燿華 (2367)-國泰-台南券商分點個股進出

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
31.35
漲跌
▼0.55
漲幅
-1.72%
成交量
7,310張
產業
上市電子零組件類股
846人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/11/07	11	31.65	20.1	31.82	31.90	-9.1	12,941	-0.07%
2024/11/06	4.3	30.68	8.1	30.78	30.90	-3.8	13,034	-0.03%
2024/11/05	3.1	30.72	10	30.69	30.60	-6.9	13,267	-0.05%
2024/11/04	3	30.63	2.5	30.53	30.60	0.5	13,874	0.00%
2024/11/01	4	30.59	2	30.50	30.95	2	14,091	0.01%
2024/10/30	2.2	30.50	2	30.40	30.30	0.2	14,239	0.00%
2024/10/29	10.1	30.53	10	30.38	30.35	0.1	14,476	0.00%
2024/10/28	7	31.01	2	30.88	31.00	5	14,533	0.03%
2024/10/25	46	31.49	24	31.35	31.35	22	14,662	0.15%
2024/10/24	11.1	31.89	22	32.02	31.75	-10.9	15,178	-0.07%
2024/10/23	18.5	33.20	16	32.80	32.70	2.5	15,431	0.02%
2024/10/22	35.1	32.86	36	32.96	33.00	-0.9	15,524	-0.01%
2024/10/21	1	31.55	11.3	31.77	32.15	-10.3	15,624	-0.07%
2024/10/18	34.3	31.19	43.2	31.09	30.60	-8.9	15,710	-0.06%
2024/10/17	2	32.43	1	32.35	32.45	1	15,702	0.01%
2024/10/16	13	31.98	6	31.92	32.00	7	15,869	0.04%
2024/10/15	8	32.64	7	32.52	32.20	1	16,097	0.01%
2024/10/14	8	32.26	7	32.39	32.50	1	16,380	0.01%
2024/10/11	10	32.11	9	32.45	32.00	1	16,773	0.01%
2024/10/09	28.1	32.77	6	32.66	32.25	22.1	17,407	0.13%
2024/10/08	10	33.69	1	33.90	33.60	9	18,515	0.05%
2024/10/07	3	33.97	4	33.89	33.95	-1	22,151	0.00%
2024/10/04	23	33.19	4	33.04	32.95	19	24,175	0.08%
2024/10/01	28.1	34.07	17.1	33.91	33.85	11	26,009	0.04%
2024/09/30	2	34.10	5	34.14	34.50	-3	26,489	-0.01%
2024/09/27	11.6	34.42	7	34.35	34.35	4.5	27,752	0.02%
2024/09/26	32.1	35.16	21	35.13	34.50	11.1	27,874	0.04%
2024/09/25	35	34.87	46	34.55	34.90	-11	28,180	-0.04%
2024/09/24	14	33.43	1	33.55	33.45	13	28,536	0.05%
2024/09/23	5	34.03	13	33.97	33.75	-8	28,693	-0.03%
2024/09/20	11	33.79	15	34.00	33.85	-4	28,825	-0.01%
2024/09/19	8.1	33.34	22	33.19	33.35	-13.9	29,084	-0.05%
2024/09/18	38	33.87	3.3	33.18	33.10	34.8	29,244	0.12%
2024/09/16	3	34.00	35	34.04	34.15	-32	29,315	-0.11%
2024/09/13	40	33.75	44	33.62	33.85	-4	29,617	-0.01%
2024/09/12	14	33.03	23	33.30	33.55	-9	29,797	-0.03%
2024/09/11	26.4	32.37	27	32.31	32.05	-0.6	29,902	0.00%
2024/09/10	44.1	33.53	29	33.33	32.70	15.1	30,050	0.05%
2024/09/09	18	33.51	18.6	33.35	34.20	-0.6	30,521	0.00%
2024/09/06	38	33.81	39	33.82	33.75	-1	31,476	0.00%
2024/09/05	38.1	34.53	54	34.51	33.70	-15.9	32,701	-0.05%
2024/09/04	42.2	35.43	31	35.24	34.90	11.2	33,299	0.03%
2024/09/03	59.2	37.92	46.4	37.69	37.20	12.8	33,866	0.04%
2024/09/02	35.3	38.01	47.5	37.91	37.70	-12.2	34,796	-0.04%
2024/08/30	179.9	38.81	167	38.84	38.40	12.8	34,909	0.04%	大買/大賣/
2024/08/29	129.7	37.82	66.1	38.02	38.55	63.6	34,854	0.18%	大買/
2024/08/28	88.7	36.92	60.5	36.84	36.60	28.2	34,285	0.08%
2024/08/27	5.5	35.42	20	35.46	36.00	-14.5	34,841	-0.04%
2024/08/26	7	34.83	4	35.24	34.65	3	35,114	0.01%
2024/08/23	2	33.95	1	34.10	34.60	1	35,763	0.00%
2024/08/22	8.1	34.51	6.1	34.58	34.45	2	36,337	0.01%
2024/08/21	29.1	34.72	15	34.61	34.55	14.1	37,060	0.04%
2024/08/20	26.1	35.50	21.2	35.28	35.10	4.9	38,260	0.01%
2024/08/19	13.1	35.42	22.2	35.71	35.70	-9.1	39,443	-0.02%
2024/08/16	23	35.57	21	35.34	35.30	2	41,038	0.00%
2024/08/15	49	34.92	50	35.32	35.40	-1	43,992	0.00%
2024/08/14	48.7	35.49	46	35.27	35.10	2.7	46,054	0.01%
2024/08/13	40	34.51	84.6	34.42	34.70	-44.6	49,015	-0.09%
2024/08/12	9	33.45	23	33.42	33.50	-14	50,907	-0.03%
2024/08/09	32	33.35	49.1	32.87	32.50	-17.1	54,844	-0.03%
2024/08/08	26.1	32.29	36	32.23	32.25	-9.9	57,856	-0.02%
2024/08/07	26.3	31.96	52.1	32.82	32.85	-25.8	59,889	-0.04%
2024/08/06	67.1	29.45	49.2	29.62	30.25	17.9	61,017	0.03%
2024/08/05	77.8	31.55	7	31.61	31.50	70.8	62,639	0.11%
2024/08/02	33.2	35.37	57.1	35.03	35.00	-23.8	64,621	-0.04%
2024/08/01	52.2	36.53	77.1	36.45	36.50	-25	64,941	-0.04%
2024/07/31	36	35.16	38	35.35	35.40	-2	65,654	0.00%
2024/07/30	61	34.35	50	34.78	35.10	11	65,931	0.02%
2024/07/29	128.3	35.74	114	35.78	34.25	14.3	66,054	0.02%	大買/大賣/
2024/07/26	68	35.79	60.1	36.21	36.80	8	65,705	0.01%
2024/07/23	26.1	35.05	28.1	35.25	35.45	-2	65,553	0.00%
2024/07/22	15.3	34.55	28.5	34.70	34.30	-13.2	65,556	-0.02%
2024/07/19	36.3	35.73	34	35.55	35.30	2.3	65,391	0.00%
2024/07/18	52.1	36.34	24.8	36.18	36.10	27.3	65,444	0.04%
2024/07/17	24.1	37.21	38.1	37.23	37.20	-14	65,469	-0.02%
2024/07/16	46.1	37.36	36.4	36.98	36.90	9.7	65,684	0.01%
2024/07/15	73.3	37.55	72	37.58	37.25	1.3	65,990	0.00%
2024/07/12	69.5	38.27	40.6	38.29	38.10	28.9	66,626	0.04%
2024/07/11	66.1	38.80	102.5	38.93	38.85	-36.4	67,029	-0.05%	大賣/
2024/07/10	202.8	38.66	207.8	38.69	38.45	-5	67,210	-0.01%	大買/大賣/
2024/07/09	704.8	42.67	514.1	41.23	39.90	190.7	67,420	0.28%	大買/大賣/鉅額交易
2024/07/08	167.3	40.18	220.6	41.00	42.50	-53.3	66,218	-0.08%	大買/大賣/
2024/07/05	257.9	39.21	286.2	39.25	38.65	-28.3	64,360	-0.04%	大買/大賣/
2024/07/04	83.7	37.57	50.2	37.35	37.70	33.5	62,828	0.05%
2024/07/03	99.3	37.89	158	37.83	37.30	-58.7	62,777	-0.09%	大賣/
2024/07/02	37.2	36.18	71	36.19	36.25	-33.8	61,738	-0.05%
2024/07/01	88.1	36.73	28	36.71	36.15	60.1	61,718	0.10%
2024/06/28	23.2	36.50	95.1	36.75	36.90	-72	61,573	-0.12%
2024/06/27	14.2	35.69	16	35.70	35.35	-1.8	61,365	0.00%
2024/06/26	38.2	35.85	53.1	35.66	35.60	-14.9	61,886	-0.02%
2024/06/25	32.3	34.88	44.6	35.02	35.30	-12.3	62,413	-0.02%
2024/06/24	16	35.87	2.2	36.09	35.70	13.8	62,809	0.02%
2024/06/21	22.6	35.86	10	35.83	35.80	12.6	63,533	0.02%
2024/06/20	56.1	36.35	79	36.21	36.20	-22.9	64,829	-0.04%
2024/06/19	36.2	35.76	45	35.60	35.50	-8.8	65,576	-0.01%
2024/06/18	14	36.12	12	36.04	35.85	2	66,286	0.00%
2024/06/17	74.2	35.98	34	35.98	35.85	40.2	66,813	0.06%
2024/06/14	61.6	36.47	13.6	36.49	36.00	48	67,651	0.07%
2024/06/13	150.1	37.86	126.3	37.77	37.20	23.9	67,765	0.04%	大買/大賣/
2024/06/12	152.3	37.60	183.3	37.57	37.75	-31	67,081	-0.05%	大買/大賣/
2024/06/11	96.3	35.71	96.4	35.80	35.70	-0.1	66,234	0.00%
2024/06/07	139.1	37.85	80.6	37.51	36.95	58.5	66,030	0.09%	大買/
2024/06/06	97.9	37.50	149.1	37.65	37.50	-51.3	66,834	-0.08%	大賣/
2024/06/05	66	37.00	65	36.93	36.85	1	66,805	0.00%
2024/06/04	195.9	37.35	113	37.15	36.65	82.9	67,651	0.12%	大買/大賣/
2024/06/03	64.2	36.86	92.1	36.84	37.00	-27.9	68,545	-0.04%
2024/05/31	136.2	36.65	121	36.75	36.65	15.2	70,450	0.02%	大買/大賣/
2024/05/30	103.2	36.09	106	35.67	35.50	-2.8	71,294	0.00%	大買/大賣/
2024/05/29	65.2	36.57	51	36.69	36.30	14.2	72,381	0.02%
2024/05/28	81.4	36.72	74.3	36.77	36.55	7	72,279	0.01%
2024/05/27	98.9	37.38	66.8	37.22	37.25	32.1	71,839	0.04%
2024/05/24	117.8	37.66	158	37.54	37.35	-40.2	71,246	-0.06%	大買/大賣/
2024/05/23	110.4	38.91	112	38.78	38.25	-1.6	70,255	0.00%	大買/大賣/
2024/05/22	137.1	38.89	193.5	38.61	38.20	-56.4	69,132	-0.08%	大買/大賣/
2024/05/21	375	39.67	316	39.50	39.15	59.1	68,215	0.09%	大買/大賣/
2024/05/20	325.1	38.70	281.1	38.53	38.00	44	65,230	0.07%	大買/大賣/
2024/05/17	286.6	37.24	233.7	37.59	38.40	52.9	63,520	0.08%	大買/大賣/
2024/05/16	202.1	35.42	224.7	35.57	35.95	-22.6	60,227	-0.04%	大買/大賣/
2024/05/15	585.2	34.78	576.5	34.99	35.00	8.7	58,488	0.01%	大買/大賣/
2024/05/14	313.4	31.22	469.6	31.82	33.00	-156.2	54,513	-0.29%	大買/大賣/鉅額交易
2024/05/13	299.7	30.22	300.9	30.20	30.00	-1.2	51,339	0.00%	大買/大賣/
2024/05/10	243.4	29.02	162.5	29.29	29.80	80.9	49,115	0.16%	大買/大賣/
2024/05/09	233.9	29.72	212.2	29.39	28.70	21.6	47,714	0.05%	大買/大賣/
2024/05/08	236.1	29.47	314.6	29.40	30.05	-78.5	45,456	-0.17%	大買/大賣/
2024/05/07	38.5	27.48	25.1	27.31	27.35	13.4	43,240	0.03%
2024/05/06	112.1	28.01	78.8	27.82	27.70	33.3	42,760	0.08%	大買/
2024/05/03	20.1	26.34	52.6	26.82	26.90	-32.5	41,768	-0.08%
2024/05/02	38.4	25.78	27.1	26.16	26.30	11.3	41,388	0.03%
2024/04/30	23.1	26.37	36.2	26.61	26.20	-13.2	41,094	-0.03%
2024/04/29	18	26.18	12	26.30	26.20	6	40,895	0.01%
2024/04/26	24	26.45	12	26.43	26.15	12	40,733	0.03%
