	3,151	-0.22%
2023/05/18	0	0.00	1	17.95	17.90	-1	3,420	-0.03%
2023/05/12	2	17.35	2	17.50	17.60	0	3,554	0.00%
2023/05/11	1	17.45	0	0.00	17.35	1	3,633	0.03%
2023/05/05	1	18.20	11	18.10	17.95	-10	3,955	-0.25%
2023/05/04	0	0.00	5	17.70	17.85	-5	4,016	-0.12%
2023/05/03	0	0.00	12	17.87	17.80	-12	4,003	-0.30%
2023/05/02	0	0.00	5	17.90	17.90	-5	4,043	-0.12%
2023/04/28	0	0.00	2	17.95	17.95	-2	4,073	-0.05%
2023/04/27	10	17.90	0	0.00	17.95	10	4,093	0.24%
2023/04/26	5	17.82	0	0.00	17.90	5	4,102	0.12%
2023/04/24	2	17.98	0	0.00	17.95	2	4,081	0.05%
2023/04/21	3	18.08	2	17.98	18.00	1	4,102	0.02%
2023/04/20	8	18.28	2	18.15	18.15	6	4,129	0.15%
2023/04/19	0	0.00	4	18.64	18.65	-4	4,202	-0.10%
2023/04/17	1	18.70	3	18.65	18.70	-2	4,227	-0.05%
2023/04/14	5.8	18.62	1	18.70	18.60	4.8	4,226	0.11%
2023/04/13	12	19.00	4	18.83	18.60	8	4,175	0.19%
2023/04/12	4	19.41	20	19.44	19.40	-16	4,067	-0.39%
2023/04/11	0	0.00	5	19.10	19.15	-5	3,968	-0.13%
2023/04/10	1	19.05	1	19.15	19.05	0	3,967	0.00%
2023/04/07	1	19.00	0	0.00	19.05	1	3,972	0.03%
2023/04/06	1	19.10	6	19.05	19.05	-5	3,974	-0.13%
2023/03/30	1	19.00	6	19.01	18.95	-5	3,979	-0.13%
2023/03/29	0	0.00	1	18.95	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	6	18.87	18.90	-6	4,044	-0.15%
2023/03/27	1	19.00	9	18.92	18.95	-8	4,036	-0.20%
2023/03/24	3	18.78	2	18.80	18.85	1	4,076	0.02%
2023/03/23	2	18.45	0	0.00	18.40	2	4,028	0.05%
2023/03/22	2	18.40	0	0.00	18.40	2	4,105	0.05%
2023/03/21	1	18.30	2	18.30	18.30	-1	4,158	-0.02%
2023/03/20	0	0.00	0	18.10	18.10	0	4,276	0.00%
2023/03/17	2	17.75	0	0.00	17.90	2	4,357	0.05%
2023/03/16	1	17.75	1	17.85	17.65	0	4,422	0.00%
2023/03/15	1	18.20	0	0.00	18.05	1	4,651	0.02%
2023/03/14	1	18.20	0	0.00	18.05	1	4,915	0.02%
2023/03/13	2	18.33	2	18.20	18.45	0	5,110	0.00%
2023/03/10	3	18.53	6	18.53	18.50	-3	5,249	-0.06%
2023/03/09	5	19.36	4	19.13	19.00	1	5,465	0.02%
2023/03/08	1	19.25	5	19.25	19.15	-4	5,707	-0.07%
2023/03/07	1	19.00	0	0.00	19.00	1	5,695	0.02%
2023/03/06	2	18.85	63	18.85	18.80	-61	5,711	-1.07%
2023/03/03	64	18.95	47	18.87	18.90	17	5,799	0.29%
2023/03/02	10	18.85	10	18.95	18.75	0	5,893	0.00%
2023/03/01	10.1	18.80	33	18.87	18.80	-22.9	6,141	-0.37%
2023/02/24	12	18.85	2	18.75	18.75	10	6,298	0.16%
2023/02/23	10	19.05	5	18.95	18.95	5	6,358	0.08%
2023/02/22	5	18.85	5	18.95	18.90	0	6,567	0.00%
2023/02/21	37	19.07	6	19.05	19.00	31	6,676	0.46%
2023/02/20	28	19.26	11	19.13	19.30	17	6,915	0.25%
2023/02/17	1	18.55	12	18.79	18.80	-11	7,354	-0.15%
2023/02/16	10	18.65	1	18.65	18.65	9	7,471	0.12%
2023/02/13	2	18.05	4	18.10	18.10	-2	8,018	-0.02%
2023/02/10	5	18.28	0	0.00	18.20	5	8,248	0.06%
2023/02/09	2	18.63	9	18.63	18.60	-7	8,429	-0.08%
2023/02/08	9	19.05	46	18.83	19.00	-37	8,549	-0.43%
2023/02/07	20	18.53	2	18.50	18.50	18	8,427	0.21%
2023/02/06	0	0.00	2	18.45	18.45	-2	8,709	-0.02%
2023/02/03	1	18.65	17	18.65	18.65	-16	8,865	-0.18%
2023/02/02	16	18.45	32	18.57	18.55	-16	8,998	-0.18%
2023/02/01	25	18.28	0	0.00	18.30	25	9,088	0.28%
2023/01/31	0	0.00	17	18.13	18.25	-17	9,270	-0.18%
2023/01/30	16	17.95	7	17.96	18.00	9	9,429	0.10%
2023/01/17	5	17.72	2	17.65	17.65	3	9,610	0.03%
2023/01/16	6	17.46	0	0.00	17.40	6	9,761	0.06%
2023/01/13	1	17.70	1	17.60	17.50	0	9,893	0.00%
2023/01/12	15	17.78	5	17.90	17.70	10	10,000	0.10%
2023/01/11	5	17.90	0	0.00	17.85	5	10,094	0.05%
2023/01/10	0	0.00	1	18.05	17.95	-1	10,189	-0.01%
2023/01/09	5	18.05	12	18.24	18.35	-7	10,326	-0.07%
2023/01/06	5	18.00	0	0.00	18.00	5	10,369	0.05%
2023/01/05	1	17.85	1	17.80	17.80	0	10,682	0.00%
2023/01/04	2	17.80	2	17.70	17.75	0	10,856	0.00%
2023/01/03	2	17.45	0	0.00	17.60	2	11,172	0.02%
2022/12/30	4	17.35	2	17.25	17.25	2	11,301	0.02%
2022/12/29	6	17.34	0	0.00	17.35	6	11,448	0.05%
2022/12/28	0	0.00	30	17.60	17.45	-30	11,912	-0.25%
2022/12/27	0	0.00	0.2	17.85	17.80	-0.2	12,210	0.00%
2022/12/26	7	17.57	12	17.60	17.60	-5	12,545	-0.04%
2022/12/23	2	17.30	0	0.00	17.50	2	12,833	0.02%
2022/12/22	1	17.65	0	0.00	17.60	1	13,181	0.01%
2022/12/20	3	17.70	0	0.00	17.55	3	14,284	0.02%
2022/12/19	5	17.92	8	17.95	17.85	-3	15,069	-0.02%
2022/12/16	12	18.15	1	18.15	18.00	11	15,662	0.07%
2022/12/14	1	18.25	2	18.35	18.35	-1	16,302	-0.01%
2022/12/13	4	18.48	13	18.51	18.35	-9	16,741	-0.05%
2022/12/12	15	18.59	13	18.60	18.55	2	16,961	0.01%
2022/12/09	9	19.32	3	19.25	19.20	6	17,266	0.03%
2022/12/08	0	0.00	3.4	19.25	19.45	-3.4	18,094	-0.02%
2022/12/07	82	19.68	0	0.00	19.35	82	18,690	0.44%
2022/12/06	63	19.84	9	20.01	19.75	54	19,013	0.28%
2022/12/05	26	19.78	12	19.75	19.75	14	19,472	0.07%
2022/12/02	0	0.00	52	19.37	19.40	-52	19,877	-0.26%
2022/12/01	17	19.39	14	19.47	19.30	3	20,346	0.01%
2022/11/30	29	19.16	55	19.30	19.40	-26	20,788	-0.13%
2022/11/29	5	18.60	8	18.79	18.90	-3	21,370	-0.01%
2022/11/28	8	18.81	1	18.50	18.65	7	22,888	0.03%
2022/11/25	7	18.67	7	18.84	18.65	0	23,755	0.00%
2022/11/24	4	19.04	4	18.94	18.95	0	24,473	0.00%
2022/11/23	12	19.02	38	19.06	19.05	-26	25,316	-0.10%
2022/11/22	28	18.53	18	18.65	18.80	10	25,868	0.04%
2022/11/21	28.1	18.61	5	18.90	18.50	23.1	27,331	0.08%
2022/11/18	57	18.91	20	18.94	18.65	37	27,777	0.13%
2022/11/17	40	18.64	42	18.72	18.65	-2	27,867	-0.01%
2022/11/16	34.1	18.59	18	18.81	18.55	16.1	28,145	0.06%
2022/11/15	79.2	19.22	35	19.17	19.10	44.2	28,690	0.15%
2022/11/14	10	18.72	5	18.65	18.75	5	29,387	0.02%
2022/11/11	13	18.70	14	18.61	18.40	-1	29,473	0.00%
2022/11/10	2	18.40	0	0.00	18.45	2	29,399	0.01%
2022/11/09	13	18.87	4	19.09	18.90	9	29,751	0.03%
2022/11/08	16	18.94	21	18.92	18.65	-5	30,093	-0.02%
2022/11/07	7	18.61	6	18.68	18.75	1	30,538	0.00%
2022/11/04	11	18.35	22	18.45	18.85	-11	31,133	-0.04%
2022/11/03	9	18.09	94	18.32	18.50	-85	31,320	-0.27%
2022/11/02	27	18.32	3	18.17	18.25	24	31,238	0.08%
2022/11/01	5	17.84	13	17.78	18.00	-8	31,051	-0.03%
2022/10/31	13	17.52	13	17.52	17.50	0	30,890	0.00%
2022/10/28	87	17.05	7	17.14	16.90	80	30,703	0.26%
2022/10/27	7	17.54	3	17.47	17.55	4	30,528	0.01%
2022/10/26	12	17.45	38	17.17	17.10	-26	30,304	-0.09%
2022/10/25	8	17.69	0	0.00	17.65	8	30,108	0.03%
2022/10/24	15	18.25	20	18.45	18.00	-5	29,892	-0.02%
2022/10/21	3	17.83	0	0.00	17.70	3	29,714	0.01%
2022/10/20	2.1	17.80	0	0.00	17.80	2.1	29,568	0.01%
2022/10/19	3	18.65	1	18.65	18.10	2	29,439	0.01%
2022/10/18	6	18.49	1	18.55	18.35	5	29,312	0.02%
2022/10/17	6	18.01	8	17.94	18.25	-2	29,212	-0.01%
2022/10/14	6	18.83	8	18.81	18.60	-2	29,029	-0.01%
2022/10/13	9	18.38	9	18.23	18.00	0	28,914	0.00%
2022/10/12	16	18.97	10.1	19.15	19.25	5.9	28,571	0.02%
2022/10/11	13	18.61	15	18.86	18.90	-2	28,444	-0.01%
2022/10/07	1	19.60	20	19.63	19.55	-19	28,126	-0.07%
2022/10/06	11	19.20	3	19.58	19.40	8	28,002	0.03%
2022/10/05	10	19.91	11	20.18	19.30	-1	27,908	0.00%
2022/10/04	1	19.70	1	19.75	19.70	0	27,445	0.00%
2022/10/03	13	18.84	16	19.12	19.20	-3	27,149	-0.01%
2022/09/30	2	19.28	1	19.15	19.55	1	26,887	0.00%
2022/09/29	21	19.91	19	19.84	19.65	2	26,673	0.01%
2022/09/28	15	20.03	5	20.12	19.40	10	26,333	0.04%
2022/09/27	44	21.04	33	20.92	20.90	11	25,770	0.04%
2022/09/26	22	21.84	40	21.41	20.90	-18	25,216	-0.07%
2022/09/23	29	22.71	10	22.36	22.25	19	24,404	0.08%
2022/09/22	43	23.17	26	23.25	23.35	17	23,815	0.07%
2022/09/21	36.5	23.22	14	23.28	23.15	22.5	23,462	0.10%
2022/09/20	34	23.58	67	23.63	23.55	-33	23,105	-0.14%
2022/09/19	9	23.02	5	23.09	22.85	4	22,601	0.02%
2022/09/16	29.3	23.30	36	23.38	23.15	-6.7	22,338	-0.03%
2022/09/15	65.2	23.97	63	24.06	23.65	2.2	21,926	0.01%
2022/09/14	21	23.43	46	23.41	23.60	-25	21,045	-0.12%