2024/04/25	11	26.18	12.1	26.34	26.00	-1.1	40,520	0.00%
2024/04/24	7	26.62	7	26.61	26.55	0	40,370	0.00%
2024/04/23	19.2	25.98	21	25.94	26.00	-1.8	40,107	0.00%
2024/04/22	28.3	26.67	31.2	26.46	26.05	-2.9	39,786	-0.01%
2024/04/19	40.9	26.99	19	27.04	27.30	21.9	39,362	0.06%
2024/04/18	112.7	28.44	48.1	28.51	28.00	64.6	38,768	0.17%	大買/
2024/04/17	122.7	27.87	116.2	28.12	28.15	6.4	37,813	0.02%	大買/大賣/
2024/04/16	100.7	26.91	142.2	26.31	26.40	-41.5	36,987	-0.11%	大賣/
2024/04/15	197.7	28.53	81.6	28.29	28.20	116.1	36,113	0.32%	大買/鉅額交易
2024/04/12	265.5	28.48	366.6	28.79	29.20	-101.1	34,654	-0.29%	大買/大賣/鉅額交易
2024/04/11	5.5	26.16	6.1	26.45	26.70	-0.6	32,179	0.00%
2024/04/10	45.5	26.69	27	26.97	26.30	18.5	32,044	0.06%
2024/04/09	42.1	26.78	21	27.00	26.60	21.1	31,655	0.07%
2024/04/08	12	26.82	35	26.61	26.70	-23	31,151	-0.07%
2024/04/03	25.1	26.09	10	26.31	26.05	15.1	30,870	0.05%
2024/04/02	17.1	26.50	6.7	26.62	26.35	10.4	30,721	0.03%
2024/04/01	16.2	26.99	39.2	27.05	26.85	-23	30,286	-0.08%
2024/03/29	86.2	26.92	84	27.09	26.65	2.2	29,881	0.01%
2024/03/28	60.3	26.97	113.2	27.00	26.65	-52.9	29,151	-0.18%	大賣/
2024/03/27	85.3	26.83	55.2	26.88	26.65	30.1	28,480	0.11%
2024/03/26	89.5	26.78	76.2	26.61	26.75	13.3	27,767	0.05%
2024/03/25	136	27.38	95.6	27.48	27.55	40.4	26,903	0.15%	大買/
2024/03/22	48	26.82	68.7	26.96	27.15	-20.7	25,543	-0.08%
2024/03/21	98.7	26.51	126.3	26.68	26.30	-27.6	24,550	-0.11%	大賣/
2024/03/20	77.8	26.24	48.2	26.30	25.70	29.6	23,762	0.12%
2024/03/19	106.3	26.28	127.1	26.30	26.15	-20.7	23,273	-0.09%	大買/大賣/
2024/03/18	61.1	25.30	75.2	25.35	25.85	-14.1	22,308	-0.06%
2024/03/15	27	24.18	7	24.23	24.00	20	21,625	0.09%
2024/03/14	25	24.56	27.1	24.56	24.45	-2.1	21,437	-0.01%
2024/03/13	37	25.03	45	25.19	25.10	-8	21,169	-0.04%
2024/03/12	241	26.38	213.3	26.18	25.60	27.7	21,050	0.13%	大買/大賣/
2024/03/11	157.2	25.69	131.1	25.83	25.90	26.1	19,966	0.13%	大買/大賣/
2024/03/08	215.6	25.70	274.4	24.96	24.30	-58.7	19,221	-0.31%	大買/大賣/
2024/03/07	390	26.98	213.5	26.34	25.80	176.5	19,211	0.92%	大買/大賣/鉅額交易
2024/03/06	229.7	25.81	273.1	26.19	26.65	-43.4	18,035	-0.24%	大買/大賣/
2024/03/05	279	24.17	260.4	24.21	24.30	18.6	15,677	0.12%	大買/大賣/
2024/03/04	88.6	23.20	105.3	23.21	23.90	-16.7	13,797	-0.12%	大賣/
2024/03/01	40	21.79	57	21.80	21.75	-17	12,757	-0.13%
2024/02/29	22.5	21.06	78	21.14	21.30	-55.5	12,214	-0.45%
2024/02/27	12	21.06	27	21.09	20.75	-15	12,143	-0.12%
2024/02/26	46	21.12	82	21.24	21.15	-36	12,114	-0.30%
2024/02/23	20	20.87	11.1	20.82	20.75	8.9	12,125	0.07%
2024/02/22	47.2	20.95	56	20.94	21.25	-8.9	12,947	-0.07%
2024/02/21	16.4	20.67	6	20.73	20.65	10.4	12,323	0.08%
2024/02/20	76	20.91	129	20.80	20.95	-53	12,271	-0.43%	大賣/
2024/02/19	4	20.28	2	20.20	20.15	2	12,021	0.02%
2024/02/16	23	20.27	63	20.14	20.60	-40	11,932	-0.34%
2024/02/02	2	18.98	3	18.95	18.80	-1	11,437	-0.01%
2024/02/01	1	18.95	0	0.00	18.95	1	11,450	0.01%
2024/01/30	5	19.15	2	19.05	19.00	3	11,553	0.03%
2024/01/29	2	19.20	0	0.00	19.30	2	11,652	0.02%
2024/01/25	4	19.35	0	0.00	19.20	4	12,019	0.03%
2024/01/24	2	19.35	0	0.00	19.35	2	12,072	0.02%
2024/01/18	0	18.90	0	0.00	18.65	0	12,378	0.00%
2024/01/17	0	0.00	1.4	18.85	18.85	-1.4	12,420	-0.01%
2024/01/11	0	0.00	20	19.18	19.40	-20	12,577	-0.16%
2024/01/10	0	0.00	5	18.95	18.90	-5	12,618	-0.04%
2024/01/09	2	19.00	0	0.00	19.05	2	12,650	0.02%
2024/01/08	2	19.45	12	19.30	19.30	-10	12,672	-0.08%
2024/01/05	3	19.42	11	19.50	19.40	-8	12,676	-0.06%
2024/01/04	9	19.53	7	19.44	19.40	2	12,693	0.02%
2024/01/03	8	19.91	0	0.00	19.90	8	12,702	0.06%
2024/01/02	8	20.12	12	20.35	20.10	-4	12,729	-0.03%
2023/12/29	4	19.96	2	20.00	20.00	2	12,756	0.02%
2023/12/28	2	20.13	16	20.20	20.00	-14	12,821	-0.11%
2023/12/27	1	20.10	0	0.00	20.15	1	12,906	0.01%
2023/12/26	5	20.05	0	0.00	20.05	5	13,187	0.04%
2023/12/25	12	19.96	7	19.95	19.95	5	13,273	0.04%
2023/12/22	15	20.07	0	0.00	20.05	15	13,376	0.11%
2023/12/21	0	0.00	12	20.13	20.25	-12	13,501	-0.09%
2023/12/20	13.4	20.31	11	20.40	20.35	2.4	13,775	0.02%
2023/12/19	16	19.96	3	19.98	20.10	13	14,094	0.09%
2023/12/18	17	20.38	3	20.30	20.30	14	14,546	0.10%
2023/12/15	66	21.02	2.1	20.73	20.70	64	16,022	0.40%
2023/12/14	23.1	21.40	61.1	21.45	21.35	-38	16,646	-0.23%
2023/12/13	41.3	21.08	41	21.30	21.05	0.3	16,834	0.00%
2023/12/12	37	21.21	11	21.38	21.05	26	16,749	0.16%
2023/12/11	15	21.10	5	21.29	21.00	10	16,634	0.06%
2023/12/08	17	21.49	7	21.41	21.35	10	16,474	0.06%
2023/12/07	73	22.06	64	22.42	21.55	9	16,322	0.06%
2023/12/06	74	22.47	49	22.82	22.05	25	15,753	0.16%
2023/12/05	91	22.36	57	22.63	22.50	34	15,130	0.22%
2023/12/04	99.5	22.56	124.6	22.68	22.75	-25.1	14,570	-0.17%	大賣/
2023/12/01	57	21.70	117	21.70	22.20	-60	13,353	-0.45%	大賣/
2023/11/30	14	20.65	1	20.60	20.70	13	12,389	0.10%
2023/11/29	37.1	20.91	12.4	20.78	20.70	24.7	12,382	0.20%
2023/11/28	103.1	20.99	87	20.97	21.00	16	12,395	0.13%	大買/
2023/11/27	0	0.00	2	20.33	20.20	-2	12,100	-0.02%
2023/11/24	0	0.00	25.2	20.32	20.25	-25.2	12,181	-0.21%
2023/11/22	20	20.45	18	20.39	20.55	2	11,833	0.02%
2023/11/21	157.7	20.78	180	20.89	20.20	-22.3	11,513	-0.19%	大買/大賣/
2023/11/20	21	19.55	28	19.50	19.70	-7	10,467	-0.07%
2023/11/17	15	19.18	0	0.00	19.30	15	10,393	0.14%
2023/11/16	4	19.26	23	19.00	19.40	-19	10,273	-0.19%
2023/11/15	2	18.68	12	18.68	18.55	-10	9,972	-0.10%
2023/11/14	0	0.00	3	18.40	18.40	-3	9,945	-0.03%
2023/11/13	15	18.48	14	18.61	18.45	1	9,981	0.01%
2023/11/10	1	18.50	0	0.00	18.45	1	9,958	0.01%
2023/11/09	1	18.45	3	18.42	18.40	-2	9,943	-0.02%
2023/11/08	11	18.56	4	18.65	18.60	7	9,935	0.07%
2023/11/07	10	18.95	7	19.01	19.05	3	9,865	0.03%
2023/11/06	7	19.18	21.1	19.18	19.25	-14.1	9,894	-0.14%
2023/11/03	16.1	19.01	4	18.93	19.05	12.1	9,819	0.12%
2023/11/02	20	18.86	32.1	18.78	19.15	-12.1	9,836	-0.12%
2023/11/01	4.9	18.14	3.2	18.05	18.10	1.7	9,591	0.02%
2023/10/31	13.1	19.06	17	19.02	18.50	-3.9	9,534	-0.04%
2023/10/30	1	18.45	5.2	18.56	18.45	-4.2	9,253	-0.05%
2023/10/27	4	18.64	0	0.00	18.40	4	9,239	0.04%
2023/10/26	0	0.00	1	18.60	18.55	-1	9,223	-0.01%
2023/10/25	2	18.80	8	18.69	18.70	-6	9,200	-0.07%
2023/10/24	10	18.54	18	18.56	18.70	-8	9,162	-0.09%
2023/10/23	1.1	17.91	9	18.02	17.90	-7.9	9,025	-0.09%
2023/10/20	1.1	17.40	1	17.40	17.70	0.1	9,016	0.00%
2023/10/19	5.1	17.88	0.1	18.00	17.90	5	8,994	0.06%
2023/10/18	6	17.80	4.2	17.99	18.00	1.8	8,985	0.02%
2023/10/17	2	18.40	56	18.34	18.10	-54	8,896	-0.61%
2023/10/16	16	18.60	21	18.60	18.30	-5	8,863	-0.06%
2023/10/13	5	18.45	8	18.68	18.55	-3	8,845	-0.03%
2023/10/12	1.1	18.50	3	18.63	18.60	-2	8,850	-0.02%
2023/10/11	17.1	18.42	9	18.28	18.20	8.1	8,844	0.09%
2023/10/06	10	18.75	16	18.69	18.70	-6	8,864	-0.07%
2023/10/05	32.1	18.94	18	19.11	18.85	14.1	8,848	0.16%
2023/10/04	11	18.69	6.5	18.72	18.75	4.5	8,801	0.05%
2023/10/03	31	19.43	11.1	19.45	19.05	19.9	8,775	0.23%
2023/10/02	28.4	19.80	30	19.79	19.95	-1.6	8,684	-0.02%
2023/09/28	9.1	19.16	10	19.02	18.95	-0.9	8,399	-0.01%
2023/09/27	13	19.22	14	19.18	19.10	-1	8,314	-0.01%
2023/09/26	22	19.51	12.2	19.62	19.25	9.9	8,185	0.12%
2023/09/25	35.2	19.77	53	19.68	19.55	-17.8	8,026	-0.22%
2023/09/22	63	20.24	35	20.29	20.10	28	7,691	0.36%
2023/09/21	64.2	20.48	52	20.28	20.15	12.2	7,290	0.17%
2023/09/20	245.3	20.37	120	20.24	20.70	125.3	6,749	1.86%	大買/大賣/鉅額交易
2023/09/19	279	20.53	370	20.92	21.15	-91	5,179	-1.76%	大買/大賣/
2023/09/18	112	19.19	105	18.85	19.25	7	4,348	0.16%	大買/大賣/
2023/09/15	0	0.00	1	18.10	18.05	-1	3,895	-0.03%
2023/09/14	0	0.00	1	18.00	18.00	-1	3,836	-0.03%
2023/09/13	3	17.83	15	18.04	17.90	-12	3,824	-0.31%
2023/09/12	1	18.00	2	17.73	17.80	-1	3,801	-0.03%
2023/09/08	23	17.96	3	17.85	17.80	20	3,701	0.54%
2023/09/07	15	18.07	1	18.00	18.00	14	3,690	0.38%
2023/09/06	20	18.20	14	18.31	18.20	6	3,654	0.16%
2023/09/05	2	18.15	1	18.15	18.10	1	3,567	0.03%