2022/09/13	19	23.45	15	23.66	23.30	4	20,441	0.02%
2022/09/12	69	23.38	32	23.34	23.30	37	19,850	0.19%
2022/09/08	41	23.68	28	23.73	23.75	13	19,123	0.07%
2022/09/07	28	23.34	23	23.45	23.80	5	18,514	0.03%
2022/09/06	63	23.33	43.3	23.33	23.55	19.7	17,944	0.11%
2022/09/05	54	23.97	29	23.77	23.45	25	17,236	0.15%
2022/09/02	48	23.90	39.1	23.84	23.75	8.9	16,382	0.05%
2022/09/01	17	23.13	33.3	23.20	23.15	-16.3	14,923	-0.11%
2022/08/31	36	22.73	50.8	23.14	23.20	-14.8	14,082	-0.10%
2022/08/30	40	22.75	63.2	22.82	23.00	-23.2	13,202	-0.18%
2022/08/29	25	22.38	54	22.25	22.60	-29	12,221	-0.24%
2022/08/26	79	22.08	99.8	22.09	22.15	-20.8	11,398	-0.18%
2022/08/25	40.4	21.60	23	21.66	21.25	17.4	9,735	0.18%
2022/08/24	29	21.39	2	21.30	21.40	27	9,201	0.29%
2022/08/23	7.2	21.10	24	21.01	21.35	-16.8	8,854	-0.19%
2022/08/22	33.1	21.64	11	21.80	21.15	22.1	8,438	0.26%
2022/08/19	70	21.23	154.1	21.16	21.60	-84.1	7,563	-1.11%	大賣/
2022/08/18	12	20.03	15	19.97	20.00	-3	6,203	-0.05%
2022/08/17	22	19.87	4.3	19.74	19.65	17.7	5,960	0.30%
2022/08/16	55.1	19.87	25.1	20.06	20.10	30	5,759	0.52%
2022/08/15	33.1	20.46	11	20.45	20.15	22.1	5,241	0.42%
2022/08/12	18	19.84	62	19.91	19.90	-44	4,666	-0.94%
2022/08/11	63.1	19.15	32	19.24	19.05	31.1	3,961	0.78%
2022/08/10	1	18.70	21	18.63	18.90	-20	3,109	-0.64%
2022/08/09	18	17.32	7	17.45	17.20	11	2,725	0.40%
2022/08/08	5	17.17	0	0.00	17.10	5	2,647	0.19%
2022/08/05	0	0.00	2	16.70	16.90	-2	2,532	-0.08%
2022/08/04	2	16.20	0	0.00	16.25	2	2,537	0.08%
2022/08/03	0	0.00	29	16.90	16.80	-29	2,507	-1.16%
2022/08/02	0	0.00	15	16.87	16.95	-15	2,505	-0.60%
2022/08/01	10	17.15	2	17.00	17.10	8	2,496	0.32%
2022/07/27	5	16.81	0	0.00	16.95	5	2,475	0.20%
2022/07/25	5	17.00	0	0.00	17.00	5	2,481	0.20%
2022/07/22	0	0.00	2	17.20	17.00	-2	2,514	-0.08%
2022/07/21	10	17.15	4	17.15	17.20	6	2,512	0.24%
2022/07/20	3	17.15	3	17.47	17.00	0	2,495	0.00%
2022/07/19	1	17.35	3	17.08	17.30	-2	2,439	-0.08%
2022/07/18	3	17.13	7	17.21	17.20	-4	2,412	-0.17%
2022/07/15	5	16.69	5	16.81	16.60	0	2,336	0.00%
2022/07/14	2	16.35	5	16.41	16.80	-3	2,331	-0.13%
2022/07/13	14	16.71	4	16.88	16.50	10	2,307	0.43%
2022/07/12	0	0.00	1	16.20	16.15	-1	2,237	-0.04%
2022/07/11	0	0.00	6	16.85	16.75	-6	2,221	-0.27%
2022/07/08	17	16.99	7	16.92	16.85	10	2,189	0.46%
2022/07/07	1	16.45	0	0.00	16.60	1	2,087	0.05%
2022/07/06	3	15.20	0	0.00	15.10	3	2,000	0.15%
2022/07/01	12	15.81	4	16.26	15.55	8	1,958	0.41%
2022/06/30	2	16.85	11	17.16	16.75	-9	1,907	-0.47%
2022/06/29	1	17.90	1	17.55	17.75	0	1,859	0.00%
2022/06/28	0	0.00	1.4	17.76	17.85	-1.4	1,824	-0.07%
2022/06/27	10	17.78	0	0.00	17.65	10	1,831	0.55%
2022/06/22	4	18.04	3	17.90	17.60	1	1,738	0.06%
2022/06/21	0	0.00	5.4	17.21	18.10	-5.4	1,707	-0.31%
2022/06/17	8	17.49	0	0.00	17.65	8	1,630	0.49%
2022/06/16	1	17.45	1	18.20	17.35	0	1,617	0.00%
2022/06/15	1	18.00	18	18.23	17.90	-17	1,578	-1.08%
2022/06/14	0	0.00	3	17.45	17.50	-3	1,523	-0.20%
2022/06/13	2	17.90	0	0.00	17.70	2	1,507	0.13%
2022/06/10	10.4	18.17	24	18.05	18.40	-13.7	1,457	-0.94%
2022/06/09	1	17.65	5	17.57	17.70	-4	1,309	-0.31%
2022/06/07	0	0.00	6	16.85	16.70	-6	1,204	-0.50%
2022/06/06	0	0.00	2	16.70	16.70	-2	1,224	-0.16%
2022/05/30	0	0.00	1	16.90	16.90	-1	1,299	-0.08%
2022/05/18	0	0.00	10	16.50	16.45	-10	1,443	-0.69%
2022/05/12	1	15.90	0	0.00	15.55	1	1,670	0.06%
2022/05/09	1	16.05	0	0.00	16.05	1	1,683	0.06%
2022/05/04	2	16.60	6	16.55	16.65	-4	1,734	-0.23%
2022/04/28	0	0.00	5	16.95	16.95	-5	1,782	-0.28%
2022/04/26	1	16.50	3	16.50	16.50	-2	1,744	-0.11%
2022/04/25	3	16.70	1	16.70	16.65	2	1,751	0.11%
2022/04/20	1	17.45	0	0.00	17.45	1	1,822	0.05%
2022/04/19	2	17.05	0	0.00	17.15	2	1,827	0.11%
2022/04/12	0	0.00	37	16.95	16.90	-37	2,385	-1.55%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/06	2	17.60	0	0.00	17.50	2	2,587	0.08%
2022/04/01	1	17.65	0	0.00	17.70	1	2,655	0.04%
2022/03/30	11	18.05	1	18.35	18.00	10	2,914	0.34%
2022/03/29	0	0.00	0	18.00	17.90	0	3,154	0.00%
2022/03/24	3	18.10	0	0.00	18.10	3	3,320	0.09%
2022/03/23	7	18.05	0	0.00	18.00	7	3,330	0.21%
2022/03/15	6	17.34	0	0.00	17.30	6	3,564	0.17%
2022/03/14	0	0.00	3	17.80	17.70	-3	3,580	-0.08%
2022/03/11	5	17.80	0	0.00	17.80	5	3,618	0.14%
2022/03/08	1	17.25	2	17.55	17.20	-1	3,767	-0.03%
2022/03/07	1	17.85	0	0.00	17.75	1	3,789	0.03%
2022/03/04	2	18.28	0	0.00	18.20	2	4,013	0.05%
2022/03/03	0	0.00	2	18.50	18.50	-2	4,100	-0.05%
2022/03/01	0	0.00	5	18.46	18.50	-5	4,272	-0.12%
2022/02/25	6	18.25	0	0.00	18.00	6	4,423	0.14%
2022/02/24	1	18.00	1	18.10	17.95	0	4,559	0.00%
2022/02/23	0	0.00	8	18.56	18.60	-8	4,662	-0.17%
2022/02/17	13	19.58	8	19.59	19.30	5	6,845	0.07%
2022/02/16	1	18.90	1	18.65	18.90	0	6,925	0.00%
2022/02/10	0	0.00	1	18.85	18.80	-1	7,011	-0.01%
2022/01/26	2	17.58	0	0.00	17.60	2	6,990	0.03%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/24	1	18.00	3	17.80	17.90	-2	6,997	-0.03%
2022/01/19	1	18.55	0	0.00	18.60	1	6,965	0.01%
2022/01/17	0	0.00	5	18.70	18.75	-5	6,961	-0.07%
2022/01/11	1	18.75	0	0.00	18.85	1	6,964	0.01%
2022/01/10	1	19.05	16	19.08	19.00	-15	6,920	-0.22%
2022/01/07	0	0.00	11	19.21	19.15	-11	6,910	-0.16%
2022/01/06	5	19.95	0	0.00	19.75	5	6,838	0.07%
2022/01/05	8	20.81	12	20.43	20.25	-4	6,765	-0.06%
2022/01/04	6	20.18	5	20.35	20.15	1	6,471	0.02%
2022/01/03	10	20.23	10	20.35	20.10	0	6,423	0.00%
2021/12/30	6	20.09	3	20.18	20.10	3	6,380	0.05%
2021/12/29	6	20.25	23	20.21	20.15	-17	6,342	-0.27%
2021/12/28	10	20.11	35	20.30	19.95	-25	6,272	-0.40%
2021/12/27	2	20.23	3	20.20	20.05	-1	6,242	-0.02%
2021/12/24	19	20.26	39	20.17	20.25	-20	6,192	-0.32%
2021/12/23	39	20.13	18.1	20.15	20.20	20.9	6,008	0.35%
2021/12/22	3	19.00	1	19.65	19.65	2	5,758	0.03%
2021/12/21	0	0.00	1	18.80	18.85	-1	5,613	-0.02%
2021/12/20	1	18.60	20	18.85	18.75	-19	5,607	-0.34%
2021/12/16	2	18.70	13	18.95	18.75	-11	5,646	-0.19%
2021/12/15	7	18.70	6	18.62	18.65	1	5,628	0.02%
2021/12/14	16	18.58	28	18.51	18.45	-12	5,628	-0.21%
2021/12/13	9	18.85	3	19.00	18.85	6	5,585	0.11%
2021/12/10	2	19.05	4	19.04	19.00	-2	5,569	-0.04%
2021/12/09	40	19.27	13	19.22	19.35	27	5,530	0.49%
2021/12/08	4	18.64	1	18.60	18.65	3	5,403	0.06%
2021/12/03	8	18.60	8	18.58	18.50	0	5,370	0.00%
2021/12/02	11	18.47	1	18.40	18.35	10	5,331	0.19%
2021/12/01	2	18.95	4	19.06	18.85	-2	5,290	-0.04%
2021/11/30	14	18.86	7	19.09	18.75	7	5,254	0.13%
2021/11/29	4	18.79	3	18.33	18.65	1	5,054	0.02%
2021/11/26	8	19.07	2	19.00	18.80	6	4,985	0.12%
2021/11/25	14	19.70	5	19.85	19.55	9	4,902	0.18%
2021/11/24	44	19.71	0	0.00	19.70	44	4,936	0.89%
2021/11/23	10	20.34	7	20.64	20.10	3	4,789	0.06%
2021/11/22	12	20.29	2	20.35	20.20	10	4,671	0.21%
2021/11/19	5	20.72	14	20.59	20.80	-9	4,573	-0.20%
2021/11/18	21	21.24	12	21.64	21.25	9	4,448	0.20%
2021/11/17	84	22.52	38	22.45	22.25	46	4,181	1.10%
2021/11/16	21	21.16	137	21.40	21.65	-116	3,521	-3.29%	大賣/鉅額交易
2021/11/15	6	19.22	71	19.60	19.70	-65	3,078	-2.11%
2021/11/12	24	18.00	1	17.95	17.95	23	2,850	0.81%
2021/11/11	1	18.40	0	0.00	18.45	1	2,825	0.04%
2021/11/10	3	18.05	2	18.05	18.05	1	2,859	0.03%
2021/11/09	6	18.05	0	0.00	18.25	6	2,954	0.20%
2021/11/05	1	18.35	0	0.00	18.30	1	3,003	0.03%
2021/11/04	1	18.45	0	0.00	18.30	1	3,026	0.03%
2021/11/02	0	0.00	4	18.60	18.20	-4	3,062	-0.13%
2021/10/28	0	0.00	1	18.20	18.05	-1	3,128	-0.03%
2021/10/27	0	0.00	10	17.90	18.10	-10	3,134	-0.32%
2021/10/22	0	0.00	4	17.60	17.60	-4	3,266	-0.12%
2021/10/21	5	17.45	2	17.60	17.40	3	3,337	0.09%
2021/10/20	1	17.75	2	17.60	17.70	-1	3,351	-0.03%
2021/10/19	0	0.00	3	17.90	17.80	-3	3,403	-0.09%
2021/10/18	0	0.00	35	17.10	17.05	-35	3,462	-1.01%
2021/10/15	0	0.00	4	17.00	16.90	-4	3,584	-0.11%
2021/10/13	5	16.50	0	0.00	16.50	5	3,721	0.13%
2021/10/12	1	17.05	0	0.00	17.00	1	3,835	0.03%
2021/10/08	2	17.50	0	0.00	17.45	2	3,910	0.05%
2021/10/07	0	0.00	1	17.20	17.35	-1	4,175	-0.02%
2021/10/05	1	16.90	5	16.73	16.95	-4	5,358	-0.07%
2021/10/04	1	16.90	0	0.00	16.75	1	5,378	0.02%
2021/10/01	31	17.72	0	0.00	17.55	31	5,451	0.57%
2021/09/30	1	17.85	6	17.84	18.15	-5	5,469	-0.09%
2021/09/29	10	17.85	0	0.00	17.85	10	5,494	0.18%
2021/09/27	2	18.43	0	0.00	18.40	2	5,586	0.04%
2021/09/24	3	18.22	0	0.00	18.30	3	5,660	0.05%
2021/09/23	2	17.78	1	17.80	17.75	1	5,733	0.02%
2021/09/22	1	18.00	0	0.00	18.00	1	5,811	0.02%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/10	3	18.92	4	18.83	18.80	-1	6,704	-0.01%
2021/09/09	0	0.00	2	19.15	19.10	-2	6,764	-0.03%
2021/09/06	0	0.00	3	19.60	19.25	-3	6,829	-0.04%
2021/09/03	0	0.00	10	20.20	20.00	-10	6,810	-0.15%
2021/09/02	1	20.30	0	0.00	20.00	1	6,852	0.01%
2021/08/31	11	20.07	20	19.85	20.10	-9	6,953	-0.13%
2021/08/30	10	19.95	0	0.00	19.85	10	7,003	0.14%
2021/08/27	1	19.50	3	19.60	19.35	-2	6,956	-0.03%
2021/08/26	1	19.60	0	0.00	19.60	1	6,992	0.01%
2021/08/25	0	0.00	2	19.35	19.35	-2	7,017	-0.03%
2021/08/24	0	0.00	24	19.45	19.40	-24	7,073	-0.34%
2021/08/23	1	18.90	2	18.85	18.80	-1	7,005	-0.01%
2021/08/20	20	19.14	4	18.45	18.90	16	6,967	0.23%
2021/08/19	1	18.05	4	18.05	18.05	-3	6,468	-0.05%
2021/08/18	2	17.98	3	17.92	18.60	-1	6,466	-0.02%
2021/08/17	1	18.10	1.2	18.21	18.10	-0.2	6,466	0.00%
2021/08/16	11	18.25	0	0.00	18.60	11	6,445	0.17%
2021/08/13	55	19.42	10	19.25	19.10	45	6,376	0.71%
2021/08/11	1	20.30	19	19.97	20.00	-18	6,357	-0.28%
2021/08/10	0	0.00	10	20.40	20.35	-10	6,408	-0.16%
2021/08/09	2	20.60	0	0.00	20.55	2	6,518	0.03%
2021/08/06	1	21.00	5	20.95	20.80	-4	6,614	-0.06%
2021/08/05	10	21.00	3	21.07	21.15	7	6,740	0.10%
2021/08/04	0	0.00	2	20.90	20.95	-2	6,984	-0.03%
2021/08/03	2	21.08	0	0.00	20.95	2	7,193	0.03%
2021/07/30	1	20.90	0	0.00	20.80	1	7,384	0.01%
2021/07/28	0	0.00	4	20.93	21.00	-4	7,439	-0.05%
2021/07/27	5	21.60	0	0.00	21.20	5	7,491	0.07%
2021/07/26	0	0.00	1.1	21.51	21.55	-1.1	7,521	-0.01%
2021/07/22	0	0.00	3	20.98	20.95	-3	7,579	-0.04%
2021/07/21	3.5	21.24	0	0.00	20.95	3.5	7,542	0.05%
2021/07/20	4	21.95	6	22.05	21.65	-2	7,507	-0.03%
2021/07/19	6	22.48	1	22.45	22.35	5	7,457	0.07%
2021/07/16	6	22.28	10	22.33	22.60	-4	7,580	-0.05%
2021/07/15	5	22.19	10	22.25	22.10	-5	7,601	-0.07%
2021/07/14	16	22.28	18	22.39	22.25	-2	7,788	-0.03%
2021/07/13	103	23.88	60	23.80	23.20	43	7,622	0.56%	大買/
2021/07/12	11	22.55	7	22.52	23.00	4	6,863	0.06%
2021/07/08	0	0.00	6	22.33	22.55	-6	6,838	-0.09%
2021/07/06	5	22.00	15	22.16	22.00	-10	6,807	-0.15%
2021/07/02	2	21.55	1	21.65	21.90	1	6,895	0.01%
2021/07/01	6	22.02	5	22.30	21.75	1	6,922	0.01%
2021/06/30	9	22.04	1	22.00	22.05	8	6,892	0.12%
2021/06/29	2	22.30	0	0.00	22.15	2	6,909	0.03%
2021/06/28	2	23.20	5	23.15	22.90	-3	6,894	-0.04%
2021/06/25	3	22.75	11	22.75	22.65	-8	6,786	-0.12%
2021/06/24	11	22.78	1	22.40	22.65	10	6,771	0.15%
2021/06/23	42.4	23.27	60.1	22.90	22.65	-17.8	6,746	-0.26%
2021/06/22	0	0.00	2	22.30	22.25	-2	6,375	-0.03%
2021/06/21	6	22.08	0	0.00	21.85	6	6,288	0.10%
2021/06/18	1	22.35	13	22.32	22.15	-12	6,287	-0.19%
2021/06/17	0	0.00	111.1	22.02	22.25	-111.1	6,335	-1.75%	大賣/鉅額交易
2021/06/16	0	0.00	1	22.00	21.85	-1	6,302	-0.02%
2021/06/10	6	22.00	2	22.10	22.00	4	6,604	0.06%
2021/06/09	0	0.00	2	21.80	21.50	-2	6,663	-0.03%
2021/06/08	6	22.27	2	22.25	21.80	4	6,625	0.06%
2021/06/07	7	21.74	6	21.79	22.10	1	6,539	0.02%
2021/06/04	1	21.85	1	21.80	21.80	0	6,477	0.00%
2021/06/03	0	0.00	17	21.74	21.75	-17	6,459	-0.26%
2021/06/02	13	21.37	4.8	21.64	21.35	8.2	6,436	0.13%
2021/06/01	0	0.00	19	21.63	21.75	-19	6,435	-0.30%
2021/05/31	0	0.00	2	21.00	20.95	-2	6,431	-0.03%
2021/05/28	1	20.45	2	20.50	20.60	-1	6,715	-0.01%
2021/05/27	15	20.39	35	20.37	20.10	-20	6,843	-0.29%
2021/05/26	2	20.40	7	20.54	20.55	-5	6,840	-0.07%
2021/05/25	47	20.41	21	20.38	20.20	26	6,834	0.38%
2021/05/21	1	19.40	2	19.45	19.45	-1	6,822	-0.01%
2021/05/20	2	19.25	3	19.45	19.25	-1	6,858	-0.01%
2021/05/19	1	18.80	2	19.00	19.15	-1	6,864	-0.01%
2021/05/18	4	18.35	1	18.30	18.85	3	6,899	0.04%
2021/05/17	34	18.61	21	18.16	18.05	13	6,849	0.19%
2021/05/14	9	20.27	1	20.75	20.05	8	6,742	0.12%
2021/05/13	7	20.79	2	20.83	20.45	5	6,628	0.08%
2021/05/12	13	22.18	11	22.16	21.60	2	6,485	0.03%
2021/05/11	3	22.17	29	22.36	22.00	-26	6,182	-0.42%
2021/05/10	6	22.13	11	22.25	22.20	-5	5,988	-0.08%
2021/05/07	0	0.00	1	21.15	21.55	-1	5,871	-0.02%
2021/05/06	8	20.89	4	20.95	20.95	4	5,870	0.07%
2021/05/04	0	0.00	24	20.26	20.80	-24	5,805	-0.41%
2021/05/03	0	0.00	10	21.02	20.80	-10	5,724	-0.17%
2021/04/29	5	21.68	0	0.00	21.60	5	5,663	0.09%
2021/04/28	5	22.15	115	22.11	22.10	-110	5,630	-1.95%	大賣/鉅額交易
2021/04/27	5	22.30	22	22.20	22.10	-17	5,659	-0.30%
2021/04/26	10	22.17	1	22.15	22.00	9	5,651	0.16%
2021/04/23	2	22.25	4	22.16	22.20	-2	5,621	-0.04%
2021/04/22	11	22.49	23	22.80	22.10	-12	5,737	-0.21%
2021/04/21	21	23.04	7	23.02	23.10	14	5,635	0.25%
2021/04/20	55	23.11	28	23.01	23.05	27	5,533	0.49%
2021/04/19	17	22.50	5	22.52	22.40	12	5,363	0.22%
2021/04/16	25	22.48	7	22.46	22.50	18	5,357	0.34%
2021/04/15	3	22.15	19	21.73	22.25	-16	5,179	-0.31%
2021/04/14	20	21.50	13	21.63	21.65	7	5,202	0.13%
2021/04/13	0	0.00	4	22.20	21.80	-4	5,359	-0.07%
2021/04/12	1	22.05	44	22.11	22.05	-43	5,752	-0.75%
2021/04/09	1	22.30	2.2	22.39	22.20	-1.2	5,823	-0.02%
2021/04/08	6	22.24	8	22.38	22.30	-2	5,805	-0.03%
2021/04/07	4	21.83	1	22.00	21.95	3	5,741	0.05%
2021/04/01	2	21.60	14	21.96	21.80	-12	5,695	-0.21%
2021/03/31	9	21.86	22	22.22	21.85	-13	5,630	-0.23%
2021/03/30	13	22.40	12	22.49	22.35	1	5,578	0.02%
2021/03/29	17.1	22.59	10	22.70	22.40	7.1	5,586	0.13%
2021/03/26	12	22.60	14	22.68	22.60	-2	5,584	-0.04%
2021/03/25	7	22.28	0	0.00	22.30	7	5,503	0.13%
2021/03/24	5	22.45	1	22.30	22.30	4	5,507	0.07%
2021/03/23	1	22.40	22	22.36	22.40	-21	5,539	-0.38%
2021/03/22	23	22.57	14.6	22.56	22.45	8.4	5,553	0.15%
2021/03/19	5	22.01	16	22.13	22.15	-11	5,527	-0.20%
2021/03/18	5	22.24	3	22.17	22.20	2	5,561	0.04%
2021/03/17	13	22.37	11	22.39	22.30	2	5,750	0.03%
2021/03/16	38	22.31	2	22.45	22.50	36	5,920	0.61%
2021/03/15	0	0.00	17	21.51	22.25	-17	5,873	-0.29%
2021/03/12	7	21.26	1	21.20	21.15	6	5,876	0.10%
2021/03/11	0	0.00	2	21.38	21.35	-2	5,972	-0.03%
2021/03/09	1	20.95	21	20.96	21.20	-20	6,202	-0.32%
2021/03/08	2	21.25	0	0.00	21.25	2	6,302	0.03%
2021/03/05	1	21.55	1	21.60	21.50	0	6,378	0.00%
2021/03/04	3	21.87	2	21.85	21.85	1	6,456	0.02%
2021/03/03	8	22.41	21	22.27	22.30	-13	6,632	-0.20%
2021/03/02	9	21.64	8	21.66	21.70	1	6,402	0.02%
2021/02/26	1	20.80	10	20.90	20.80	-9	6,436	-0.14%
2021/02/24	2	21.20	0	0.00	21.05	2	6,825	0.03%
2021/02/23	0	0.00	8	21.25	21.25	-8	6,872	-0.12%
2021/02/22	8	21.34	1	21.40	21.35	7	6,989	0.10%
2021/02/19	4	21.05	2	21.15	21.35	2	7,332	0.03%
2021/02/18	2	20.55	34	20.75	21.25	-32	7,393	-0.43%
2021/02/17	0	0.00	11	20.38	20.45	-11	7,346	-0.15%
2021/02/05	10	20.05	8	20.13	19.95	2	7,330	0.03%
2021/02/04	0	0.00	10	20.00	19.90	-10	7,351	-0.14%
2021/02/03	10	20.03	5	19.95	19.90	5	7,379	0.07%
2021/02/02	1	19.90	0	0.00	20.00	1	7,435	0.01%
2021/02/01	3	19.58	3	19.50	19.60	0	7,536	0.00%
2021/01/29	11	19.97	0	0.00	19.95	11	7,578	0.15%
2021/01/28	7	20.21	0	0.00	20.15	7	7,546	0.09%
2021/01/27	5	20.40	0	0.00	20.40	5	7,535	0.07%