2023/09/04	0	18.25	28	18.33	18.20	-28	3,537	-0.79%
2023/09/01	9.5	18.19	28	18.29	18.10	-18.5	3,443	-0.54%
2023/08/31	14	18.07	10.3	18.07	18.25	3.8	3,183	0.12%
2023/08/30	117.6	17.78	117	17.69	17.65	0.6	2,909	0.02%	大買/大賣/
2023/08/28	1	17.10	0	0.00	17.05	1	2,775	0.04%
2023/08/25	0	0.00	2.1	17.10	17.00	-2.1	2,776	-0.07%
2023/08/23	1	16.80	0.5	16.92	17.10	0.5	2,736	0.02%
2023/08/21	0	0.00	0.2	16.60	16.65	-0.2	2,670	-0.01%
2023/08/18	0	0.00	0.2	16.60	16.40	-0.2	2,686	-0.01%
2023/08/17	1	16.35	0.2	16.40	16.45	0.8	2,673	0.03%
2023/08/16	0	0.00	0.2	16.20	16.15	-0.2	2,635	-0.01%
2023/08/14	2.1	15.90	3	16.00	15.90	-1	2,642	-0.04%
2023/08/11	5	16.15	0	0.00	16.15	5	2,643	0.19%
2023/08/10	8.1	16.09	0	0.00	16.05	8.1	2,637	0.31%
2023/08/09	0.1	16.70	2	16.95	16.70	-2	2,560	-0.08%
2023/08/08	17.1	16.60	0	0.00	16.65	17.1	2,522	0.68%
2023/08/07	3.1	17.02	0	0.00	17.00	3.1	2,426	0.13%
2023/08/04	2.1	17.20	0	0.00	17.20	2.1	2,381	0.09%
2023/08/02	1.1	17.31	0	0.00	17.35	1.1	2,386	0.05%
2023/07/31	0	0.00	0.2	17.85	17.65	-0.2	2,373	-0.01%
2023/07/28	0	0.00	2	17.55	17.65	-2	2,411	-0.08%
2023/07/27	2	17.45	0	0.00	17.55	2	2,405	0.08%
2023/07/25	4	17.35	3	17.57	17.65	1	2,394	0.04%
2023/07/24	2.1	17.40	0	0.00	17.35	2.1	2,375	0.09%
2023/07/19	2	17.75	15.1	17.65	17.60	-13.1	2,411	-0.54%
2023/07/18	5	17.95	0.2	17.95	17.85	4.8	2,422	0.20%
2023/07/17	0.3	17.75	16	17.86	17.95	-15.7	2,451	-0.64%
2023/07/14	3	17.75	1	17.75	17.75	2	2,439	0.08%
2023/07/13	17	17.96	6	17.75	17.95	11	2,436	0.45%
2023/07/12	0	0.00	37.3	17.40	17.40	-37.3	2,304	-1.62%
2023/07/11	1	17.35	0	0.00	17.40	1	2,336	0.04%
2023/07/10	1	17.50	0	0.00	17.45	1	2,446	0.04%
2023/07/07	6	17.58	0	0.00	17.75	6	2,488	0.24%
2023/07/06	6	18.05	0	0.00	17.80	6	2,458	0.24%
2023/07/05	2	17.95	5.1	17.95	17.95	-3.1	2,446	-0.13%
2023/07/04	0.1	17.80	0	0.00	17.65	0.1	2,430	0.00%
2023/06/30	0	0.00	1	17.70	17.70	-1	2,446	-0.04%
2023/06/29	0.1	17.70	0	0.00	17.75	0.1	2,465	0.00%
2023/06/27	8	17.54	0	0.00	17.50	8	2,511	0.32%
2023/06/26	1	17.70	3	17.70	17.70	-2	2,529	-0.08%
2023/06/19	10	17.95	0.1	18.10	18.00	9.9	2,619	0.38%
2023/06/16	10.1	17.90	0	0.00	17.90	10.1	2,624	0.39%
2023/06/15	0	0.00	0.1	17.95	17.90	-0.1	2,618	0.00%
2023/06/13	0	0.00	1.2	18.01	17.90	-1.2	2,660	-0.05%
2023/06/12	2	18.10	3	18.00	18.00	-1	2,675	-0.04%
2023/06/09	2	18.15	2	18.20	18.20	0	2,712	0.00%
2023/06/08	4	18.15	0	0.00	18.10	4	2,736	0.15%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/02	1	18.35	5	18.40	18.35	-4	2,994	-0.13%
2023/06/01	0	0.00	5.1	18.15	18.15	-5.1	3,027	-0.17%
2023/05/30	0	0.00	4	18.04	17.95	-4	3,045	-0.13%
2023/05/29	0	0.00	1	18.10	18.05	-1	3,075	-0.03%
2023/05/26	1	17.90	0	0.00	17.90	1	3,091	0.03%
2023/05/25	5	18.05	8	18.19	18.05	-3	3,112	-0.10%
2023/05/24	1	18.10	0	0.00	18.10	1	3,087	0.03%
2023/05/23	0	0.00	2	18.15	18.10	-2	3,151	-0.06%
2023/05/22	3	18.10	4	18.11	18.15	-1	3,361	-0.03%
2023/05/19	0	0.00	0.1	17.90	18.00	-0.1	3,385	0.00%
2023/05/18	1	17.85	1	17.95	17.90	0	3,420	0.00%
2023/05/17	0	0.00	1	18.00	17.90	-1	3,464	-0.03%
2023/05/16	0	0.00	2	17.85	17.90	-2	3,450	-0.06%
2023/05/11	2.1	17.48	0	0.00	17.35	2.1	3,633	0.06%
2023/05/09	4.1	17.72	0	0.00	17.70	4.1	3,898	0.11%
2023/05/08	0.1	17.90	0.1	17.95	17.85	0	3,889	0.00%
2023/05/05	0	0.00	8	18.13	17.95	-8	3,955	-0.20%
2023/05/04	3.1	17.65	0.2	17.75	17.85	3	4,016	0.07%
2023/05/03	4	17.88	2	17.93	17.80	2	4,003	0.05%
2023/04/26	2	17.70	0	0.00	17.90	2	4,102	0.05%
2023/04/25	2	17.85	0	0.00	17.70	2	4,107	0.05%
2023/04/24	2	17.85	0	0.00	17.95	2	4,081	0.05%
2023/04/21	4.1	17.94	0	0.00	18.00	4.1	4,102	0.10%
2023/04/20	22.1	18.46	2.1	18.31	18.15	20	4,129	0.49%
2023/04/19	10	18.65	4	18.70	18.65	6	4,202	0.14%
2023/04/18	13	18.68	0	0.00	18.70	13	4,229	0.31%
2023/04/17	14	18.64	0	0.00	18.70	14	4,227	0.33%
2023/04/14	26	18.66	9	18.64	18.60	17	4,226	0.40%
2023/04/13	3	18.65	13	18.82	18.60	-10	4,175	-0.24%
2023/04/12	10	19.29	40	19.29	19.40	-30	4,067	-0.74%
2023/04/11	9	19.09	12	19.15	19.15	-3	3,968	-0.08%
2023/04/10	2	19.07	0	0.00	19.05	2	3,967	0.05%
2023/04/07	2	19.15	11	19.14	19.05	-9	3,972	-0.23%
2023/04/06	1	19.05	0	0.00	19.05	1	3,974	0.03%
2023/03/31	0	0.00	15	19.08	19.00	-15	3,977	-0.38%
2023/03/30	0	0.00	10.3	19.05	18.95	-10.3	3,979	-0.26%
2023/03/29	0	0.00	1	19.00	18.95	-1	3,985	-0.03%
2023/03/28	10	18.85	10	18.90	18.90	0	4,044	0.00%
2023/03/27	0	19.00	10	19.05	18.95	-10	4,036	-0.25%
2023/03/24	0	0.00	34	18.80	18.85	-34	4,076	-0.83%
2023/03/23	0	0.00	6	18.50	18.40	-6	4,028	-0.15%
2023/03/22	0	0.00	5	18.45	18.40	-5	4,105	-0.12%
2023/03/21	1	18.30	0	0.00	18.30	1	4,158	0.02%
2023/03/20	0.3	18.05	4	18.14	18.10	-3.7	4,276	-0.09%
2023/03/17	3	17.88	0	17.95	17.90	3	4,357	0.07%
2023/03/16	4.1	17.69	2.2	17.80	17.65	2	4,422	0.04%
2023/03/15	18	18.08	0	0.00	18.05	18	4,651	0.39%
2023/03/14	4	18.14	0	0.00	18.05	4	4,915	0.08%
2023/03/13	2.1	18.25	0	0.00	18.45	2.1	5,110	0.04%
2023/03/10	45.1	18.71	4	18.60	18.50	41.1	5,249	0.78%
2023/03/09	17	19.16	2	19.13	19.00	15	5,465	0.27%
2023/03/08	6	19.17	33	19.17	19.15	-27	5,707	-0.47%
2023/03/07	0	18.95	11	18.95	19.00	-11	5,695	-0.19%
2023/03/06	13.1	18.76	1	18.90	18.80	12.1	5,711	0.21%
2023/03/03	0	0.00	1	18.90	18.90	-1	5,799	-0.02%
2023/03/02	1	18.75	0	0.00	18.75	1	5,893	0.02%
2023/03/01	1	18.90	10	18.95	18.80	-9	6,141	-0.15%
2023/02/24	11	18.85	2	18.75	18.75	9	6,298	0.14%
2023/02/23	5	18.95	0	0.00	18.95	5	6,358	0.08%
2023/02/22	0	19.00	2	18.90	18.90	-2	6,567	-0.03%
2023/02/21	22	18.96	4	19.05	19.00	18	6,676	0.27%
2023/02/20	44	19.02	77.2	19.10	19.30	-33.2	6,915	-0.48%
2023/02/17	0	0.00	4	18.75	18.80	-4	7,354	-0.05%
2023/02/15	11	18.50	10.1	18.65	18.55	0.9	7,700	0.01%
2023/02/14	0	0.00	10	18.30	18.30	-10	7,803	-0.13%
2023/02/13	26.1	18.10	4	18.00	18.10	22.1	8,018	0.28%
2023/02/10	10.2	18.45	33	18.30	18.20	-22.8	8,248	-0.28%
2023/02/09	21.1	18.60	0	0.00	18.60	21.1	8,429	0.25%
2023/02/08	49	18.91	56	18.93	19.00	-7	8,549	-0.08%
2023/02/07	10	18.45	0	0.00	18.50	10	8,427	0.12%
2023/02/03	2	18.70	12	18.57	18.65	-10	8,865	-0.11%
2023/02/02	0.1	18.45	23	18.59	18.55	-22.9	8,998	-0.25%
2023/01/31	0	0.00	12	18.22	18.25	-12	9,270	-0.13%
2023/01/30	1	17.85	7	17.96	18.00	-6	9,429	-0.06%
2023/01/17	7	17.67	0	0.00	17.65	7	9,610	0.07%
2023/01/16	0.1	17.40	15	17.58	17.40	-14.9	9,761	-0.15%
2023/01/13	6.1	17.66	0	0.00	17.50	6.1	9,893	0.06%
2023/01/12	8.1	17.75	15	18.00	17.70	-6.9	10,000	-0.07%
2023/01/10	2	18.02	0	0.00	17.95	2	10,189	0.02%
2023/01/09	3	18.35	6.2	18.37	18.35	-3.2	10,326	-0.03%
2023/01/06	2	18.05	6.2	17.91	18.00	-4.2	10,369	-0.04%
2023/01/05	1	17.75	9	17.81	17.80	-8	10,682	-0.07%
2023/01/04	0	0.00	4.2	17.80	17.75	-4.2	10,856	-0.04%
2022/12/30	2.1	17.26	1	17.30	17.25	1.1	11,301	0.01%
2022/12/29	2	17.38	0	0.00	17.35	2	11,448	0.02%
2022/12/28	2	17.50	1	17.60	17.45	1	11,912	0.01%
2022/12/27	2	17.73	1	17.75	17.80	1	12,210	0.01%
2022/12/23	3.1	17.31	0	0.00	17.50	3.1	12,833	0.02%
2022/12/22	5.2	17.60	0	0.00	17.60	5.2	13,181	0.04%
2022/12/21	0.2	17.55	0	0.00	17.50	0.2	13,734	0.00%
2022/12/20	0.2	17.74	3	17.90	17.55	-2.8	14,284	-0.02%
2022/12/19	10.3	17.93	0	0.00	17.85	10.3	15,069	0.07%
2022/12/16	21.4	18.08	0	0.00	18.00	21.4	15,662	0.14%
2022/12/14	1.1	18.35	0	0.00	18.35	1.1	16,302	0.01%
2022/12/13	2	18.50	0	0.00	18.35	2	16,741	0.01%
2022/12/12	23.3	18.57	2	18.55	18.55	21.3	16,961	0.13%
2022/12/09	10	19.25	14	19.19	19.20	-4	17,266	-0.02%
2022/12/08	12	19.33	0	0.00	19.45	12	18,094	0.07%
2022/12/07	29.1	19.33	12.1	19.83	19.35	17	18,690	0.09%
2022/12/06	1.1	20.05	33	19.77	19.75	-31.9	19,013	-0.17%
2022/12/05	15	19.76	9	19.77	19.75	6	19,472	0.03%
2022/12/02	15	19.45	20	19.46	19.40	-5	19,877	-0.03%
2022/12/01	19	19.40	9	19.31	19.30	10	20,346	0.05%
2022/11/30	14	19.33	28	19.24	19.40	-14	20,788	-0.07%