2021/01/26	21	20.62	20	21.10	20.55	1	7,552	0.01%
2021/01/22	1	20.20	10	20.35	20.40	-9	7,586	-0.12%
2021/01/21	19	20.08	2	20.10	20.10	17	7,598	0.22%
2021/01/20	25	20.73	0	0.00	20.35	25	7,624	0.33%
2021/01/19	3.6	21.28	4.2	21.50	21.20	-0.6	7,570	-0.01%
2021/01/18	11	21.13	2	21.05	21.05	9	7,595	0.12%
2021/01/15	13	21.50	3	21.50	21.40	10	7,691	0.13%
2021/01/14	10	22.40	1	22.35	22.25	9	7,603	0.12%
2021/01/13	3	22.25	5	22.41	22.30	-2	7,589	-0.03%
2021/01/12	9	22.29	7	22.21	22.15	2	7,684	0.03%
2021/01/11	25	22.89	2	23.00	22.80	23	8,025	0.29%
2021/01/08	0	0.00	11	23.41	23.35	-11	8,016	-0.14%
2021/01/07	1	23.85	7	23.63	23.70	-6	8,032	-0.07%
2021/01/06	17	23.76	14	23.48	23.45	3	8,046	0.04%
2021/01/05	44	23.70	47	23.94	23.95	-3	7,819	-0.04%
2021/01/04	11	22.98	14	22.95	23.00	-3	7,410	-0.04%
2020/12/31	3	22.15	16	22.10	22.20	-13	7,343	-0.18%
2020/12/30	4	22.35	0	0.00	22.30	4	7,332	0.05%
2020/12/29	103	22.41	10	22.50	22.40	93	7,401	1.26%	大買/
2020/12/28	2	22.45	0.1	22.50	22.45	1.9	7,385	0.03%
2020/12/25	101.2	22.50	1	22.75	22.40	100.2	7,379	1.36%	大買/
2020/12/24	1	22.65	0	0.00	22.60	1	7,373	0.01%
2020/12/23	0	0.00	16	22.15	22.25	-16	7,376	-0.22%
2020/12/22	20	22.10	0	0.00	22.00	20	7,496	0.27%
2020/12/21	9	22.40	2	22.40	22.50	7	7,514	0.09%
2020/12/18	7	22.71	5	22.55	22.55	2	7,625	0.03%
2020/12/17	0	0.00	1	22.60	22.65	-1	7,659	-0.01%
2020/12/16	1	22.85	1	22.95	22.90	0	7,663	0.00%
2020/12/15	51	22.70	1	22.85	22.40	50	7,706	0.65%
2020/12/14	10	23.30	11	23.31	23.20	-1	7,682	-0.01%
2020/12/11	20	23.67	12	23.99	23.50	8	7,684	0.10%
2020/12/10	33	23.88	27	23.92	24.00	6	7,522	0.08%
2020/12/09	14	23.50	45	23.50	23.60	-31	7,333	-0.42%
2020/12/08	14	22.97	15	23.04	22.85	-1	7,255	-0.01%
2020/12/07	12	23.40	1	23.30	23.25	11	7,380	0.15%
2020/12/04	10	23.60	5	23.50	23.45	5	7,713	0.06%
2020/12/03	23	23.50	11	23.46	23.25	12	7,684	0.16%
2020/12/02	0	0.00	18	23.81	23.70	-18	7,683	-0.23%
2020/12/01	1	23.20	10	23.48	23.50	-9	7,659	-0.12%
2020/11/30	3	23.32	24	23.35	23.45	-21	7,653	-0.27%
2020/11/27	23	23.45	50	23.32	23.30	-27	7,636	-0.35%
2020/11/26	1	22.85	7	22.91	22.95	-6	7,482	-0.08%
2020/11/25	4	22.86	24	22.87	22.85	-20	7,471	-0.27%
2020/11/24	26	22.85	15	22.93	22.70	11	7,479	0.15%
2020/11/23	13	22.78	4	22.65	22.65	9	7,541	0.12%
2020/11/19	13	22.33	8	22.43	22.40	5	7,670	0.07%
2020/11/18	35	22.28	28.6	22.27	22.30	6.4	7,771	0.08%
2020/11/17	3	21.47	5	21.37	21.35	-2	7,629	-0.03%
2020/11/16	7	21.10	14	20.90	20.90	-7	7,991	-0.09%
2020/11/13	8	20.81	0	0.00	20.95	8	8,249	0.10%
2020/11/12	1.1	21.09	30	21.10	20.95	-28.9	8,439	-0.34%
2020/11/10	1	21.15	7	21.00	21.05	-6	8,651	-0.07%
2020/11/09	83	21.14	0	0.00	21.15	83	8,793	0.94%
2020/11/06	1	21.80	8	21.89	21.55	-7	8,932	-0.08%
2020/11/05	1	21.60	10	21.60	21.60	-9	9,010	-0.10%
2020/11/04	4	21.59	2	21.55	21.60	2	9,223	0.02%
2020/11/03	0	0.00	3	21.50	21.40	-3	9,337	-0.03%
2020/11/02	2	20.85	1	20.75	20.80	1	9,571	0.01%
2020/10/30	5	21.21	0	0.00	21.05	5	10,216	0.05%
2020/10/29	4.1	21.28	2	21.28	21.40	2.1	10,522	0.02%
2020/10/28	9	21.83	0	0.00	21.70	9	10,638	0.08%
2020/10/27	1	22.30	0	0.00	22.20	1	10,627	0.01%
2020/10/26	0	0.00	1	22.55	22.55	-1	10,721	-0.01%
2020/10/23	4	22.55	19	22.41	22.50	-15	10,756	-0.14%
2020/10/22	5	21.97	2	22.10	22.20	3	10,909	0.03%
2020/10/21	9	22.12	10	22.50	22.15	-1	10,993	-0.01%
2020/10/20	22	22.26	8	22.28	22.35	14	11,236	0.12%
2020/10/19	28	22.44	25	22.57	22.65	3	11,519	0.03%
2020/10/16	21	21.95	0	0.00	21.60	21	11,993	0.18%
2020/10/15	32	22.23	13	22.20	22.20	19	12,365	0.15%
2020/10/14	6	21.77	13	22.17	22.00	-7	12,471	-0.06%
2020/10/12	6	21.47	0	0.00	21.25	6	12,656	0.05%
2020/10/07	12	21.97	5	21.95	21.95	7	13,116	0.05%
2020/10/06	4	21.93	8	21.86	21.95	-4	13,252	-0.03%
2020/10/05	0	0.00	4	21.53	21.45	-4	13,760	-0.03%
2020/09/30	0	0.00	15	21.08	21.15	-15	14,354	-0.10%
2020/09/29	1	20.80	0	0.00	20.65	1	14,487	0.01%
2020/09/28	2	20.80	83	20.76	20.85	-81	14,754	-0.55%
2020/09/25	93	20.18	7	20.81	20.35	86	15,140	0.57%
2020/09/24	31	21.09	5	21.00	21.00	26	15,416	0.17%
2020/09/23	15	21.75	10	21.82	21.50	5	15,591	0.03%
2020/09/22	8	21.60	8	21.35	21.25	0	15,677	0.00%
2020/09/21	1	21.95	0	0.00	21.70	1	16,063	0.01%
2020/09/18	6	22.08	0	0.00	21.95	6	16,488	0.04%
2020/09/17	6	22.00	4	22.15	22.25	2	16,690	0.01%
2020/09/15	0	0.00	7	22.40	22.25	-7	17,420	-0.04%
2020/09/14	3	22.23	3	22.23	22.30	0	18,079	0.00%
2020/09/11	10	22.30	21	21.96	21.90	-11	19,933	-0.06%
2020/09/10	9	22.39	5	22.34	22.20	4	20,537	0.02%
2020/09/09	57	22.17	51	22.29	22.75	6	20,908	0.03%
2020/09/07	7	21.63	6	21.72	21.40	1	23,149	0.00%
2020/09/04	1	21.30	32	21.20	21.40	-31	25,203	-0.12%
2020/09/03	5	21.30	13	21.34	21.15	-8	25,461	-0.03%
2020/09/02	7	21.34	4	21.30	21.35	3	25,521	0.01%
2020/09/01	8	21.05	2	21.08	21.05	6	25,604	0.02%
2020/08/31	7	20.66	10	20.95	20.70	-3	25,725	-0.01%
2020/08/28	16	20.85	0	0.00	20.80	16	25,857	0.06%
2020/08/27	35	21.00	39	21.12	21.40	-4	25,842	-0.02%
2020/08/26	33	20.62	11	20.58	20.70	22	25,856	0.09%
2020/08/25	22	21.37	11	21.48	21.20	11	25,703	0.04%
2020/08/24	22	21.24	2	21.55	21.05	20	25,625	0.08%
2020/08/21	8	21.91	17	21.99	21.80	-9	25,541	-0.04%
2020/08/20	45	21.86	5	22.25	21.70	40	25,444	0.16%
2020/08/19	32	24.46	22	24.76	24.05	10	25,408	0.04%
2020/08/18	29	25.36	3	25.38	25.20	26	25,459	0.10%
2020/08/17	3	25.97	15	25.99	25.85	-12	25,525	-0.05%
2020/08/14	11	25.99	12	25.96	26.00	-1	25,873	0.00%
2020/08/13	40	26.50	56	26.04	26.00	-16	26,259	-0.06%
2020/08/12	30	26.27	37.1	26.31	26.25	-7.1	26,242	-0.03%
2020/08/11	23	25.91	17	26.10	25.95	6	26,179	0.02%
2020/08/10	50	25.97	40	25.95	25.80	10	26,233	0.04%
2020/08/07	20	26.46	18	26.31	26.45	2	26,418	0.01%
2020/08/06	43	26.56	34	26.31	26.30	9	26,396	0.03%
2020/08/05	48	26.80	54	26.90	26.70	-6	26,301	-0.02%
2020/08/04	37	26.45	75	26.38	26.20	-38	25,938	-0.15%
2020/08/03	4	25.91	413	25.76	25.65	-409	25,798	-1.59%	大賣/鉅額交易
2020/07/31	6	25.30	1	25.40	25.30	5	26,011	0.02%
2020/07/30	3	25.40	10	25.34	25.50	-7	26,362	-0.03%
2020/07/29	2	24.95	3	24.88	25.00	-1	27,189	0.00%
2020/07/28	62	25.31	26	24.88	24.65	36	27,250	0.13%
2020/07/27	20	25.81	18	25.45	25.60	2	27,336	0.01%
2020/07/24	58	25.60	12	25.69	25.40	46	27,550	0.17%
2020/07/23	47	26.37	18	26.30	26.25	29	27,431	0.11%
2020/07/22	194	26.86	182	26.93	27.00	12	27,231	0.04%	大買/大賣/
2020/07/21	20	26.41	32	26.18	26.15	-12	26,544	-0.05%
2020/07/20	38	24.73	13	24.67	25.25	25	26,378	0.09%
2020/07/17	117	25.43	8	25.90	25.25	109	26,333	0.41%	大買/鉅額交易
2020/07/16	17	25.82	1	25.80	25.85	16	26,396	0.06%
2020/07/15	222	25.87	56	26.04	25.85	166	26,461	0.63%	大買/鉅額交易
2020/07/14	47	25.89	238	26.13	25.85	-191	26,748	-0.71%	大賣/鉅額交易
2020/07/13	65	26.09	16	25.97	26.05	49	27,438	0.18%
2020/07/10	64	26.14	35	26.31	25.70	29	27,700	0.10%
2020/07/09	48	26.48	19.8	26.96	27.00	28.2	27,289	0.10%
2020/07/08	184	25.86	14	25.82	25.80	170	26,795	0.63%	大買/鉅額交易
2020/07/07	60	26.05	40	25.91	25.75	20	26,948	0.07%
2020/07/06	21	26.78	68	26.62	26.45	-47	26,857	-0.17%
2020/07/03	55	26.36	46	26.43	26.45	9	26,641	0.03%
2020/07/02	35	25.76	24	26.08	26.30	11	26,516	0.04%
2020/07/01	51	25.80	24	25.66	25.45	27	26,370	0.10%
2020/06/30	35	25.84	57	25.87	25.70	-22	26,225	-0.08%
2020/06/29	55	25.28	19	25.29	25.10	36	25,976	0.14%
2020/06/24	25	26.33	20	26.20	26.15	5	25,758	0.02%
2020/06/23	22	26.57	13	26.47	26.35	9	25,783	0.03%
2020/06/22	18	26.97	18	27.15	26.90	0	25,535	0.00%
2020/06/19	50	27.58	43	27.28	27.45	7	25,339	0.03%
2020/06/18	122	27.26	240	26.77	27.45	-118	24,752	-0.48%	大買/大賣/鉅額交易
2020/06/17	175	25.80	71	25.72	25.75	104	22,949	0.45%	大買/鉅額交易
2020/06/16	41	25.55	40	25.40	25.25	1	22,413	0.00%
2020/06/15	80	25.78	113	25.65	25.20	-33	22,085	-0.15%	大賣/
2020/06/12	132	25.26	104	25.68	26.20	28	21,027	0.13%	大買/大賣/
2020/06/11	144	24.70	220	25.31	25.25	-76	19,770	-0.38%	大買/大賣/
2020/06/10	19	23.57	82	23.62	23.80	-63	17,884	-0.35%
2020/06/09	26	23.29	0	0.00	23.05	26	17,912	0.15%
2020/06/08	38	23.77	47	23.94	23.55	-9	18,032	-0.05%
2020/06/05	9	23.67	24	23.69	23.75	-15	17,983	-0.08%
2020/06/04	3	23.50	71	23.55	23.40	-68	17,911	-0.38%
2020/06/03	31	23.49	37	23.44	23.40	-6	17,882	-0.03%
2020/06/02	86	23.19	101	23.28	23.55	-15	17,753	-0.08%	大賣/
2020/06/01	20	23.05	24	23.14	23.05	-4	17,533	-0.02%
2020/05/29	14	22.86	6	22.93	22.65	8	17,485	0.05%
2020/05/28	6	22.94	15	23.17	22.85	-9	17,526	-0.05%
2020/05/27	43	23.10	9	23.10	23.10	34	17,472	0.19%
2020/05/26	50	23.20	72	23.36	23.00	-22	17,458	-0.13%
2020/05/25	59	22.92	49	23.19	23.25	10	17,109	0.06%
2020/05/22	35	22.35	7	22.77	22.20	28	16,853	0.17%
2020/05/21	59	23.30	72	23.59	23.10	-13	16,637	-0.08%
2020/05/20	83	22.95	69.7	22.42	23.30	13.3	16,153	0.08%
2020/05/19	11	21.68	18	21.68	21.80	-7	15,685	-0.04%
2020/05/18	21	21.42	7	21.17	21.55	14	15,547	0.09%
2020/05/15	14	21.74	3	21.85	21.70	11	15,420	0.07%
2020/05/14	71	22.36	36	22.30	21.70	35	15,345	0.23%
2020/05/13	17	23.31	1	23.55	23.30	16	14,962	0.11%
2020/05/12	17	23.80	6	23.68	23.60	11	14,933	0.07%
2020/05/11	8	23.72	30	23.37	23.50	-22	14,936	-0.15%
2020/05/08	28	23.88	9	23.88	23.65	19	14,647	0.13%
2020/05/07	48	23.99	27	24.05	24.05	21	14,487	0.14%
2020/05/06	43	23.65	93	23.69	23.60	-50	14,185	-0.35%
2020/05/05	54	23.86	60	23.64	24.15	-6	13,839	-0.04%
2020/05/04	55	22.40	14	22.55	22.40	41	12,956	0.32%
2020/04/30	7	22.71	43	22.78	22.75	-36	12,880	-0.28%
2020/04/29	27	22.24	27	22.20	22.20	0	12,673	0.00%
2020/04/28	16	22.13	16	22.13	22.00	0	12,496	0.00%
2020/04/27	36	22.24	26	22.19	22.25	10	12,622	0.08%
2020/04/24	15	22.48	5	22.51	22.10	10	12,448	0.08%
2020/04/23	10	22.51	7	22.60	22.45	3	12,261	0.02%
2020/04/22	10	21.63	16	21.73	22.10	-6	12,018	-0.05%
2020/04/21	19	22.33	2	22.35	21.95	17	11,924	0.14%
2020/04/20	5	22.06	3	22.10	22.60	2	11,801	0.02%
2020/04/17	82	22.70	57	22.70	22.20	25	11,757	0.21%
2020/04/16	128	23.21	25	23.27	23.00	103	11,207	0.92%	大買/鉅額交易
2020/04/15	9	22.19	40	22.93	23.10	-31	10,390	-0.30%
2020/04/14	4	20.66	24	20.74	21.00	-20	10,076	-0.20%
2020/04/13	12	20.38	15	20.48	20.35	-3	10,066	-0.03%
2020/04/10	41	20.28	15	20.57	20.40	26	10,054	0.26%
2020/04/09	16	21.43	18	21.91	21.25	-2	9,977	-0.02%
2020/04/08	125	21.17	16	21.05	21.30	109	10,021	1.09%	大買/鉅額交易
2020/04/07	4	20.39	38	20.33	20.90	-34	9,914	-0.34%
2020/04/06	1	19.55	34	19.70	19.70	-33	9,822	-0.34%
2020/04/01	4	19.48	5	19.45	19.65	-1	10,046	-0.01%
2020/03/31	34	19.55	19	19.56	19.50	15	10,147	0.15%
2020/03/30	8	19.03	25	18.61	19.50	-17	10,101	-0.17%
2020/03/27	14	19.45	20	19.68	18.55	-6	9,882	-0.06%
2020/03/26	47	18.58	34	18.79	18.90	13	9,691	0.13%
2020/03/25	19	19.02	19	19.06	19.05	0	9,844	0.00%
2020/03/24	14	17.80	1	17.75	17.70	13	9,655	0.13%
2020/03/23	8	16.11	8	16.36	16.70	0	9,638	0.00%
2020/03/20	16	16.47	9.2	16.85	16.90	6.8	9,860	0.07%
2020/03/19	15	15.94	12	15.59	15.40	3	9,917	0.03%
2020/03/18	17.2	17.77	2	17.93	17.10	15.2	9,941	0.15%
2020/03/17	3	17.60	7	18.11	17.40	-4	9,921	-0.04%
2020/03/16	8	20.06	14	19.24	18.90	-6	9,828	-0.06%
2020/03/13	21	20.77	11	20.79	21.00	10	9,790	0.10%
2020/03/12	14	24.05	8	24.01	22.95	6	9,550	0.06%
2020/03/11	5	25.94	1	25.80	25.40	4	9,381	0.04%
2020/03/10	4	25.49	10	25.65	26.00	-6	9,389	-0.06%
2020/03/09	14	26.85	1	26.30	26.20	13	9,414	0.14%
2020/03/06	3	27.95	1	27.90	27.90	2	9,745	0.02%
2020/03/05	3	28.90	12	28.73	28.40	-9	10,562	-0.09%
2020/03/04	11	28.21	0	0.00	28.20	11	10,625	0.10%
2020/03/03	8	28.62	9	28.46	28.50	-1	10,738	-0.01%
2020/03/02	3	26.73	6	26.98	27.45	-3	10,829	-0.03%
2020/02/27	14	27.81	49	27.43	27.40	-35	10,960	-0.32%
2020/02/26	5	28.45	2	28.53	28.40	3	10,989	0.03%
2020/02/25	3	28.30	11	28.10	28.65	-8	11,210	-0.07%
2020/02/24	4	28.91	1	28.90	28.85	3	11,320	0.03%
2020/02/21	2	29.50	4	29.50	29.45	-2	11,506	-0.02%
2020/02/20	2	29.78	1	29.90	29.60	1	11,902	0.01%
2020/02/19	8	29.41	14	29.36	29.60	-6	12,217	-0.05%
2020/02/18	2	29.68	2	29.78	29.45	0	12,692	0.00%
2020/02/17	7	30.04	15	30.27	29.95	-8	12,920	-0.06%
2020/02/14	2	29.73	3	29.93	29.85	-1	13,385	-0.01%
2020/02/13	14	30.14	2	30.08	29.75	12	13,631	0.09%
2020/02/12	14	29.94	17	29.92	30.00	-3	13,844	-0.02%
2020/02/11	1	29.40	1	29.40	29.45	0	14,246	0.00%
2020/02/10	8	28.68	2	29.15	28.90	6	14,576	0.04%
2020/02/07	1	29.05	0	0.00	29.00	1	14,801	0.01%
2020/02/06	1	29.70	9	29.73	29.85	-8	14,956	-0.05%
2020/02/05	1	29.85	6	29.33	29.25	-5	15,281	-0.03%
2020/02/04	8	29.56	5	29.66	29.65	3	15,616	0.02%
2020/02/03	6	28.30	3	28.98	28.85	3	16,160	0.02%
2020/01/31	5	29.35	3	29.00	29.85	2	16,805	0.01%
2020/01/30	31	30.09	5	30.03	29.90	26	17,037	0.15%
2020/01/20	1	33.10	3	33.20	33.20	-2	17,056	-0.01%
2020/01/17	8	33.23	10	33.17	33.00	-2	18,057	-0.01%
2020/01/16	4	33.24	10	33.20	33.20	-6	18,342	-0.03%
2020/01/15	8	33.40	11	33.55	33.25	-3	18,725	-0.02%
2020/01/14	64	33.41	11	33.40	33.50	53	19,033	0.28%
2020/01/13	3	33.20	0	33.25	33.30	3	19,214	0.02%
2020/01/10	2	32.30	4	32.40	32.30	-2	19,470	-0.01%
2020/01/09	1	32.45	1	32.55	32.50	0	19,916	0.00%
2020/01/08	2	32.10	4	32.16	32.10	-2	20,708	-0.01%
2020/01/07	3	32.08	0	0.00	32.20	3	21,975	0.01%
2020/01/06	9	32.66	5	32.80	32.60	4	23,142	0.02%
2020/01/03	50	33.74	50	33.69	33.35	0	24,120	0.00%
2020/01/02	7	33.96	23	34.03	34.15	-16	24,286	-0.07%
2019/12/31	12	33.44	10	33.59	33.65	2	24,495	0.01%
2019/12/30	23	33.42	14	33.47	33.35	9	25,296	0.04%
2019/12/27	18	33.48	48	33.48	33.65	-30	25,610	-0.12%
2019/12/26	20	32.90	33	32.95	32.85	-13	25,814	-0.05%
2019/12/25	15	32.45	18	32.34	32.60	-3	26,512	-0.01%
2019/12/24	3	31.92	10	31.94	32.05	-7	27,520	-0.03%
2019/12/23	1	31.95	5	32.00	31.85	-4	28,411	-0.01%
2019/12/20	26	32.55	16	32.49	32.40	10	28,777	0.03%
2019/12/19	14	31.85	1	31.80	31.85	13	28,860	0.05%
2019/12/18	11	31.79	7	31.79	31.75	4	29,378	0.01%
2019/12/17	51	31.97	26	31.96	31.90	25	30,111	0.08%
2019/12/16	5	31.74	11	32.17	32.55	-6	30,258	-0.02%
2019/12/13	25	31.45	50	31.50	31.30	-25	30,919	-0.08%
2019/12/12	27	32.05	0	0.00	32.00	27	31,859	0.08%
2019/12/11	5	32.23	2	32.38	32.20	3	32,300	0.01%
2019/12/10	12	32.40	1.1	32.41	32.50	10.9	32,827	0.03%
2019/12/09	3	33.07	6	33.12	33.15	-3	33,295	-0.01%
2019/12/06	3	32.72	14	32.71	32.70	-11	33,982	-0.03%
2019/12/05	10	32.65	5	32.79	32.60	5	35,125	0.01%
2019/12/04	4	32.60	4.1	32.60	32.70	-0.1	36,277	0.00%
2019/12/03	45	32.53	8	32.54	32.45	37	38,147	0.10%
2019/12/02	61	33.38	4	33.08	32.90	57	38,376	0.15%
2019/11/29	6	35.37	17	35.38	35.40	-11	38,173	-0.03%
2019/11/28	4	35.33	6	35.44	35.35	-2	38,891	-0.01%
2019/11/27	18	35.73	39	35.77	35.65	-21	40,430	-0.05%
2019/11/26	20	35.57	25.3	35.64	35.70	-5.3	42,717	-0.01%
2019/11/25	8	35.36	4	35.45	35.30	4	43,392	0.01%
2019/11/22	6	35.58	27	35.54	35.45	-21	43,791	-0.05%
2019/11/21	6	35.34	7	35.32	35.60	-1	43,777	0.00%
2019/11/20	0	0.00	63	35.38	35.65	-63	44,128	-0.14%
2019/11/19	24	35.63	24	35.57	35.35	0	44,515	0.00%
2019/11/18	14	35.50	28	35.53	35.60	-14	44,441	-0.03%
2019/11/15	54	35.30	77	35.40	35.00	-23	44,210	-0.05%
2019/11/14	15	34.83	16	34.75	35.00	-1	43,968	0.00%