2022/11/29	0	0.00	0.2	18.91	18.90	-0.2	21,370	0.00%
2022/11/28	3	18.75	22	18.61	18.65	-19	22,888	-0.08%
2022/11/25	37	18.76	15.7	19.00	18.65	21.3	23,755	0.09%
2022/11/24	15.1	18.95	9.1	19.05	18.95	6	24,473	0.02%
2022/11/23	15.2	19.12	25	19.02	19.05	-9.9	25,316	-0.04%
2022/11/22	25.1	18.60	119	18.77	18.80	-94	25,868	-0.36%	大賣/
2022/11/21	7	18.55	7	18.72	18.50	0	27,331	0.00%
2022/11/18	21	18.83	8	18.85	18.65	13	27,777	0.05%
2022/11/17	3	18.68	6	18.73	18.65	-3	27,867	-0.01%
2022/11/16	10.1	18.65	34	18.65	18.55	-24	28,145	-0.09%
2022/11/15	196	19.21	83	19.10	19.10	113	28,690	0.39%	大買/鉅額交易
2022/11/14	18	18.67	15.1	18.68	18.75	2.9	29,387	0.01%
2022/11/11	20	18.72	22	18.83	18.40	-2	29,473	-0.01%
2022/11/10	1	18.45	0	0.00	18.45	1	29,399	0.00%
2022/11/09	30	18.95	16	19.08	18.90	14	29,751	0.05%
2022/11/08	4	19.05	9	18.89	18.65	-5	30,093	-0.02%
2022/11/07	16	18.56	10	18.61	18.75	6	30,538	0.02%
2022/11/04	9	18.37	10.1	18.64	18.85	-1.1	31,133	0.00%
2022/11/03	19	18.29	3	18.22	18.50	16	31,320	0.05%
2022/11/02	19	18.28	11.7	18.29	18.25	7.3	31,238	0.02%
2022/11/01	6	17.84	5.4	17.89	18.00	0.6	31,051	0.00%
2022/10/31	11.1	17.43	15	17.60	17.50	-3.9	30,890	-0.01%
2022/10/28	35.2	17.11	30	17.46	16.90	5.2	30,703	0.02%
2022/10/27	3	17.48	8.4	17.52	17.55	-5.4	30,528	-0.02%
2022/10/26	30.1	17.30	33	17.33	17.10	-2.9	30,304	-0.01%
2022/10/25	0	18.00	1	17.70	17.65	-1	30,108	0.00%
2022/10/24	9	18.19	9	18.40	18.00	0	29,892	0.00%
2022/10/21	3	17.68	9.6	17.84	17.70	-6.6	29,714	-0.02%
2022/10/20	7	17.81	7.4	17.80	17.80	-0.4	29,568	0.00%
2022/10/19	65	18.25	62.1	18.17	18.10	2.9	29,439	0.01%
2022/10/18	17.1	18.52	22	18.40	18.35	-4.9	29,312	-0.02%
2022/10/17	6.1	18.07	3	18.00	18.25	3.1	29,212	0.01%
2022/10/14	16	18.74	9.6	18.88	18.60	6.4	29,029	0.02%
2022/10/13	9.2	18.57	37.1	18.41	18.00	-27.9	28,914	-0.10%
2022/10/12	43	19.21	68	19.11	19.25	-25	28,571	-0.09%
2022/10/11	7.3	18.81	32.2	18.85	18.90	-24.9	28,444	-0.09%
2022/10/07	5.1	19.60	8.2	19.59	19.55	-3.1	28,126	-0.01%
2022/10/06	17	19.44	7	19.39	19.40	10	28,002	0.04%
2022/10/05	34.6	19.98	18	19.98	19.30	16.6	27,908	0.06%
2022/10/04	15	19.54	9.5	19.59	19.70	5.5	27,445	0.02%
2022/10/03	11	19.10	7	19.11	19.20	4	27,149	0.01%
2022/09/30	26	19.09	37	19.42	19.55	-11	26,887	-0.04%
2022/09/29	43.6	19.90	5.1	19.86	19.65	38.5	26,673	0.14%
2022/09/28	35	19.55	42.7	19.90	19.40	-7.7	26,333	-0.03%
2022/09/27	45.6	21.09	9.9	21.10	20.90	35.7	25,770	0.14%
2022/09/26	39.1	21.57	24	21.46	20.90	15.1	25,216	0.06%
2022/09/23	73.1	22.70	35.1	22.48	22.25	38	24,404	0.16%
2022/09/22	67.2	23.13	40.5	23.33	23.35	26.7	23,815	0.11%
2022/09/21	51.4	23.35	18.1	23.24	23.15	33.3	23,462	0.14%
2022/09/20	55.3	23.48	114	23.58	23.55	-58.7	23,105	-0.25%	大賣/
2022/09/19	31.5	22.94	30	22.92	22.85	1.5	22,601	0.01%
2022/09/16	48	23.20	50.1	23.30	23.15	-2.1	22,338	-0.01%
2022/09/15	181.9	23.96	144.6	23.91	23.65	37.3	21,926	0.17%	大買/大賣/
2022/09/14	63.5	23.40	43	23.42	23.60	20.5	21,045	0.10%
2022/09/13	96.1	23.44	76.2	23.41	23.30	19.9	20,441	0.10%
2022/09/12	116	23.53	212	23.30	23.30	-96	19,850	-0.48%	大買/大賣/
2022/09/08	102.6	23.72	48.2	23.76	23.75	54.4	19,123	0.28%	大買/
2022/09/07	97.2	23.21	31.1	23.42	23.80	66.1	18,514	0.36%
2022/09/06	35.4	23.21	62.2	23.38	23.55	-26.9	17,944	-0.15%
2022/09/05	97.6	23.90	70.8	23.94	23.45	26.8	17,236	0.16%
2022/09/02	109.5	23.81	103.1	23.99	23.75	6.4	16,382	0.04%	大買/大賣/
2022/09/01	37.4	23.23	72.2	23.21	23.15	-34.8	14,923	-0.23%
2022/08/31	46.1	22.93	41.4	23.00	23.20	4.7	14,082	0.03%
2022/08/30	52.1	22.53	59.3	22.73	23.00	-7.2	13,202	-0.05%
2022/08/29	80.2	21.86	86	22.22	22.60	-5.8	12,221	-0.05%
2022/08/26	184.6	21.94	221.6	22.21	22.15	-37	11,398	-0.32%	大買/大賣/
2022/08/25	53	21.57	55.1	21.31	21.25	-2.1	9,735	-0.02%
2022/08/24	10	21.31	14.3	21.38	21.40	-4.3	9,201	-0.05%
2022/08/23	26.1	21.08	22.1	21.24	21.35	4.1	8,854	0.05%
2022/08/22	55	21.71	54.1	21.58	21.15	0.9	8,438	0.01%
2022/08/19	108.2	21.12	136.2	21.25	21.60	-28	7,563	-0.37%	大買/大賣/
2022/08/18	15.2	19.99	11.1	19.92	20.00	4.1	6,203	0.07%
2022/08/17	15	19.89	15	19.80	19.65	0	5,960	0.00%
2022/08/16	25	19.86	26.1	19.90	20.10	-1.1	5,759	-0.02%
2022/08/15	67.1	20.30	58.5	20.39	20.15	8.6	5,241	0.16%
2022/08/12	66.1	19.87	126.2	19.93	19.90	-60.1	4,666	-1.29%	大賣/
2022/08/11	104	19.50	54.4	19.27	19.05	49.6	3,961	1.25%	大買/
2022/08/10	9	18.12	48	18.49	18.90	-39	3,109	-1.26%
2022/08/09	1	17.40	14	17.42	17.20	-13	2,725	-0.48%
2022/08/08	1	17.10	10	17.20	17.10	-9	2,647	-0.34%
2022/08/05	0.2	16.85	0	0.00	16.90	0.2	2,532	0.01%
2022/08/04	4	16.54	0	0.00	16.25	4	2,537	0.16%
2022/08/03	10	16.85	0	16.95	16.80	10	2,507	0.40%
2022/08/02	0	0.00	0	16.95	16.95	0	2,505	0.00%
2022/08/01	0	0.00	10	17.05	17.10	-10	2,496	-0.40%
2022/07/29	0.4	16.85	0	0.00	17.00	0.4	2,486	0.02%
2022/07/28	0.3	16.99	0	0.00	16.80	0.3	2,478	0.01%
2022/07/27	0.1	16.80	0	0.00	16.95	0.1	2,475	0.00%
2022/07/26	11	16.85	0	16.90	16.65	11	2,472	0.44%
2022/07/25	0.1	17.05	0	0.00	17.00	0.1	2,481	0.00%
2022/07/22	2	17.03	1	17.35	17.00	1	2,514	0.04%
2022/07/21	6	17.03	1	17.20	17.20	5	2,512	0.20%
2022/07/20	0.1	17.35	0.1	17.35	17.00	0	2,495	0.00%
2022/07/18	0	0.00	14	17.12	17.20	-14	2,412	-0.58%
2022/07/14	4	16.30	5	16.60	16.80	-1	2,331	-0.04%
2022/07/13	21	16.59	15	16.72	16.50	6	2,307	0.26%
2022/07/12	10	16.15	0	0.00	16.15	10	2,237	0.45%
2022/07/11	10	16.20	10	16.60	16.75	0	2,221	0.00%
2022/07/08	13	16.77	10	17.15	16.85	3	2,189	0.14%
2022/07/07	8	16.46	46	16.40	16.60	-38	2,087	-1.82%
2022/07/05	0	0.00	1	16.00	16.10	-1	1,981	-0.05%
2022/06/30	0	0.00	2	17.13	16.75	-2	1,907	-0.10%
2022/06/29	17	17.68	15	17.80	17.75	2	1,859	0.11%
2022/06/28	11	17.62	6	17.72	17.85	5	1,824	0.27%
2022/06/27	0	0.00	11	17.80	17.65	-11	1,831	-0.60%
2022/06/24	3	17.77	10	17.46	17.45	-7	1,807	-0.39%
2022/06/23	6	17.23	0	0.00	17.20	6	1,767	0.34%
2022/06/22	1	18.00	1	18.15	17.60	0	1,738	0.00%
2022/06/21	0	0.00	4	17.80	18.10	-4	1,707	-0.23%
2022/06/20	9	17.32	0	0.00	16.90	9	1,640	0.55%
2022/06/17	0	0.00	4	17.60	17.65	-4	1,630	-0.25%
2022/06/16	4	17.69	14	18.21	17.35	-10	1,617	-0.62%
2022/06/15	23	18.19	23	18.08	17.90	0	1,578	0.00%
2022/06/14	12	17.42	3	17.50	17.50	9	1,523	0.59%
2022/06/13	2	17.95	7	17.78	17.70	-5	1,507	-0.33%
2022/06/10	8	17.63	23	17.88	18.40	-15	1,457	-1.03%
2022/06/09	3	17.68	10	17.59	17.70	-7	1,309	-0.53%
2022/06/08	0	0.00	8	17.15	16.85	-8	1,193	-0.67%
2022/06/07	0	0.00	2	16.80	16.70	-2	1,204	-0.17%
2022/06/06	10.1	16.65	0	0.00	16.70	10.1	1,224	0.82%
2022/05/30	0	0.00	12	16.86	16.90	-12	1,299	-0.92%
2022/05/27	0	16.80	0	0.00	16.65	0	1,294	0.00%
2022/05/26	1	16.65	1	16.65	16.60	0	1,307	0.00%
2022/05/25	0.1	16.40	10	16.65	16.60	-9.9	1,330	-0.75%
2022/05/24	0	0.00	2	16.58	16.25	-2	1,361	-0.15%
2022/05/23	0	0.00	1	16.40	16.30	-1	1,359	-0.07%
2022/05/20	0	0.00	1	16.50	16.40	-1	1,394	-0.07%
2022/05/19	1	16.30	0	0.00	16.35	1	1,409	0.07%
2022/05/18	0	16.50	0	0.00	16.45	0	1,443	0.00%
2022/05/17	0	0.00	3	16.35	16.45	-3	1,649	-0.18%
2022/05/12	1	15.70	7	15.66	15.55	-6	1,670	-0.36%
2022/05/10	0	0.00	6	15.88	16.25	-6	1,671	-0.36%
2022/05/09	2	16.30	0	0.00	16.05	2	1,683	0.12%
2022/05/06	1	16.55	0	0.00	16.50	1	1,688	0.06%
2022/05/05	0	0.00	2	16.95	16.80	-2	1,708	-0.12%
2022/04/29	5	17.05	0	0.00	16.70	5	1,776	0.28%
2022/04/27	0	16.20	17	16.04	16.10	-17	1,759	-0.97%
2022/04/26	1	16.55	0.2	16.55	16.50	0.8	1,744	0.05%
2022/04/25	2	16.75	0	0.00	16.65	2	1,751	0.12%
2022/04/22	4	17.23	4	17.25	17.20	0	1,755	0.00%
2022/04/21	1.2	17.30	2	17.32	17.30	-0.8	1,805	-0.04%
2022/04/20	1	17.20	1	17.25	17.45	0	1,822	0.00%
2022/04/19	5	17.00	0	0.00	17.15	5	1,827	0.27%
2022/04/18	2	16.95	0	0.00	16.85	2	1,877	0.11%
2022/04/15	3.1	17.15	0	0.00	17.15	3.1	1,895	0.16%
2022/04/14	0	0.00	2	17.35	17.25	-2	1,972	-0.10%