2019/11/13	67	35.11	61	34.84	34.60	6	43,961	0.01%
2019/11/12	13	34.59	46	34.48	34.80	-33	43,651	-0.08%
2019/11/11	22	34.15	8	34.06	33.90	14	43,782	0.03%
2019/11/08	39	34.74	22	34.85	34.60	17	43,583	0.04%
2019/11/07	20	34.30	38	34.28	34.55	-18	43,096	-0.04%
2019/11/06	11	34.16	27	34.17	34.20	-16	42,862	-0.04%
2019/11/05	10	33.95	38	34.07	34.10	-28	42,801	-0.07%
2019/11/04	75	34.01	62	34.16	33.80	13	42,789	0.03%
2019/11/01	9	33.83	55	33.81	33.95	-46	42,608	-0.11%
2019/10/31	96	33.79	72	33.76	33.25	24	42,551	0.06%
2019/10/30	161	33.11	79	33.13	32.95	82	42,971	0.19%	大買/
2019/10/29	22	34.75	81	34.60	34.40	-59	42,379	-0.14%
2019/10/28	38	34.40	45	34.56	34.55	-7	42,230	-0.02%
2019/10/25	116	34.26	44	34.06	34.40	72	42,002	0.17%	大買/
2019/10/24	43	35.56	19.2	35.50	35.40	23.8	41,089	0.06%
2019/10/23	24	35.81	31	35.96	35.85	-7	40,993	-0.02%
2019/10/22	35	35.91	48	35.99	35.60	-13	40,960	-0.03%
2019/10/21	10	35.30	7	35.56	35.75	3	41,037	0.01%
2019/10/18	32	35.25	19	35.26	35.00	13	40,967	0.03%
2019/10/17	78	35.13	80	34.98	34.85	-2	40,947	0.00%
2019/10/16	98	36.12	64.1	35.73	35.30	33.9	40,839	0.08%
2019/10/15	172	37.73	118.3	37.68	36.75	53.7	40,244	0.13%	大買/大賣/
2019/10/14	29	36.94	79.2	36.94	37.50	-50.2	39,174	-0.13%
2019/10/09	60	35.21	31	35.76	35.10	29	38,441	0.08%
2019/10/08	19	35.54	44	35.51	35.15	-25	38,018	-0.07%
2019/10/07	44	35.25	5	35.37	35.15	39	37,849	0.10%
2019/10/04	50	35.67	49	35.85	35.45	1	37,505	0.00%
2019/10/03	62	35.42	27.2	35.49	35.30	34.8	36,755	0.09%
2019/10/02	16	35.06	22	35.37	36.00	-6	36,533	-0.02%
2019/10/01	91	35.38	67	35.66	35.30	24	36,064	0.07%
2019/09/27	40	34.77	101	34.83	35.35	-61	35,253	-0.17%	大賣/
2019/09/26	62	35.05	46.1	34.86	34.80	15.9	34,236	0.05%
2019/09/25	18	34.23	36.3	34.16	34.90	-18.3	33,396	-0.05%
2019/09/24	22	34.14	6	34.13	33.90	16	33,099	0.05%
2019/09/23	51	34.77	29	34.61	34.55	22	32,730	0.07%
2019/09/20	3	34.00	37	34.39	34.75	-34	32,282	-0.11%
2019/09/19	56	33.64	44	33.76	33.50	12	31,538	0.04%
2019/09/18	210	34.71	139	33.80	33.60	71	31,149	0.23%	大買/大賣/
2019/09/17	36	34.28	96	34.74	34.65	-60	30,336	-0.20%
2019/09/16	26	33.29	27	33.36	33.55	-1	29,508	0.00%
2019/09/12	92	32.83	103.1	33.11	32.90	-11.1	29,256	-0.04%	大賣/
2019/09/11	49	31.71	63	31.90	32.50	-14	28,875	-0.05%
2019/09/10	113.4	32.12	57	32.30	31.65	56.4	28,316	0.20%	大買/
2019/09/09	81	32.97	63	32.14	31.60	18	27,735	0.06%
2019/09/06	131	34.43	88	34.32	34.30	43	26,597	0.16%	大買/
2019/09/05	162	33.55	175	34.16	35.50	-13	25,345	-0.05%	大買/大賣/
2019/09/04	55	31.56	43.1	32.03	32.30	11.9	23,391	0.05%
2019/09/03	41	30.77	34	31.02	31.70	7	22,950	0.03%
2019/09/02	70	30.00	77	30.26	31.10	-7	22,463	-0.03%
2019/08/30	72	29.07	52	29.63	29.90	20	21,640	0.09%
2019/08/29	34	27.34	154.6	27.18	27.65	-120.6	19,978	-0.60%	大賣/鉅額交易
2019/08/28	36	24.91	66	24.94	25.65	-30	17,564	-0.17%
2019/08/27	48	24.26	72	24.23	24.35	-24	16,773	-0.14%
2019/08/26	55	23.42	11	23.32	23.20	44	16,338	0.27%
2019/08/23	62	24.21	83	24.30	24.15	-21	16,118	-0.13%
2019/08/22	28	23.76	31	23.82	23.90	-3	15,612	-0.02%
2019/08/21	18	23.27	0	0.00	23.35	18	15,004	0.12%
2019/08/20	11	23.18	8	23.18	23.20	3	14,776	0.02%
2019/08/19	34	23.37	4	23.44	23.10	30	14,785	0.20%
2019/08/16	10	22.75	16	22.85	23.00	-6	14,587	-0.04%
2019/08/15	5	22.00	20	22.34	22.55	-15	14,367	-0.10%
2019/08/14	37	22.63	13	22.70	22.20	24	14,213	0.17%
2019/08/13	7	22.13	6	22.24	22.05	1	14,012	0.01%
2019/08/12	5	22.55	3	22.62	22.65	2	14,011	0.01%
2019/08/08	10	22.57	8	22.49	22.65	2	14,141	0.01%
2019/08/07	5	22.34	5	22.48	22.15	0	14,130	0.00%
2019/08/06	7	21.45	10	21.49	22.55	-3	13,988	-0.02%
2019/08/05	4	22.24	26.5	22.22	22.00	-22.5	13,866	-0.16%
2019/08/02	8	22.41	22.1	22.49	22.55	-14.1	13,739	-0.10%
2019/08/01	85	23.80	85	23.57	23.00	0	13,540	0.00%
2019/07/31	29	23.35	12	23.54	23.90	17	12,650	0.13%
2019/07/30	10	22.86	36	23.05	22.80	-26	12,481	-0.21%
2019/07/29	4	23.78	22	23.75	23.60	-18	12,345	-0.15%
2019/07/26	6	23.96	3	24.07	23.95	3	12,309	0.02%
2019/07/25	3	23.87	19	23.88	24.10	-16	12,264	-0.13%
2019/07/24	69	24.03	22	23.99	23.35	47	12,173	0.39%
2019/07/23	18	24.75	38	24.89	24.50	-20	12,200	-0.16%
2019/07/22	0	0.00	18.1	24.24	24.10	-18.1	12,097	-0.15%
2019/07/19	28	24.25	10	24.32	23.90	18	12,213	0.15%
2019/07/18	37	24.09	44	24.19	24.25	-7	12,614	-0.06%
2019/07/17	17	24.12	3	24.12	24.05	14	12,317	0.11%
2019/07/16	5	23.72	32	23.72	23.70	-27	12,118	-0.22%
2019/07/15	28	23.98	28.2	23.70	23.75	-0.2	11,919	0.00%
2019/07/12	21	22.99	34.1	22.95	23.60	-13.1	11,650	-0.11%
2019/07/11	20	22.36	9	22.33	22.30	11	11,115	0.10%
2019/07/10	17	21.91	19	21.96	22.00	-2	11,247	-0.02%
2019/07/09	19	21.88	21.6	21.75	21.85	-2.6	11,396	-0.02%
2019/07/08	3	21.78	2	21.73	21.65	1	11,333	0.01%
2019/07/05	32	21.56	21	21.40	21.50	11	11,089	0.10%
2019/07/04	0	0.00	8	21.54	21.50	-8	11,057	-0.07%
2019/07/03	1	21.60	2	21.40	21.35	-1	11,077	-0.01%
2019/07/02	4	21.30	8	21.46	21.30	-4	11,053	-0.04%
2019/07/01	1	21.50	14	21.46	21.45	-13	11,106	-0.12%
2019/06/28	3	21.10	11	20.96	20.90	-8	11,130	-0.07%
2019/06/27	12	20.96	17	21.01	21.00	-5	11,436	-0.04%
2019/06/26	6	20.72	5	20.68	20.70	1	11,514	0.01%
2019/06/24	1	20.95	23	20.86	20.95	-22	11,548	-0.19%
2019/06/21	23	21.15	26	20.98	20.95	-3	11,581	-0.03%
2019/06/20	11	20.67	27	20.63	20.90	-16	11,339	-0.14%
2019/06/19	3	20.30	27	20.25	20.40	-24	11,273	-0.21%
2019/06/18	4	19.53	9	19.49	19.75	-5	11,454	-0.04%
2019/06/17	28	19.78	15	19.74	19.45	13	11,477	0.11%
2019/06/14	41	19.36	3	19.37	19.35	38	11,437	0.33%
2019/06/13	0	0.00	4	19.25	19.25	-4	11,608	-0.03%
2019/06/12	5	19.24	5	19.35	19.25	0	11,813	0.00%
2019/06/11	25	19.65	15	19.43	19.45	10	12,210	0.08%
2019/06/10	12	19.30	3	19.18	19.30	9	12,724	0.07%
2019/06/06	0	0.00	2	18.70	18.65	-2	12,660	-0.02%
2019/06/05	3	18.75	3	19.05	18.70	0	12,845	0.00%
2019/06/04	4	18.95	4.2	19.09	18.85	-0.2	12,951	0.00%
2019/06/03	2	18.80	24	18.96	19.00	-22	13,150	-0.17%
2019/05/31	6	18.68	30	18.69	18.80	-24	13,712	-0.18%
2019/05/30	1	18.15	1	18.35	18.25	0	13,741	0.00%
2019/05/29	11	18.12	0	0.00	18.15	11	13,835	0.08%
2019/05/28	1	17.85	3	17.85	18.15	-2	14,014	-0.01%
2019/05/27	3	18.25	0	0.00	17.70	3	14,160	0.02%
2019/05/24	1	17.80	25	17.89	17.95	-24	14,250	-0.17%
2019/05/23	27	17.46	7	17.69	17.40	20	14,612	0.14%
2019/05/22	0	0.00	13	18.05	18.00	-13	14,769	-0.09%
2019/05/21	3	17.45	10	17.87	18.20	-7	14,856	-0.05%
2019/05/20	19	17.93	5	18.60	17.65	14	14,938	0.09%
2019/05/17	9	18.71	8	18.56	18.80	1	15,176	0.01%
2019/05/16	9	18.73	3	18.85	18.40	6	15,822	0.04%
2019/05/15	6	18.81	12	18.86	19.10	-6	16,236	-0.04%
2019/05/14	0	0.00	76	18.00	18.45	-76	16,240	-0.47%
2019/05/13	4	18.38	10	18.40	18.15	-6	16,369	-0.04%
2019/05/10	26	18.50	3	18.35	18.10	23	16,399	0.14%
2019/05/09	36	18.77	3	19.05	18.35	33	16,339	0.20%
2019/05/08	3	19.20	9	19.25	19.05	-6	16,209	-0.04%
2019/05/07	7	19.11	0	0.00	19.00	7	16,152	0.04%
2019/05/06	0	0.00	2	19.03	19.00	-2	16,110	-0.01%
2019/05/03	17	18.95	0	0.00	18.95	17	15,984	0.11%
2019/05/02	0	0.00	21	18.90	19.00	-21	15,932	-0.13%
2019/04/30	2	18.55	5	18.10	18.90	-3	15,862	-0.02%
2019/04/29	33	18.64	6	18.85	18.40	27	15,747	0.17%
2019/04/26	23	18.08	0	0.00	18.10	23	15,355	0.15%
2019/04/25	35	18.68	13	18.90	18.70	22	15,026	0.15%
2019/04/24	55	19.15	21	19.03	19.10	34	14,680	0.23%
2019/04/23	21	21.18	12	21.30	20.90	9	13,926	0.06%
2019/04/22	8	21.51	13	21.49	21.40	-5	13,817	-0.04%
2019/04/19	11	21.18	9	21.27	21.40	2	13,794	0.01%
2019/04/18	10	21.16	3	21.80	20.95	7	13,803	0.05%
2019/04/17	6	21.65	10	21.64	21.40	-4	13,582	-0.03%
2019/04/16	35	21.92	24	22.19	21.80	11	13,492	0.08%
2019/04/15	28	20.81	11	21.12	21.50	17	13,166	0.13%
2019/04/12	4	20.44	1	20.35	20.25	3	12,939	0.02%
2019/04/11	6	20.95	0	0.00	20.70	6	12,864	0.05%
2019/04/10	2	20.90	0	0.00	21.00	2	12,816	0.02%
2019/04/09	5	21.47	1	21.20	21.20	4	12,778	0.03%
2019/04/03	0	0.00	15	21.23	21.25	-15	12,608	-0.12%
2019/04/02	22	21.25	22	20.92	20.90	0	12,473	0.00%
2019/04/01	16	21.28	32	21.39	21.45	-16	12,252	-0.13%
2019/03/29	14	20.18	3	20.25	20.80	11	11,888	0.09%
2019/03/28	8	20.69	0	0.00	20.50	8	11,733	0.07%
2019/03/27	2	21.05	10	21.10	21.05	-8	11,659	-0.07%
2019/03/26	3	21.10	14	20.91	20.90	-11	11,586	-0.09%
2019/03/25	18	20.73	6	20.82	20.65	12	11,499	0.10%
2019/03/22	16	21.42	21	21.40	21.40	-5	11,360	-0.04%
2019/03/21	24	22.05	46	22.19	21.65	-22	11,154	-0.20%
2019/03/20	5	22.06	37	22.08	21.95	-32	10,723	-0.30%
2019/03/19	5	21.92	20.3	21.87	21.75	-15.3	10,601	-0.14%
2019/03/18	28	21.80	8	21.81	21.85	20	10,493	0.19%
2019/03/15	48	21.59	6	21.74	21.50	42	10,429	0.40%
2019/03/14	48	22.03	15	22.13	21.90	33	10,451	0.32%
2019/03/13	44	21.40	127.1	21.24	21.80	-83.1	10,482	-0.79%	大賣/
2019/03/12	1	20.25	8	20.43	20.35	-7	9,842	-0.07%
2019/03/11	19	20.62	6	20.46	20.45	13	9,950	0.13%
2019/03/08	9.3	20.22	1	20.30	20.55	8.3	10,062	0.08%
2019/03/07	13	20.78	5	20.90	20.55	8	10,168	0.08%
2019/03/06	19	20.72	50	20.96	20.95	-31	10,080	-0.31%
2019/03/05	2	19.75	2	19.75	19.75	0	9,628	0.00%
2019/03/04	5	20.11	4	20.08	20.00	1	9,714	0.01%
2019/02/27	7	20.01	7.4	19.91	20.25	-0.4	9,728	0.00%
2019/02/26	8	20.09	16	20.18	20.00	-8	9,658	-0.08%
2019/02/25	26	20.04	20	20.03	20.00	6	9,573	0.06%
2019/02/22	8	19.85	35	20.04	20.30	-27	9,536	-0.28%
2019/02/21	4	19.29	37	19.37	19.45	-33	9,119	-0.36%
2019/02/20	4	19.14	13	19.15	19.20	-9	8,937	-0.10%
2019/02/19	20	19.06	12	19.18	19.30	8	8,910	0.09%
2019/02/18	75	19.24	36	19.18	19.10	39	8,914	0.44%
2019/02/15	12	18.39	38	18.44	18.60	-26	8,557	-0.30%
2019/02/14	6	17.64	96	17.84	17.70	-90	7,864	-1.14%
2019/02/13	0	0.00	3	16.43	16.65	-3	7,294	-0.04%
2019/02/12	6	16.17	19	16.23	16.15	-13	7,206	-0.18%
2019/02/11	1	15.75	6	15.48	15.75	-5	7,041	-0.07%
2019/01/30	2	15.25	6.2	15.10	15.10	-4.2	6,989	-0.06%
2019/01/29	6	14.88	0	0.00	15.05	6	7,001	0.09%
2019/01/28	3	15.08	4	15.00	15.10	-1	7,019	-0.01%
2019/01/22	0	0.00	1	14.25	14.20	-1	7,246	-0.01%
2019/01/21	3	14.80	3	14.60	14.50	0	7,307	0.00%
2019/01/18	0	0.00	40	14.75	14.55	-40	7,378	-0.54%
2019/01/16	0	0.00	7	14.80	14.80	-7	7,588	-0.09%
2019/01/15	5	14.86	3	14.65	14.75	2	7,672	0.03%
2019/01/14	0	0.00	5	14.70	14.75	-5	7,656	-0.07%
2019/01/11	6	14.77	4	14.88	14.50	2	7,687	0.03%
2019/01/10	13	14.85	8	14.93	15.00	5	7,668	0.07%
2019/01/09	4	14.53	0	0.00	14.50	4	7,584	0.05%
2019/01/08	3	14.10	15	14.12	14.20	-12	7,509	-0.16%
2019/01/07	5	13.75	3	13.70	13.70	2	7,521	0.03%
2019/01/04	12	13.30	0	0.00	13.40	12	7,636	0.16%
2019/01/03	5	13.85	0	0.00	13.65	5	7,723	0.06%
2019/01/02	0	0.00	9	13.70	13.60	-9	7,787	-0.12%
2018/12/28	0.7	13.80	0	0.00	13.65	0.7	7,864	0.01%
2018/12/27	3	13.80	3	14.05	13.75	0	8,084	0.00%
2018/12/26	8	13.95	8	13.92	13.75	0	8,101	0.00%
2018/12/25	11	13.75	0	0.00	13.85	11	8,116	0.14%
2018/12/24	0	0.00	1	14.10	14.10	-1	8,122	-0.01%
2018/12/20	3	14.20	107	14.22	13.95	-104	8,212	-1.27%	大賣/鉅額交易
2018/12/19	15	14.57	5	14.65	14.50	10	8,180	0.12%
2018/12/17	0	0.00	6	14.80	14.65	-6	8,241	-0.07%
2018/12/14	1	14.80	1	14.65	14.90	0	8,301	0.00%
2018/12/13	10	15.61	0	0.00	15.25	10	8,323	0.12%
2018/12/12	12	15.38	25	15.45	15.50	-13	8,566	-0.15%
2018/12/11	7	15.32	3	15.40	15.25	4	8,566	0.05%
2018/12/10	9	15.51	0	0.00	15.25	9	8,592	0.10%
2018/12/07	59	16.35	7	16.34	16.30	52	8,490	0.61%
2018/12/06	10	15.86	2	17.05	15.60	8	8,293	0.10%
2018/12/05	2	16.20	35.5	16.23	16.70	-33.5	7,894	-0.42%
2018/12/04	10	16.68	3	16.65	16.60	7	7,951	0.09%
2018/12/03	0	0.00	27	16.33	16.95	-27	8,005	-0.34%
2018/11/30	5	15.37	16	15.36	15.45	-11	7,967	-0.14%
2018/11/29	7	14.99	1	14.95	15.00	6	7,752	0.08%
2018/11/28	7	14.48	7	14.54	14.65	0	7,577	0.00%
2018/11/27	10	13.95	29	14.01	14.00	-19	7,433	-0.26%
2018/11/26	10	13.76	8	13.59	13.90	2	7,232	0.03%
2018/11/23	27	13.63	15	13.63	13.60	12	7,115	0.17%
2018/11/22	5	13.55	4	13.55	13.55	1	7,026	0.01%
2018/11/21	14	13.56	6	13.67	13.55	8	7,007	0.11%
2018/11/20	2	13.70	0	0.00	13.40	2	6,891	0.03%
2018/11/19	1	13.50	3	13.65	13.55	-2	7,012	-0.03%
2018/11/16	2	13.60	10	13.60	13.35	-8	7,288	-0.11%
2018/11/15	0	0.00	5	13.10	13.30	-5	7,320	-0.07%
2018/11/14	5	13.09	20	13.20	13.00	-15	7,168	-0.21%
2018/11/13	6	12.55	3	12.50	12.95	3	7,281	0.04%
2018/11/12	2	12.90	0	0.00	12.90	2	7,440	0.03%
2018/11/09	13	13.26	0	13.35	13.35	13	7,446	0.17%
2018/11/08	0	0.00	10	13.75	13.45	-10	7,502	-0.13%
2018/11/07	0.7	13.65	10	13.35	13.65	-9.3	7,519	-0.12%
2018/11/06	25	13.30	0.1	13.30	13.10	24.9	7,691	0.32%
2018/11/05	0.8	13.70	5	13.70	13.65	-4.2	7,737	-0.05%
2018/11/02	0	0.00	22	13.64	13.60	-22	7,835	-0.28%
2018/11/01	11	13.21	5	13.00	13.35	6	7,777	0.08%
2018/10/31	10	12.85	0	0.00	12.95	10	7,735	0.13%
2018/10/30	10	12.40	1.9	12.40	12.45	8.1	7,697	0.11%
2018/10/29	3	11.78	0	0.00	12.35	3	7,888	0.04%
2018/10/26	5	11.85	0	0.00	11.85	5	7,968	0.06%
2018/10/25	10	12.70	0	0.00	12.15	10	7,998	0.13%
2018/10/24	12	13.26	2	13.40	13.35	10	8,099	0.12%
2018/10/23	1	14.20	10	14.00	13.50	-9	8,236	-0.11%
2018/10/22	1	13.85	0	0.00	13.85	1	8,484	0.01%
2018/10/19	1	13.40	0	0.00	13.60	1	8,617	0.01%
2018/10/17	0	0.00	1	13.95	13.65	-1	8,861	-0.01%
2018/10/12	11	13.35	2	12.95	13.35	9	9,196	0.10%
2018/10/11	8	13.15	0	0.00	13.15	8	9,302	0.09%
2018/10/09	10	14.65	0	14.70	14.60	10	9,473	0.11%
2018/10/08	10	14.40	0	0.00	14.60	10	9,763	0.10%
2018/10/05	12	14.83	14.1	14.72	14.70	-2.1	9,902	-0.02%
2018/10/02	10	16.60	2	16.55	16.65	8	10,144	0.08%
2018/10/01	5	16.58	3	16.40	16.70	2	10,270	0.02%
2018/09/28	3	16.55	0	0.00	16.45	3	10,786	0.03%
2018/09/25	2	16.40	10	16.50	16.50	-8	11,041	-0.07%
2018/09/21	20	16.15	23	16.25	16.40	-3	11,124	-0.03%
2018/09/20	6	16.58	3	16.40	16.15	3	11,118	0.03%
2018/09/19	5	16.70	8	16.75	16.65	-3	11,135	-0.03%
2018/09/18	21	17.07	7	17.19	16.65	14	11,260	0.12%
2018/09/17	0.8	17.00	5	16.70	17.00	-4.2	11,368	-0.04%
2018/09/14	4	16.78	3	16.83	17.00	1	11,470	0.01%
2018/09/13	6.6	16.58	18	16.32	16.45	-11.4	11,477	-0.10%
2018/09/12	14	15.86	3	15.90	15.95	11	11,460	0.10%
2018/09/11	5	15.80	80	15.82	16.20	-75	11,623	-0.65%
2018/09/10	33	16.16	21	15.55	15.40	12	11,744	0.10%
2018/09/07	13	16.80	1	16.45	16.55	12	11,986	0.10%
2018/09/06	40	17.74	19	18.21	17.40	21	12,842	0.16%
2018/09/05	10	18.70	0	0.00	18.45	10	12,914	0.08%
2018/09/04	6	18.69	5	18.59	18.55	1	13,163	0.01%
2018/09/03	17	18.70	3	18.75	18.40	14	13,309	0.11%
2018/08/31	3	19.00	3	18.90	19.00	0	13,537	0.00%
2018/08/30	6	19.05	5	19.23	19.05	1	13,677	0.01%
2018/08/29	40	19.15	8	19.36	19.30	32	13,811	0.23%
2018/08/28	2	19.48	0	0.00	19.15	2	14,122	0.01%
2018/08/27	5	19.04	3	18.95	19.35	2	14,250	0.01%
2018/08/24	6	18.85	3	19.05	18.95	3	14,592	0.02%
2018/08/23	10	18.94	26	19.29	19.55	-16	16,021	-0.10%
2018/08/22	10	18.40	0	0.00	18.45	10	15,912	0.06%
2018/08/21	4	18.68	1	18.70	18.80	3	16,192	0.02%
2018/08/20	17	18.77	3	19.00	18.55	14	16,684	0.08%
2018/08/17	2	19.25	0	0.00	19.15	2	16,654	0.01%
2018/08/16	11	18.80	1	19.10	19.10	10	16,964	0.06%
2018/08/15	18	19.14	1	19.20	19.00	17	17,033	0.10%
2018/08/14	23	19.37	3	19.10	19.70	20	17,155	0.12%