2022/04/13	0	17.25	1	17.10	17.20	-1	2,066	-0.05%
2022/04/12	3	16.85	2	16.83	16.90	1	2,385	0.04%
2022/04/11	7	17.16	0	0.00	17.05	7	2,429	0.29%
2022/04/08	0	17.33	0	0.00	17.20	0	2,466	0.00%
2022/04/07	1	17.20	2.1	17.15	17.15	-1	2,517	-0.04%
2022/04/06	5	17.55	0	17.95	17.50	5	2,587	0.19%
2022/04/01	5	17.60	1	17.70	17.70	4	2,655	0.15%
2022/03/31	7	17.84	0	0.00	17.80	7	2,727	0.26%
2022/03/30	4	18.25	8	18.21	18.00	-4	2,914	-0.14%
2022/03/29	16	18.03	0	0.00	17.90	16	3,154	0.51%
2022/03/28	5	17.75	0	0.00	18.00	5	3,300	0.15%
2022/03/25	11	17.99	2	17.98	18.00	9	3,312	0.27%
2022/03/24	1	18.00	5	18.10	18.10	-4	3,320	-0.12%
2022/03/23	1	18.00	0	0.00	18.00	1	3,330	0.03%
2022/03/22	1	17.80	1	17.85	18.10	0	3,357	0.00%
2022/03/21	0	0.00	5	17.95	17.80	-5	3,353	-0.15%
2022/03/17	0	0.00	5	17.75	17.70	-5	3,411	-0.15%
2022/03/10	0	0.00	0	17.80	17.80	0	3,647	0.00%
2022/03/07	4	17.86	9	17.77	17.75	-5	3,789	-0.13%
2022/03/04	5	18.25	0	0.00	18.20	5	4,013	0.12%
2022/03/03	0	18.60	0	0.00	18.50	0	4,100	0.00%
2022/03/01	0	0.00	5	18.45	18.50	-5	4,272	-0.12%
2022/02/25	0	0.00	1	18.25	18.00	-1	4,423	-0.02%
2022/02/24	5	18.25	0	0.00	17.95	5	4,559	0.11%
2022/02/22	6	18.58	0	18.40	18.45	6	4,899	0.12%
2022/02/21	2.1	18.90	2.1	18.71	18.85	0	5,212	0.00%
2022/02/18	0	0.00	2.3	18.96	18.95	-2.3	6,402	-0.04%
2022/02/17	2	19.47	15.7	19.34	19.30	-13.7	6,845	-0.20%
2022/02/16	6	18.85	5	18.75	18.90	1	6,925	0.01%
2022/02/15	2	18.30	0	0.00	18.30	2	6,967	0.03%
2022/02/14	8	18.27	3	18.40	18.40	5	7,018	0.07%
2022/02/11	1	18.70	5	18.95	18.80	-4	7,016	-0.06%
2022/02/10	1	18.80	0	0.00	18.80	1	7,011	0.01%
2022/02/09	0	18.75	0	18.85	18.90	0	7,010	0.00%
2022/02/08	0	0.00	1	18.50	18.55	-1	6,998	-0.01%
2022/02/07	0.5	18.25	0	0.00	18.20	0.5	7,003	0.01%
2022/01/26	1	17.55	0.1	17.80	17.60	0.9	6,990	0.01%
2022/01/25	5	17.83	2	17.73	17.70	3	6,986	0.04%
2022/01/24	0	18.00	0	0.00	17.90	0	6,997	0.00%
2022/01/20	2	18.48	0	0.00	18.50	2	6,965	0.03%
2022/01/18	0	0.00	1	18.75	18.70	-1	6,968	-0.01%
2022/01/14	12.1	18.63	10	18.35	18.45	2.1	6,945	0.03%
2022/01/13	0	0.00	2	18.85	18.70	-2	6,939	-0.03%
2022/01/12	1	18.75	0	0.00	18.75	1	6,940	0.01%
2022/01/11	1.3	18.89	4	18.75	18.85	-2.7	6,964	-0.04%
2022/01/10	3.1	19.08	5.4	19.05	19.00	-2.3	6,920	-0.03%
2022/01/07	7.2	19.55	1	19.80	19.15	6.1	6,910	0.09%
2022/01/06	3.1	19.75	0	0.00	19.75	3.1	6,838	0.05%
2022/01/05	15.5	20.95	12.1	21.05	20.25	3.4	6,765	0.05%
2022/01/04	5	20.16	4	20.20	20.15	1	6,471	0.02%
2022/01/03	5	20.12	0	0.00	20.10	5	6,423	0.08%
2021/12/30	3	20.17	0	0.00	20.10	3	6,380	0.05%
2021/12/29	2	20.28	0	0.00	20.15	2	6,342	0.03%
2021/12/28	0	0.00	2	19.95	19.95	-2	6,272	-0.03%
2021/12/27	2	20.22	35	20.20	20.05	-33	6,242	-0.53%
2021/12/24	19.2	20.28	9	20.05	20.25	10.2	6,192	0.16%
2021/12/23	34.1	20.06	22.2	19.79	20.20	11.9	6,008	0.20%
2021/12/22	3	19.69	11	19.52	19.65	-8	5,758	-0.14%
2021/12/20	1	18.50	0	0.00	18.75	1	5,607	0.02%
2021/12/17	1.1	18.56	1	18.50	18.55	0.1	5,615	0.00%
2021/12/16	0	18.65	0	0.00	18.75	0	5,646	0.00%
2021/12/14	7	18.61	2	18.45	18.45	5	5,628	0.09%
2021/12/13	4	18.85	0	0.00	18.85	4	5,585	0.07%
2021/12/10	1	18.95	1	19.00	19.00	0	5,569	0.00%
2021/12/09	1	19.25	15	19.18	19.35	-14	5,530	-0.25%
2021/12/08	10.1	18.65	2	18.65	18.65	8.1	5,403	0.15%
2021/12/07	2	18.68	1	18.55	18.55	1	5,403	0.02%
2021/12/03	0.1	18.57	1	18.55	18.50	-0.9	5,370	-0.02%
2021/12/02	6.2	18.51	4	18.63	18.35	2.2	5,331	0.04%
2021/12/01	5.1	18.93	0	0.00	18.85	5.1	5,290	0.10%
2021/11/30	1.1	19.18	1.3	19.01	18.75	-0.3	5,254	0.00%
2021/11/29	2.1	18.30	11	18.42	18.65	-9	5,054	-0.18%
2021/11/26	20.2	19.20	1	18.85	18.80	19.2	4,985	0.38%
2021/11/25	22.1	19.60	2	19.70	19.55	20.1	4,902	0.41%
2021/11/24	12.3	19.68	3	19.60	19.70	9.3	4,936	0.19%
2021/11/23	4.1	20.46	8	20.63	20.10	-4	4,789	-0.08%
2021/11/22	11.1	20.26	11	20.27	20.20	0.1	4,671	0.00%
2021/11/19	43.1	20.87	17	20.86	20.80	26.1	4,573	0.57%
2021/11/18	60	21.64	35	21.51	21.25	25	4,448	0.56%
2021/11/17	83	22.53	91	22.57	22.25	-8	4,181	-0.19%
2021/11/16	33	21.49	44	21.19	21.65	-11	3,521	-0.31%
2021/11/15	9	19.39	10	18.91	19.70	-1	3,078	-0.03%
2021/11/12	1	18.05	0	0.00	17.95	1	2,850	0.04%
2021/11/11	6	18.58	11	18.55	18.45	-5	2,825	-0.18%
2021/11/10	0	0.00	1	18.00	18.05	-1	2,859	-0.03%
2021/11/08	0	0.00	4	18.05	18.05	-4	2,954	-0.14%
2021/11/05	1	18.40	1	18.25	18.30	0	3,003	0.00%
2021/11/04	1	18.55	1	18.45	18.30	0	3,026	0.00%
2021/11/03	1	18.15	4	18.30	18.25	-3	3,037	-0.10%
2021/11/01	1	18.55	3.5	18.47	18.45	-2.5	3,126	-0.08%
2021/10/29	0.5	18.10	0	0.00	18.10	0.5	3,122	0.02%
2021/10/28	5.2	18.15	3	18.05	18.05	2.2	3,128	0.07%
2021/10/27	3	17.93	3	18.05	18.10	0	3,134	0.00%
2021/10/26	0	0.00	2	18.00	17.80	-2	3,162	-0.06%
2021/10/22	0	17.50	2	17.60	17.60	-2	3,266	-0.06%
2021/10/21	0.1	17.50	0	0.00	17.40	0.1	3,337	0.00%
2021/10/20	0	0.00	1	17.60	17.70	-1	3,351	-0.03%
2021/10/19	5	17.80	5	17.64	17.80	0	3,403	0.00%
2021/10/18	0	0.00	1	17.10	17.05	-1	3,462	-0.03%
2021/10/14	0	0.00	3	16.50	16.55	-3	3,668	-0.08%
2021/10/13	1.1	16.69	1	16.45	16.50	0.1	3,721	0.00%
2021/10/12	0.1	17.05	0	0.00	17.00	0.1	3,835	0.00%
2021/10/07	0	17.15	2	17.30	17.35	-2	4,175	-0.05%
2021/10/06	2.1	16.90	0	0.00	16.75	2.1	5,190	0.04%
2021/10/04	1.2	16.88	6	17.19	16.75	-4.8	5,378	-0.09%
2021/10/01	1.2	17.67	0	0.00	17.55	1.2	5,451	0.02%
2021/09/30	0	17.90	4	17.86	18.15	-4	5,469	-0.07%
2021/09/29	12.2	17.90	5	18.00	17.85	7.2	5,494	0.13%
2021/09/28	0.1	18.30	0	0.00	18.25	0.1	5,527	0.00%
2021/09/27	3	18.47	2	18.45	18.40	1	5,586	0.02%
2021/09/24	0	0.00	3	18.25	18.30	-3	5,660	-0.05%
2021/09/23	1.4	17.93	0	0.00	17.75	1.4	5,733	0.02%
2021/09/22	2	17.95	0	0.00	18.00	2	5,811	0.03%
2021/09/17	0.1	18.30	2	18.40	18.30	-1.9	5,938	-0.03%
2021/09/16	0.1	18.40	1	18.45	18.30	-1	6,031	-0.02%
2021/09/15	2.1	18.25	4	18.26	18.40	-2	6,177	-0.03%
2021/09/14	4.3	18.61	0	0.00	18.55	4.3	6,561	0.07%
2021/09/13	2	18.80	1	18.80	18.80	1	6,664	0.02%
2021/09/10	13.1	18.90	1	18.80	18.80	12.1	6,704	0.18%
2021/09/09	1	19.15	8	19.26	19.10	-7	6,764	-0.10%
2021/09/08	2.1	19.39	1	19.45	18.95	1.1	6,831	0.02%
2021/09/07	0	0.00	2	19.50	19.65	-2	6,834	-0.03%
2021/09/06	4	19.73	0	0.00	19.25	4	6,829	0.06%
2021/09/03	0.5	19.99	1	20.35	20.00	-0.5	6,810	-0.01%
2021/09/02	2	20.30	6	20.14	20.00	-4	6,852	-0.06%
2021/09/01	1	20.05	2	20.20	20.10	-1	6,866	-0.01%
2021/08/31	1	20.15	1	20.05	20.10	0	6,953	0.00%
2021/08/30	8	19.86	0	0.00	19.85	8	7,003	0.11%
2021/08/26	0	19.40	0	0.00	19.60	0	6,992	0.00%
2021/08/25	0	0.00	2	19.45	19.35	-2	7,017	-0.03%
2021/08/24	3	19.28	15	19.37	19.40	-12	7,073	-0.17%
2021/08/23	8	18.90	7	18.86	18.80	1	7,005	0.01%
2021/08/20	11	18.91	12	18.88	18.90	-1	6,967	-0.01%
2021/08/19	1	18.20	0	0.00	18.05	1	6,468	0.02%
2021/08/18	7.1	18.26	0	0.00	18.60	7.1	6,466	0.11%
2021/08/17	0	0.00	12	18.33	18.10	-12	6,466	-0.19%
2021/08/16	15.2	18.57	16	18.33	18.60	-0.8	6,445	-0.01%
2021/08/13	4.6	19.74	0	0.00	19.10	4.6	6,376	0.07%
2021/08/12	2	20.05	0	0.00	20.25	2	6,315	0.03%
2021/08/11	4	20.05	9	20.08	20.00	-5	6,357	-0.08%
2021/08/10	2.1	20.50	0	0.00	20.35	2.1	6,408	0.03%
2021/08/09	5	20.55	0	0.00	20.55	5	6,518	0.08%
2021/08/06	10	20.80	0	0.00	20.80	10	6,614	0.15%
2021/08/05	5	20.90	1.5	21.12	21.15	3.5	6,740	0.05%
2021/07/30	4	21.24	0	21.00	20.80	4	7,384	0.05%
2021/07/28	12.1	21.11	6	20.70	21.00	6.1	7,439	0.08%
2021/07/27	0	0.00	1	21.20	21.20	-1	7,491	-0.01%
2021/07/26	1	21.65	12	21.64	21.55	-11	7,521	-0.15%
2021/07/23	2	21.05	7	21.14	21.25	-5	7,574	-0.07%
2021/07/22	1	20.91	3	21.00	20.95	-2	7,579	-0.03%
2021/07/21	13	21.30	13	21.21	20.95	0	7,542	0.00%
2021/07/20	28	21.82	1	21.65	21.65	27	7,507	0.36%
2021/07/19	16	22.37	3	22.32	22.35	13	7,457	0.17%
2021/07/16	14	22.19	6	22.13	22.60	8	7,580	0.11%
2021/07/15	38	22.29	13	22.28	22.10	25	7,601	0.33%
2021/07/14	35	22.72	8	22.98	22.25	27	7,788	0.35%
2021/07/13	79.5	23.89	123	23.80	23.20	-43.5	7,622	-0.57%	大賣/
2021/07/12	50	22.77	2	23.00	23.00	48	6,863	0.70%
2021/07/09	12.1	22.32	0.1	22.55	22.30	12	6,789	0.18%
2021/07/08	2	22.43	15	22.47	22.55	-13	6,838	-0.19%
2021/07/07	26	22.00	5	21.88	21.80	21	6,793	0.31%
2021/07/06	0	0.00	26	22.22	22.00	-26	6,807	-0.38%
2021/07/05	2	21.95	3	22.00	22.05	-1	6,842	-0.01%
2021/07/02	23.1	21.55	5	21.72	21.90	18.1	6,895	0.26%
2021/07/01	22	22.04	6	21.97	21.75	16	6,922	0.23%
2021/06/30	23	22.07	6	21.85	22.05	17	6,892	0.25%
2021/06/29	22.6	22.49	10.3	22.41	22.15	12.3	6,909	0.18%
2021/06/28	24.4	22.94	1	22.90	22.90	23.4	6,894	0.34%
2021/06/25	13	22.95	18	22.79	22.65	-5	6,786	-0.07%
2021/06/24	0	0.00	11	22.73	22.65	-11	6,771	-0.16%
2021/06/23	47.1	22.87	49	22.78	22.65	-2	6,746	-0.03%
2021/06/22	14	22.24	32	22.33	22.25	-18	6,375	-0.28%
2021/06/21	19	21.75	2	22.10	21.85	17	6,288	0.27%
2021/06/18	4	22.39	13	22.39	22.15	-9	6,287	-0.14%
2021/06/17	0	0.00	1	22.00	22.25	-1	6,335	-0.02%
2021/06/16	5	21.85	0	0.00	21.85	5	6,302	0.08%
2021/06/15	4	22.00	4	21.90	21.90	0	6,310	0.00%
2021/06/11	3	21.97	0	0.00	21.80	3	6,386	0.05%
2021/06/10	3	21.70	4	21.99	22.00	-1	6,604	-0.02%
2021/06/09	0	0.00	3	21.85	21.50	-3	6,663	-0.05%
2021/06/08	8	22.31	0	0.00	21.80	8	6,625	0.12%
2021/06/07	5	21.50	10.1	21.97	22.10	-5.1	6,539	-0.08%
2021/06/02	0	0.00	2	21.30	21.35	-2	6,436	-0.03%
2021/06/01	1	21.50	17	21.39	21.75	-16	6,435	-0.25%
2021/05/31	4	20.93	1	21.00	20.95	3	6,431	0.05%
2021/05/28	1	20.45	0	0.00	20.60	1	6,715	0.01%
2021/05/27	1	20.35	7	20.35	20.10	-6	6,843	-0.09%
2021/05/26	1	20.15	25	20.44	20.55	-24	6,840	-0.35%
2021/05/25	1	20.30	21	20.21	20.20	-20	6,834	-0.29%
2021/05/24	10	19.80	0	0.00	19.80	10	6,813	0.15%
2021/05/20	0	0.00	3	19.45	19.25	-3	6,858	-0.04%
2021/05/18	6	18.05	14	18.71	18.85	-8	6,899	-0.12%
2021/05/17	13	18.37	1	18.25	18.05	12	6,849	0.18%
2021/05/14	17	20.29	0	0.00	20.05	17	6,742	0.25%
2021/05/13	25	20.53	0	0.00	20.45	25	6,628	0.38%
2021/05/12	36	22.24	55	22.52	21.60	-19	6,485	-0.29%
2021/05/11	34	21.97	50	22.32	22.00	-16	6,182	-0.26%
2021/05/10	8	22.24	12	22.16	22.20	-4	5,988	-0.07%
2021/05/07	1	21.30	4	21.31	21.55	-3	5,871	-0.05%
2021/05/06	1	21.00	8	21.10	20.95	-7	5,870	-0.12%
2021/05/05	0.2	20.70	2	20.55	20.35	-1.9	5,829	-0.03%
2021/05/04	11	20.45	0	0.00	20.80	11	5,805	0.19%
2021/05/03	5	21.10	6	20.99	20.80	-1	5,724	-0.02%
2021/04/29	1	21.65	1	21.70	21.60	0	5,663	0.00%
2021/04/28	11.1	22.01	1	22.15	22.10	10.1	5,630	0.18%
2021/04/27	11	21.98	8	22.05	22.10	3	5,659	0.05%
2021/04/26	15	22.22	2	22.00	22.00	13	5,651	0.23%
2021/04/23	12	22.12	8	22.20	22.20	4	5,621	0.07%
2021/04/22	27.1	22.61	18	22.64	22.10	9.1	5,737	0.16%
2021/04/21	38	23.02	9	22.95	23.10	29	5,635	0.51%
2021/04/20	19	23.16	29	23.01	23.05	-10	5,533	-0.18%
2021/04/19	13	22.56	3.1	22.40	22.40	10	5,363	0.19%
2021/04/16	1	22.45	21	22.53	22.50	-20	5,357	-0.37%
2021/04/15	12	21.84	5.2	21.95	22.25	6.8	5,179	0.13%
2021/04/14	18	21.58	1	21.45	21.65	17	5,202	0.33%
2021/04/13	4	22.18	0	0.00	21.80	4	5,359	0.07%
2021/04/12	11	22.05	0.3	22.05	22.05	10.7	5,752	0.19%
2021/04/09	5	22.28	4	22.30	22.20	1	5,823	0.02%
2021/04/08	2	22.28	0	0.00	22.30	2	5,805	0.03%
2021/04/07	0	0.00	0.5	21.85	21.95	-0.5	5,741	-0.01%
2021/04/06	3	21.67	1	22.00	21.65	2	5,705	0.04%
2021/04/01	3	22.00	5	22.03	21.80	-2	5,695	-0.04%
2021/03/31	24	22.00	3	22.12	21.85	21	5,630	0.37%
2021/03/30	0	0.00	1	22.45	22.35	-1	5,578	-0.02%
2021/03/29	0	0.00	10	22.65	22.40	-10	5,586	-0.18%
2021/03/26	8	22.55	8	22.48	22.60	0	5,584	0.00%
2021/03/25	10	22.30	17	22.25	22.30	-7	5,503	-0.13%
2021/03/24	4	22.34	0	0.00	22.30	4	5,507	0.07%
2021/03/23	3	22.43	2	22.40	22.40	1	5,539	0.02%
2021/03/22	11.1	22.48	26	22.61	22.45	-15	5,553	-0.27%
2021/03/19	3	22.13	3	22.05	22.15	0	5,527	0.00%
2021/03/18	10	22.15	1	22.15	22.20	9	5,561	0.16%
2021/03/17	8	22.25	3	22.40	22.30	5	5,750	0.09%
2021/03/16	12	22.35	15	22.43	22.50	-3	5,920	-0.05%
2021/03/15	26	21.72	1	22.25	22.25	25	5,873	0.43%
2021/03/11	0	0.00	1	21.40	21.35	-1	5,972	-0.02%
2021/03/10	0	0.00	14	21.25	21.15	-14	6,086	-0.23%
2021/03/09	2	21.15	0	0.00	21.20	2	6,202	0.03%
2021/03/08	2	21.43	0	0.00	21.25	2	6,302	0.03%
2021/03/05	4	21.49	2	21.50	21.50	2	6,378	0.03%
2021/03/04	2	21.90	36	21.85	21.85	-34	6,456	-0.53%
2021/03/03	47	22.35	7	22.36	22.30	40	6,632	0.60%
2021/03/02	11	21.63	7	21.46	21.70	4	6,402	0.06%
2021/02/26	0	0.00	4	20.75	20.80	-4	6,436	-0.06%
2021/02/25	5	21.00	0	0.00	21.00	5	6,631	0.08%
2021/02/24	6	21.15	4	21.31	21.05	2	6,825	0.03%
2021/02/23	1	21.25	0	0.00	21.25	1	6,872	0.01%
2021/02/22	2	21.20	0	0.00	21.35	2	6,989	0.03%
2021/02/19	0	0.00	1	20.95	21.35	-1	7,332	-0.01%
2021/02/18	5	21.12	0	20.60	21.25	5	7,393	0.07%
2021/02/17	1	20.45	4	20.46	20.45	-3	7,346	-0.04%
2021/02/02	0	0.00	8	20.10	20.00	-8	7,435	-0.11%
2021/02/01	1	19.60	12	19.87	19.60	-11	7,536	-0.15%
2021/01/29	1	20.00	2	19.98	19.95	-1	7,578	-0.01%
2021/01/28	1	20.10	1	20.15	20.15	0	7,546	0.00%
2021/01/26	14	21.09	0	0.00	20.55	14	7,552	0.19%
2021/01/22	0	0.00	3	20.30	20.40	-3	7,586	-0.04%
2021/01/21	2	20.00	16	20.08	20.10	-14	7,598	-0.18%
2021/01/20	2	20.40	0	0.00	20.35	2	7,624	0.03%
2021/01/19	10	21.52	11	21.36	21.20	-1	7,570	-0.01%
2021/01/15	4	21.50	14	21.40	21.40	-10	7,691	-0.13%
2021/01/14	0	0.00	14	22.31	22.25	-14	7,603	-0.18%
2021/01/13	1	22.35	1	22.45	22.30	0	7,589	0.00%
2021/01/12	9	22.26	2	22.13	22.15	7	7,684	0.09%
2021/01/11	6	22.93	15	23.07	22.80	-9	8,025	-0.11%
2021/01/08	15	23.44	28	23.37	23.35	-13	8,016	-0.16%
2021/01/07	0	0.00	10	23.50	23.70	-10	8,032	-0.12%
2021/01/06	17	23.54	22	23.45	23.45	-5	8,046	-0.06%
2021/01/05	25	23.68	11	23.87	23.95	14	7,819	0.18%
2021/01/04	2	22.78	1	23.05	23.00	1	7,410	0.01%
2020/12/31	0	0.00	5	22.10	22.20	-5	7,343	-0.07%
2020/12/30	0	0.00	1	22.35	22.30	-1	7,332	-0.01%
2020/12/29	0	0.00	5	22.49	22.40	-5	7,401	-0.07%
2020/12/28	5	22.45	2	22.45	22.45	3	7,385	0.04%
2020/12/25	1	22.50	1	22.85	22.40	0	7,379	0.00%
2020/12/24	2	22.60	1	22.60	22.60	1	7,373	0.01%
2020/12/23	1	22.10	1	22.25	22.25	0	7,376	0.00%
2020/12/22	1	22.55	22	22.31	22.00	-21	7,496	-0.28%
2020/12/18	1	22.65	0	22.75	22.55	1	7,625	0.01%
2020/12/17	2	22.60	7	22.50	22.65	-5	7,659	-0.07%
2020/12/16	0	22.80	0	0.00	22.90	0	7,663	0.00%
2020/12/15	2	22.63	0.4	23.00	22.40	1.6	7,706	0.02%
2020/12/14	8	23.36	6	22.95	23.20	2	7,682	0.03%
2020/12/11	18	23.86	3.2	23.99	23.50	14.9	7,684	0.19%
2020/12/10	9	23.93	32	23.85	24.00	-23	7,522	-0.31%
2020/12/09	6.2	23.61	2	23.60	23.60	4.2	7,333	0.06%
2020/12/08	11.3	22.78	1	23.10	22.85	10.3	7,255	0.14%
2020/12/07	2.1	23.15	2	23.45	23.25	0.1	7,380	0.00%
2020/12/04	2	23.63	4	23.70	23.45	-2	7,713	-0.03%
2020/12/03	48.1	23.69	10	23.45	23.25	38.1	7,684	0.50%
2020/12/02	3.4	23.74	3	23.83	23.70	0.4	7,683	0.01%
2020/12/01	15	23.30	10	23.30	23.50	5	7,659	0.07%
2020/11/30	4	23.33	7	23.41	23.45	-3	7,653	-0.04%
2020/11/27	27	23.34	16	23.54	23.30	11	7,636	0.14%
2020/11/26	0	0.00	2	22.98	22.95	-2	7,482	-0.03%
2020/11/25	3	22.98	1	22.95	22.85	2	7,471	0.03%
2020/11/24	10	22.98	12	22.83	22.70	-2	7,479	-0.03%
2020/11/23	5	22.70	22	22.82	22.65	-17	7,541	-0.23%
2020/11/20	20	22.15	0	0.00	22.20	20	7,583	0.26%
2020/11/19	1	22.45	30	22.33	22.40	-29	7,670	-0.38%
2020/11/18	55.1	22.35	54	22.26	22.30	1.1	7,771	0.01%
2020/11/17	1	21.45	6	21.32	21.35	-5	7,629	-0.07%
2020/11/16	3	20.98	0	0.00	20.90	3	7,991	0.04%
2020/11/13	2.1	20.85	0	0.00	20.95	2.1	8,249	0.02%
2020/11/12	0.3	20.97	0	0.00	20.95	0.3	8,439	0.00%
2020/11/11	1.1	21.08	2	21.10	21.15	-0.9	8,567	-0.01%
2020/11/10	8	20.90	4	20.95	21.05	4	8,651	0.05%
2020/11/09	24.1	21.19	7	21.00	21.15	17.1	8,793	0.19%
2020/11/06	3	21.65	0	0.00	21.55	3	8,932	0.03%
2020/11/05	0	0.00	6	21.61	21.60	-6	9,010	-0.07%