2018/08/13	12	19.24	0	0.00	19.20	12	17,350	0.07%
2018/08/10	2	20.45	1	20.40	20.15	1	17,479	0.01%
2018/08/09	4	20.96	1.1	20.91	21.00	2.9	17,843	0.02%
2018/08/08	15	20.71	1	20.55	20.55	14	18,631	0.08%
2018/08/06	1	20.70	2	20.95	21.20	-1	20,353	0.00%
2018/08/03	4	20.63	0	0.00	20.45	4	20,888	0.02%
2018/08/02	1	21.60	1.1	21.10	21.05	-0.1	21,139	0.00%
2018/08/01	13	21.60	5	21.45	21.35	8	21,318	0.04%
2018/07/31	1	21.30	11	21.25	21.20	-10	21,788	-0.05%
2018/07/30	1	21.95	0	0.00	21.50	1	21,792	0.00%
2018/07/27	5	22.05	1	22.80	22.35	4	21,878	0.02%
2018/07/26	1	21.90	0	0.00	21.95	1	21,874	0.00%
2018/07/24	0	0.00	6	21.88	22.00	-6	22,197	-0.03%
2018/07/23	1	21.40	3	21.88	21.50	-2	22,426	-0.01%
2018/07/20	4	21.95	7	22.00	22.15	-3	23,061	-0.01%
2018/07/19	0	0.00	14	21.75	22.00	-14	23,775	-0.06%
2018/07/18	12	22.33	13	22.07	21.50	-1	24,135	0.00%
2018/07/17	4	22.06	1	21.80	21.85	3	24,341	0.01%
2018/07/16	2	21.88	21	21.90	22.00	-19	24,570	-0.08%
2018/07/13	5	21.18	13	21.06	21.35	-8	24,964	-0.03%
2018/07/12	1	21.00	22	20.40	21.10	-21	25,779	-0.08%
2018/07/11	2	19.90	2	19.85	20.00	0	26,186	0.00%
2018/07/10	32	19.99	7	19.85	20.25	25	28,011	0.09%
2018/07/09	0	0.00	10	18.96	19.30	-10	28,979	-0.03%
2018/07/06	28	18.41	12	18.81	18.70	16	29,651	0.05%
2018/07/05	8	20.13	9	20.32	19.80	-1	29,189	0.00%
2018/07/04	30	20.42	27	20.36	20.15	3	29,283	0.01%
2018/07/03	2	20.35	0	0.00	20.40	2	29,293	0.01%
2018/07/02	0	0.00	3	20.95	20.95	-3	29,290	-0.01%
2018/06/29	0	0.00	9	20.37	20.70	-9	29,371	-0.03%
2018/06/28	28	20.29	6	20.23	20.20	22	29,475	0.07%
2018/06/27	18	20.82	3	20.67	20.60	15	29,673	0.05%
2018/06/26	17	20.63	13	21.09	20.40	4	29,872	0.01%
2018/06/25	10	22.34	9	22.19	21.90	1	30,503	0.00%
2018/06/22	9	21.95	1	22.30	21.95	8	30,755	0.03%
2018/06/21	13	22.43	4	22.44	22.40	9	30,699	0.03%
2018/06/20	10	22.35	23	22.60	22.30	-13	30,840	-0.04%
2018/06/19	17	23.16	0	0.00	22.85	17	30,825	0.06%
2018/06/15	19	23.88	16	23.80	23.75	3	30,742	0.01%
2018/06/14	51	24.20	155	24.18	23.90	-104	30,398	-0.34%	大賣/鉅額交易
2018/06/13	142	23.48	57	23.17	23.35	85	29,383	0.29%	大買/
2018/06/12	44	23.31	98	23.50	23.20	-54	29,452	-0.18%
2018/06/11	4	23.35	0.1	23.20	23.20	3.9	29,697	0.01%
2018/06/08	10	23.53	7	23.64	23.35	3	30,196	0.01%
2018/06/07	9	23.23	1	23.30	23.00	8	30,524	0.03%
2018/06/06	0	0.00	5	23.38	23.25	-5	30,564	-0.02%
2018/06/05	4	23.44	12	23.67	23.20	-8	30,551	-0.03%
2018/06/04	6	23.16	14	23.21	23.30	-8	30,368	-0.03%
2018/06/01	8	23.29	16	23.37	23.00	-8	30,490	-0.03%
2018/05/31	35.1	24.39	69	24.37	23.75	-33.9	30,182	-0.11%
2018/05/30	20	22.99	56	22.98	23.45	-36	28,729	-0.13%
2018/05/29	12	23.42	4	23.40	23.30	8	28,594	0.03%
2018/05/28	12	23.00	44	23.23	23.35	-32	28,234	-0.11%
2018/05/25	2	22.25	26.2	22.26	22.30	-24.2	27,833	-0.09%
2018/05/24	38	22.86	16	22.74	22.55	22	27,816	0.08%
2018/05/23	1	22.10	2	22.05	22.20	-1	27,447	0.00%
2018/05/22	8	21.90	3	21.97	22.00	5	27,554	0.02%
2018/05/21	9	22.38	15	22.28	22.20	-6	27,526	-0.02%
2018/05/18	31	22.12	12	22.30	22.10	19	27,482	0.07%
2018/05/17	31	22.76	14	22.92	22.65	17	27,562	0.06%
2018/05/16	57	23.50	21	23.83	23.35	36	27,578	0.13%
2018/05/15	41	23.21	89.2	23.42	23.10	-48.2	27,029	-0.18%
2018/05/14	8	22.09	8	22.14	22.00	0	26,056	0.00%
2018/05/11	39	21.89	15	21.84	21.75	24	25,919	0.09%
2018/05/10	5	22.35	21	22.39	22.30	-16	25,483	-0.06%
2018/05/09	6	21.56	5	22.00	21.50	1	25,599	0.00%
2018/05/08	23	21.95	76	22.05	21.80	-53	25,432	-0.21%
2018/05/07	11	20.99	9	21.24	21.30	2	25,012	0.01%
2018/05/04	9	21.08	5	21.01	20.55	4	25,049	0.02%
2018/05/03	49	21.06	60	20.97	20.95	-11	25,117	-0.04%
2018/05/02	52	20.86	24	20.83	20.80	28	25,110	0.11%
2018/04/30	2	20.38	0	0.00	20.30	2	25,099	0.01%
2018/04/27	6	20.21	14	20.09	20.00	-8	25,545	-0.03%
2018/04/26	43	20.59	3	20.43	19.95	40	26,164	0.15%
2018/04/25	25	21.08	16	21.84	22.05	9	25,807	0.03%
2018/04/24	17	21.64	32	21.71	21.70	-15	25,468	-0.06%
2018/04/23	24	23.09	10	22.84	22.60	14	25,916	0.05%
2018/04/20	38	23.75	17	23.69	23.80	21	27,183	0.08%
2018/04/19	39	23.71	32	23.84	23.45	7	26,946	0.03%
2018/04/18	58	23.27	51	23.12	23.70	7	26,684	0.03%
2018/04/17	49	22.30	110	22.24	22.05	-61	26,070	-0.23%	大賣/
2018/04/16	56	23.03	96	22.96	23.10	-40	25,980	-0.15%
2018/04/13	82	22.16	55	22.32	22.85	27	24,725	0.11%
2018/04/12	84	20.80	105	20.90	20.80	-21	24,081	-0.09%	大賣/
2018/04/11	2	20.00	2	19.80	19.65	0	23,996	0.00%
2018/04/10	1	19.95	0	0.00	19.65	1	25,343	0.00%
2018/04/09	7	19.16	5	19.92	19.10	2	25,989	0.01%
2018/04/03	5	20.10	6	19.94	20.00	-1	26,993	0.00%
2018/04/02	12	20.49	19	20.40	20.20	-7	27,673	-0.03%
2018/03/31	4	20.10	8	19.91	20.10	-4	28,432	-0.01%
2018/03/30	59	20.41	38	19.96	19.80	21	29,273	0.07%
2018/03/29	5	20.38	11	20.88	20.30	-6	30,334	-0.02%
2018/03/28	57	20.72	69	20.63	20.80	-12	31,963	-0.04%
2018/03/27	32	19.42	56	20.22	20.50	-24	31,562	-0.08%
2018/03/26	3	18.60	3	18.62	18.65	0	32,395	0.00%
2018/03/23	23	18.57	1	18.70	18.55	22	33,797	0.07%
2018/03/22	25	19.74	2	19.95	19.40	23	34,208	0.07%
2018/03/21	8	19.66	5	19.63	19.50	3	34,834	0.01%
2018/03/20	16	19.51	8	19.51	19.45	8	35,331	0.02%
2018/03/19	5	19.81	3	20.00	19.85	2	36,016	0.01%
2018/03/16	20	20.28	8	20.34	19.95	12	37,208	0.03%
2018/03/15	34	20.82	19	20.84	20.60	15	38,591	0.04%
2018/03/14	32	20.36	27	20.55	20.55	5	39,018	0.01%
2018/03/13	56	19.83	27	19.96	20.50	29	40,369	0.07%
2018/03/12	6	18.72	10	18.73	18.65	-4	40,215	-0.01%
2018/03/09	1	19.10	1	19.10	19.10	0	40,804	0.00%
2018/03/08	18	18.46	27	18.49	18.70	-9	42,474	-0.02%
2018/03/07	22	18.56	16	18.40	18.40	6	42,465	0.01%
2018/03/06	0	0.00	25	19.47	19.40	-25	42,997	-0.06%
2018/03/05	6	19.43	11	20.05	19.10	-5	44,959	-0.01%
2018/02/27	20	20.55	16	20.57	20.45	4	47,356	0.01%
2018/02/26	3	20.50	31	20.17	20.05	-28	47,406	-0.06%
2018/02/23	15	20.98	1	20.60	20.50	14	47,540	0.03%
2018/02/22	14	20.73	0	0.00	20.70	14	47,678	0.03%
2018/02/21	0	0.00	8	20.33	20.40	-8	47,794	-0.02%
2018/02/12	2	19.78	1	19.55	19.55	1	47,750	0.00%
2018/02/09	1	19.50	10	18.96	19.70	-9	47,673	-0.02%
2018/02/08	29	20.58	16	20.38	20.05	13	47,460	0.03%
2018/02/07	69	21.27	8.2	20.88	20.50	60.8	47,206	0.13%
2018/02/06	20	20.78	1	21.20	20.70	19	47,153	0.04%
2018/02/05	2	22.30	14	22.35	23.00	-12	47,023	-0.03%
2018/02/02	5	23.22	6	23.37	23.20	-1	47,164	0.00%
2018/02/01	48	23.84	37	24.22	23.70	11	47,553	0.02%
2018/01/31	109	22.86	1	22.85	23.25	108	47,954	0.23%	大買/鉅額交易
2018/01/30	16	23.09	1	23.10	22.90	15	48,148	0.03%
2018/01/29	11	23.27	21	23.19	23.20	-10	48,478	-0.02%
2018/01/26	5	22.39	7	22.45	22.60	-2	49,161	0.00%
2018/01/25	11	22.90	5	23.13	22.80	6	49,927	0.01%
2018/01/24	16	23.40	12	23.44	23.40	4	50,392	0.01%
2018/01/23	30	23.04	12	23.28	23.05	18	50,406	0.04%
2018/01/22	53	23.38	8	23.16	22.90	45	50,073	0.09%
2018/01/19	47	24.50	7	24.67	24.50	40	49,837	0.08%
2018/01/18	18	25.24	9	25.37	24.80	9	49,864	0.02%
2018/01/17	29	25.50	12	25.52	25.25	17	50,522	0.03%
2018/01/16	20	25.46	61	25.52	25.60	-41	50,434	-0.08%
2018/01/15	2	24.73	12	24.57	24.35	-10	48,807	-0.02%
2018/01/12	14	24.92	13.4	24.87	24.75	0.6	48,577	0.00%
2018/01/11	30	24.08	38	24.26	24.45	-8	48,110	-0.02%
2018/01/10	10	24.52	27	24.39	23.90	-17	47,698	-0.04%
2018/01/09	9	24.24	17	24.41	24.70	-8	47,180	-0.02%
2018/01/08	54	24.98	50	24.51	24.10	4	46,517	0.01%
2018/01/05	38	24.59	33	24.79	24.95	5	46,005	0.01%
2018/01/04	48	25.20	83	25.17	24.80	-35	45,290	-0.08%
2018/01/03	93.5	24.72	58	24.71	24.20	35.5	43,981	0.08%
2018/01/02	43	24.46	54	24.42	24.60	-11	43,148	-0.03%