2020/10/30	3	21.08	3	21.30	21.05	0	10,216	0.00%
2020/10/29	4	21.23	4	21.35	21.40	0	10,522	0.00%
2020/10/28	4	21.70	1	21.65	21.70	3	10,638	0.03%
2020/10/27	0	0.00	3	22.35	22.20	-3	10,627	-0.03%
2020/10/26	5	22.48	5	22.60	22.55	0	10,721	0.00%
2020/10/23	0	0.00	3	22.58	22.50	-3	10,756	-0.03%
2020/10/22	1	21.80	0	0.00	22.20	1	10,909	0.01%
2020/10/21	3	22.20	0	0.00	22.15	3	10,993	0.03%
2020/10/20	11	22.34	7	22.38	22.35	4	11,236	0.04%
2020/10/19	4	22.55	3	22.13	22.65	1	11,519	0.01%
2020/10/16	5	22.00	1	22.10	21.60	4	11,993	0.03%
2020/10/15	2	22.20	2	22.30	22.20	0	12,365	0.00%
2020/10/14	5	22.12	1	22.00	22.00	4	12,471	0.03%
2020/10/12	1	21.70	0	0.00	21.25	1	12,656	0.01%
2020/10/07	1	21.75	0	0.00	21.95	1	13,116	0.01%
2020/10/06	0	0.00	10	22.01	21.95	-10	13,252	-0.08%
2020/09/28	1	20.85	2	20.73	20.85	-1	14,754	-0.01%
2020/09/25	6	20.16	0	0.00	20.35	6	15,140	0.04%
2020/09/24	2	21.20	0	0.00	21.00	2	15,416	0.01%
2020/09/23	0	0.00	3	21.78	21.50	-3	15,591	-0.02%
2020/09/22	1	21.40	4	21.30	21.25	-3	15,677	-0.02%
2020/09/18	0	0.00	50	22.00	21.95	-50	16,488	-0.30%
2020/09/17	0	0.00	1	22.10	22.25	-1	16,690	-0.01%
2020/09/14	5	22.35	1	22.40	22.30	4	18,079	0.02%
2020/09/11	7	22.13	6	22.33	21.90	1	19,933	0.01%
2020/09/10	53	22.45	5	22.34	22.20	48	20,537	0.23%
2020/09/09	14	22.25	13	22.65	22.75	1	20,908	0.00%
2020/09/08	3	21.35	2	21.35	21.35	1	21,701	0.00%
2020/09/07	2	21.43	2	21.65	21.40	0	23,149	0.00%
2020/09/04	29	21.33	3	21.12	21.40	26	25,203	0.10%
2020/09/03	1	21.15	2	21.15	21.15	-1	25,461	0.00%
2020/09/02	3	21.32	0	0.00	21.35	3	25,521	0.01%
2020/09/01	0	0.00	4	20.80	21.05	-4	25,604	-0.02%
2020/08/31	0	0.00	4	20.70	20.70	-4	25,725	-0.02%
2020/08/28	3	21.07	1.1	20.81	20.80	1.9	25,857	0.01%
2020/08/27	4	21.26	2	21.43	21.40	2	25,842	0.01%
2020/08/26	14	20.64	37	20.70	20.70	-23	25,856	-0.09%
2020/08/25	2	21.40	3	21.60	21.20	-1	25,703	0.00%
2020/08/24	9	21.41	5	21.10	21.05	4	25,625	0.02%
2020/08/21	12	21.82	0	0.00	21.80	12	25,541	0.05%
2020/08/20	21	21.72	4	22.35	21.70	17	25,444	0.07%
2020/08/19	27	24.78	6	24.25	24.05	21	25,408	0.08%
2020/08/18	29	25.47	10	25.30	25.20	19	25,459	0.07%
2020/08/17	2	25.95	1	25.95	25.85	1	25,525	0.00%
2020/08/14	4	25.89	5	25.89	26.00	-1	25,873	0.00%
2020/08/13	9	26.38	4	26.69	26.00	5	26,259	0.02%
2020/08/12	3	26.23	7	26.31	26.25	-4	26,242	-0.02%
2020/08/11	2	26.08	4	25.99	25.95	-2	26,179	-0.01%
2020/08/10	11	25.95	0	0.00	25.80	11	26,233	0.04%
2020/08/07	8.1	26.48	0	0.00	26.45	8.1	26,418	0.03%
2020/08/06	18.1	26.46	31	26.47	26.30	-13	26,396	-0.05%
2020/08/05	9	26.99	41	26.83	26.70	-32	26,301	-0.12%
2020/08/04	11	26.27	54	26.45	26.20	-43	25,938	-0.17%
2020/08/03	0	0.00	15	26.00	25.65	-15	25,798	-0.06%
2020/07/31	1	25.30	1.1	25.49	25.30	-0.1	26,011	0.00%
2020/07/30	2	25.20	31	25.30	25.50	-29	26,362	-0.11%
2020/07/29	4	25.06	2	25.08	25.00	2	27,189	0.01%
2020/07/28	28	24.87	8	25.63	24.65	20	27,250	0.07%
2020/07/27	3	25.33	0	0.00	25.60	3	27,336	0.01%
2020/07/24	32	25.61	4	25.79	25.40	28	27,550	0.10%
2020/07/23	12	26.39	2	26.45	26.25	10	27,431	0.04%
2020/07/22	34	26.87	31	27.10	27.00	3	27,231	0.01%
2020/07/21	71	26.17	3	26.32	26.15	68	26,544	0.26%
2020/07/20	30	24.70	0	0.00	25.25	30	26,378	0.11%
2020/07/17	2	25.50	1	26.00	25.25	1	26,333	0.00%
2020/07/16	2	26.05	1	25.85	25.85	1	26,396	0.00%
2020/07/15	4	26.40	7	25.92	25.85	-3	26,461	-0.01%
2020/07/14	1	25.75	28	26.13	25.85	-27	26,748	-0.10%
2020/07/13	13	26.10	89	26.10	26.05	-76	27,438	-0.28%
2020/07/10	60	26.16	37	25.99	25.70	23	27,700	0.08%
2020/07/09	30	26.65	39	26.92	27.00	-9	27,289	-0.03%
2020/07/08	4	25.70	2	25.83	25.80	2	26,795	0.01%
2020/07/07	6	25.85	19	26.03	25.75	-13	26,948	-0.05%
2020/07/06	24	26.67	19	26.82	26.45	5	26,857	0.02%
2020/07/03	108	26.31	52	26.35	26.45	56	26,641	0.21%	大買/
2020/07/02	1	25.85	2	25.95	26.30	-1	26,516	0.00%
2020/07/01	3	26.02	2	25.83	25.45	1	26,370	0.00%
2020/06/30	6	25.84	16	25.86	25.70	-10	26,225	-0.04%
2020/06/29	29	25.15	3	25.27	25.10	26	25,976	0.10%
2020/06/24	26	26.60	42	26.28	26.15	-16	25,758	-0.06%
2020/06/23	7	26.46	17	26.61	26.35	-10	25,783	-0.04%
2020/06/22	9	27.02	12	27.05	26.90	-3	25,535	-0.01%
2020/06/19	24	27.44	26	27.72	27.45	-2	25,339	-0.01%
2020/06/18	65.1	27.22	58	27.39	27.45	7.1	24,752	0.03%
2020/06/17	9	25.96	26	25.90	25.75	-17	22,949	-0.07%
2020/06/16	27	25.55	9	25.62	25.25	18	22,413	0.08%
2020/06/15	22	25.83	15	25.08	25.20	7	22,085	0.03%
2020/06/12	49	25.47	35	25.59	26.20	14	21,027	0.07%
2020/06/11	99	25.64	97	24.60	25.25	2	19,770	0.01%
2020/06/10	2	23.60	1	23.30	23.80	1	17,884	0.01%
2020/06/09	12	23.53	2	23.10	23.05	10	17,912	0.06%
2020/06/08	18	23.84	8	23.86	23.55	10	18,032	0.06%
2020/06/05	12	23.82	0	0.00	23.75	12	17,983	0.07%
2020/06/04	17	23.75	6	23.53	23.40	11	17,911	0.06%
2020/06/03	3	23.47	0	0.00	23.40	3	17,882	0.02%
2020/06/02	26	23.45	28	23.32	23.55	-2	17,753	-0.01%
2020/06/01	0	0.00	4	22.95	23.05	-4	17,533	-0.02%
2020/05/29	1	22.90	4	22.80	22.65	-3	17,485	-0.02%
2020/05/28	1	23.10	0	0.00	22.85	1	17,526	0.01%
2020/05/27	6	23.04	12	23.19	23.10	-6	17,472	-0.03%
2020/05/26	8	23.36	2	23.20	23.00	6	17,458	0.03%
2020/05/25	17	22.83	3	23.30	23.25	14	17,109	0.08%
2020/05/22	2	22.65	12	22.50	22.20	-10	16,853	-0.06%
2020/05/21	17	23.21	19	23.05	23.10	-2	16,637	-0.01%
2020/05/20	0	0.00	4	22.45	23.30	-4	16,153	-0.02%
2020/05/19	5	21.63	0	0.00	21.80	5	15,685	0.03%
2020/05/18	3	21.37	8	21.73	21.55	-5	15,547	-0.03%
2020/05/15	3	21.93	4	21.85	21.70	-1	15,420	-0.01%
2020/05/14	24	22.85	52	22.33	21.70	-28	15,345	-0.18%
2020/05/13	25	23.38	22	23.31	23.30	3	14,962	0.02%
2020/05/12	12	23.84	9	23.60	23.60	3	14,933	0.02%
2020/05/11	14	23.40	23	23.57	23.50	-9	14,936	-0.06%
2020/05/08	23	23.84	10	23.67	23.65	13	14,647	0.09%
2020/05/07	7	23.89	12	24.07	24.05	-5	14,487	-0.03%
2020/05/06	37	23.68	18	23.61	23.60	19	14,185	0.13%
2020/05/05	33	23.76	12	23.84	24.15	21	13,839	0.15%
2020/05/04	2	22.45	200	22.41	22.40	-198	12,956	-1.53%	大賣/鉅額交易
2020/04/30	205	22.88	19	22.84	22.75	186	12,880	1.44%	大買/鉅額交易
2020/04/29	0	0.00	3	22.10	22.20	-3	12,673	-0.02%
2020/04/28	0	0.00	21	22.31	22.00	-21	12,496	-0.17%
2020/04/24	21	22.45	8	22.50	22.10	13	12,448	0.10%
2020/04/23	7	22.47	3	22.67	22.45	4	12,261	0.03%
2020/04/22	7	21.74	6	22.04	22.10	1	12,018	0.01%
2020/04/21	9	22.32	0	0.00	21.95	9	11,924	0.08%
2020/04/20	1	22.00	0	0.00	22.60	1	11,801	0.01%
2020/04/17	136	22.90	278	22.86	22.20	-142	11,757	-1.21%	大買/大賣/鉅額交易
2020/04/16	26	23.16	131	22.98	23.00	-105	11,207	-0.94%	大賣/鉅額交易
2020/04/15	0	0.00	2	22.65	23.10	-2	10,390	-0.02%
2020/04/14	0	0.00	2	20.75	21.00	-2	10,076	-0.02%
2020/04/10	11	20.22	0	0.00	20.40	11	10,054	0.11%
2020/04/09	2	21.68	5	21.56	21.25	-3	9,977	-0.03%
2020/04/08	16	20.90	32	21.09	21.30	-16	10,021	-0.16%
2020/04/07	76	20.83	26	20.79	20.90	50	9,914	0.50%
2020/04/06	2	19.65	2	19.70	19.70	0	9,822	0.00%
2020/04/01	15	19.38	20	19.45	19.65	-5	10,046	-0.05%
2020/03/31	9	19.58	3	19.48	19.50	6	10,147	0.06%
2020/03/30	1	18.90	2	18.73	19.50	-1	10,101	-0.01%
2020/03/27	6	19.51	307	19.10	18.55	-301	9,882	-3.05%	大賣/鉅額交易
2020/03/26	10	18.61	4	18.66	18.90	6	9,691	0.06%
2020/03/25	6	18.90	4	19.00	19.05	2	9,844	0.02%
2020/03/24	290	17.78	4	17.94	17.70	286	9,655	2.96%	大買/鉅額交易
2020/03/23	220	16.63	10	16.70	16.70	210	9,638	2.18%	大買/鉅額交易
2020/03/20	0	0.00	3	16.28	16.90	-3	9,860	-0.03%
2020/03/19	11	15.54	8	15.40	15.40	3	9,917	0.03%
2020/03/18	2	17.80	7	17.83	17.10	-5	9,941	-0.05%
2020/03/17	0	0.00	2	17.40	17.40	-2	9,921	-0.02%
2020/03/16	12	20.70	11	20.54	18.90	1	9,828	0.01%
2020/03/13	0	0.00	11	20.70	21.00	-11	9,790	-0.11%
2020/03/12	3	24.40	1	23.50	22.95	2	9,550	0.02%
2020/03/11	4	26.00	1	26.55	25.40	3	9,381	0.03%
2020/03/10	6	25.28	4	25.73	26.00	2	9,389	0.02%
2020/03/09	14	26.64	1	27.60	26.20	13	9,414	0.14%
2020/03/06	14	27.95	0	0.00	27.90	14	9,745	0.14%
2020/03/05	3	28.53	1	28.80	28.40	2	10,562	0.02%
2020/03/04	5	28.10	2	28.35	28.20	3	10,625	0.03%
2020/03/03	1	28.40	44	28.57	28.50	-43	10,738	-0.40%
2020/02/27	30	28.05	0	0.00	27.40	30	10,960	0.27%
2020/02/26	3	28.75	3	28.65	28.40	0	10,989	0.00%
2020/02/25	16	28.27	13	28.59	28.65	3	11,210	0.03%
2020/02/24	6	28.86	3	28.92	28.85	3	11,320	0.03%
2020/02/21	10	29.29	10	29.47	29.45	0	11,506	0.00%
2020/02/18	4	29.70	0	0.00	29.45	4	12,692	0.03%
2020/02/17	1	30.20	3	30.13	29.95	-2	12,920	-0.02%
2020/02/14	1	29.70	0	0.00	29.85	1	13,385	0.01%
2020/02/13	17	30.01	8	29.75	29.75	9	13,631	0.07%
2020/02/12	8	29.88	26	29.98	30.00	-18	13,844	-0.13%
2020/02/11	0	0.00	10	29.38	29.45	-10	14,246	-0.07%
2020/02/10	2	29.03	8	28.63	28.90	-6	14,576	-0.04%
2020/02/07	12	29.15	3	29.40	29.00	9	14,801	0.06%
2020/02/06	7	29.86	5	29.75	29.85	2	14,956	0.01%
2020/02/05	6	29.32	7	29.55	29.25	-1	15,281	-0.01%
2020/02/04	2	29.35	0	0.00	29.65	2	15,616	0.01%
2020/02/03	2	27.30	4	28.53	28.85	-2	16,160	-0.01%
2020/01/31	8	29.24	8	29.51	29.85	0	16,805	0.00%
2020/01/30	12	30.09	2	30.35	29.90	10	17,037	0.06%
2020/01/20	0	0.00	2	33.08	33.20	-2	17,056	-0.01%
2020/01/17	0	0.00	4	33.14	33.00	-4	18,057	-0.02%
2020/01/15	3	33.50	0	0.00	33.25	3	18,725	0.02%
2020/01/14	3	33.37	0	0.00	33.50	3	19,033	0.02%
2020/01/13	0	0.00	15	33.22	33.30	-15	19,214	-0.08%
2020/01/09	1	32.60	0	0.00	32.50	1	19,916	0.01%
2020/01/08	1	31.80	0	0.00	32.10	1	20,708	0.00%
2020/01/07	3	32.15	4	32.28	32.20	-1	21,975	0.00%
2020/01/06	11	32.80	4	32.81	32.60	7	23,142	0.03%
2020/01/03	3	33.47	2	33.75	33.35	1	24,120	0.00%
2020/01/02	4	34.16	17	34.17	34.15	-13	24,286	-0.05%
2019/12/31	2	33.40	6	33.22	33.65	-4	24,495	-0.02%
2019/12/30	12	33.29	1	33.50	33.35	11	25,296	0.04%
2019/12/27	18	33.58	17	33.43	33.65	1	25,610	0.00%
2019/12/26	2	32.80	14	32.97	32.85	-12	25,814	-0.05%
2019/12/25	2	32.15	2	32.50	32.60	0	26,512	0.00%
2019/12/24	11	31.91	3	31.98	32.05	8	27,520	0.03%
2019/12/23	1	32.00	2	32.22	31.85	-1	28,411	0.00%
2019/12/20	8	32.48	3.3	32.49	32.40	4.7	28,777	0.02%
2019/12/19	11	31.85	1	31.90	31.85	10	28,860	0.03%
2019/12/18	2	31.78	1	31.85	31.75	1	29,378	0.00%
2019/12/17	2.3	31.92	4	32.03	31.90	-1.7	30,111	-0.01%
2019/12/16	3	32.07	6	32.09	32.55	-3	30,258	-0.01%
2019/12/13	13	31.57	0	0.00	31.30	13	30,919	0.04%
2019/12/12	2	32.15	0	0.00	32.00	2	31,859	0.01%
2019/12/11	4	32.25	2	32.15	32.20	2	32,300	0.01%
2019/12/10	17	32.58	3	32.37	32.50	14	32,827	0.04%
2019/12/09	1	33.05	1	33.15	33.15	0	33,295	0.00%
2019/12/06	3	32.72	1	32.85	32.70	2	33,982	0.01%
2019/12/05	2	32.68	4	32.75	32.60	-2	35,125	-0.01%
2019/12/04	3	32.57	2	32.60	32.70	1	36,277	0.00%
2019/12/03	18	32.46	19	32.27	32.45	-1	38,147	0.00%
2019/12/02	5	33.07	0	0.00	32.90	5	38,376	0.01%
2019/11/29	0	0.00	1	35.35	35.40	-1	38,173	0.00%
2019/11/28	10	35.40	10	35.40	35.35	0	38,891	0.00%
2019/11/26	0	0.00	3	35.63	35.70	-3	42,717	-0.01%
2019/11/25	5	35.30	2	35.33	35.30	3	43,392	0.01%
2019/11/22	1	35.50	1	35.65	35.45	0	43,791	0.00%
2019/11/21	1	35.60	2	35.28	35.60	-1	43,777	0.00%
2019/11/20	4	35.30	1	35.50	35.65	3	44,128	0.01%
2019/11/19	2	35.55	7	35.60	35.35	-5	44,515	-0.01%
2019/11/18	16	35.64	25	35.54	35.60	-9	44,441	-0.02%
2019/11/15	8	35.28	24	35.47	35.00	-16	44,210	-0.04%
2019/11/14	5	34.94	8	34.93	35.00	-3	43,968	-0.01%
2019/11/13	4	34.95	0	0.00	34.60	4	43,961	0.01%
2019/11/12	0	0.00	1	34.40	34.80	-1	43,651	0.00%
2019/11/11	0	0.00	1	34.20	33.90	-1	43,782	0.00%
2019/11/08	5	34.86	1	34.80	34.60	4	43,583	0.01%
2019/11/07	2	34.35	9	34.42	34.55	-7	43,096	-0.02%
2019/11/06	2	33.95	5	34.15	34.20	-3	42,862	-0.01%
2019/11/05	4	34.05	12	34.02	34.10	-8	42,801	-0.02%
2019/11/04	16	34.06	3	33.95	33.80	13	42,789	0.03%
2019/11/01	13	34.05	12	33.78	33.95	1	42,608	0.00%
2019/10/31	56	34.13	52	33.40	33.25	4	42,551	0.01%
2019/10/30	18	33.20	6	33.29	32.95	12	42,971	0.03%
2019/10/29	18	34.60	13	34.75	34.40	5	42,379	0.01%
2019/10/28	0	0.00	6	34.65	34.55	-6	42,230	-0.01%
2019/10/25	133	34.95	140	33.91	34.40	-7	42,002	-0.02%	大買/大賣/
2019/10/24	8	35.51	2	35.83	35.40	6	41,089	0.01%
2019/10/23	17	36.13	2	35.73	35.85	15	40,993	0.04%
2019/10/22	11	35.84	1	36.25	35.60	10	40,960	0.02%
2019/10/21	7	35.52	6	35.62	35.75	1	41,037	0.00%
2019/10/18	55	35.26	61	35.22	35.00	-6	40,967	-0.01%
2019/10/17	73	35.18	59	35.00	34.85	14	40,947	0.03%
2019/10/16	78	36.19	55	35.44	35.30	23	40,839	0.06%
2019/10/15	40	37.61	27	37.95	36.75	13	40,244	0.03%
2019/10/14	34	36.94	40	36.53	37.50	-6	39,174	-0.02%
2019/10/09	23	35.92	22	35.91	35.10	1	38,441	0.00%
2019/10/08	4	35.46	2	35.35	35.15	2	38,018	0.01%
2019/10/07	2	35.30	2	35.23	35.15	0	37,849	0.00%
2019/10/04	9	35.71	3	35.77	35.45	6	37,505	0.02%
2019/10/03	12	35.22	3	35.40	35.30	9	36,755	0.02%
2019/10/02	5	35.34	37	35.03	36.00	-32	36,533	-0.09%
2019/10/01	70	35.46	41	35.66	35.30	29	36,064	0.08%
2019/09/27	40	34.65	39	34.92	35.35	1	35,253	0.00%
2019/09/26	13	35.11	21	34.64	34.80	-8	34,236	-0.02%
2019/09/25	5	34.40	3	34.31	34.90	2	33,396	0.01%
2019/09/24	4	33.95	1	34.04	33.90	3	33,099	0.01%
2019/09/23	17	34.74	16	34.77	34.55	1	32,730	0.00%
2019/09/20	18	34.36	31	34.44	34.75	-13	32,282	-0.04%
2019/09/19	25	33.66	14	33.61	33.50	11	31,538	0.03%
2019/09/18	55	34.90	70	34.39	33.60	-15	31,149	-0.05%
2019/09/17	28	34.75	14	34.63	34.65	14	30,336	0.05%
2019/09/16	10	33.47	8	33.29	33.55	2	29,508	0.01%
2019/09/12	6	32.85	20	33.04	32.90	-14	29,256	-0.05%
2019/09/11	41	31.94	32	31.98	32.50	9	28,875	0.03%
2019/09/10	54	32.22	47	32.20	31.65	7	28,316	0.02%
2019/09/09	33	32.82	33	32.13	31.60	0	27,735	0.00%
2019/09/06	53	34.31	56	34.49	34.30	-3	26,597	-0.01%
2019/09/05	66	34.64	78	34.54	35.50	-12	25,345	-0.05%
2019/09/04	41	32.05	31.1	31.70	32.30	9.9	23,391	0.04%
2019/09/03	25	30.75	12	30.66	31.70	13	22,950	0.06%
2019/09/02	12	30.15	19	30.10	31.10	-7	22,463	-0.03%
2019/08/30	66	29.22	61	29.30	29.90	5	21,640	0.02%
2019/08/29	22	26.64	22.1	27.13	27.65	-0.1	19,978	0.00%
2019/08/28	5	24.65	22	24.85	25.65	-17	17,564	-0.10%
2019/08/27	33	24.25	63	24.29	24.35	-30	16,773	-0.18%
2019/08/26	15	23.43	12	23.38	23.20	3	16,338	0.02%
2019/08/23	18	24.27	18	24.28	24.15	0	16,118	0.00%
2019/08/22	25	23.77	5	23.90	23.90	20	15,612	0.13%
2019/08/21	0	0.00	15	23.67	23.35	-15	15,004	-0.10%
2019/08/20	3	23.18	10	23.20	23.20	-7	14,776	-0.05%
2019/08/19	1	23.45	10	23.15	23.10	-9	14,785	-0.06%
2019/08/16	11	22.98	0	0.00	23.00	11	14,587	0.08%
2019/08/15	5	21.55	6	22.39	22.55	-1	14,367	-0.01%
2019/08/14	3	22.75	8	22.94	22.20	-5	14,213	-0.04%
2019/08/13	5	22.25	3	22.15	22.05	2	14,012	0.01%
2019/08/08	10	22.50	3	22.58	22.65	7	14,141	0.05%
2019/08/07	3	22.63	2	22.30	22.15	1	14,130	0.01%
2019/08/06	7	21.86	26	21.10	22.55	-19	13,988	-0.14%
2019/08/05	0	0.00	1	22.30	22.00	-1	13,866	-0.01%
2019/08/02	2	22.40	1	22.35	22.55	1	13,739	0.01%
2019/08/01	22	23.52	5	23.05	23.00	17	13,540	0.13%
2019/07/31	4	23.80	14	23.67	23.90	-10	12,650	-0.08%
2019/07/30	1	23.05	7	22.90	22.80	-6	12,481	-0.05%
2019/07/29	0	0.00	5	23.66	23.60	-5	12,345	-0.04%
2019/07/26	0	0.00	3	23.93	23.95	-3	12,309	-0.02%
2019/07/25	4	23.99	7	23.91	24.10	-3	12,264	-0.02%
2019/07/24	12	23.63	5	23.72	23.35	7	12,173	0.06%
2019/07/23	19	24.72	7	24.49	24.50	12	12,200	0.10%
2019/07/22	2	24.15	1	24.20	24.10	1	12,097	0.01%
2019/07/19	5	24.40	1	24.25	23.90	4	12,213	0.03%
2019/07/18	1	23.75	4.1	23.99	24.25	-3.1	12,614	-0.02%
2019/07/17	4	23.80	7	24.14	24.05	-3	12,317	-0.02%
2019/07/16	2	23.50	1	23.90	23.70	1	12,118	0.01%
2019/07/15	21	24.02	14	24.12	23.75	7	11,919	0.06%
2019/07/12	0	0.00	1	23.60	23.60	-1	11,650	-0.01%
2019/07/11	1	22.40	2	22.40	22.30	-1	11,115	-0.01%
2019/07/10	0	0.00	1	21.90	22.00	-1	11,247	-0.01%
2019/07/09	0	0.00	0.1	21.75	21.85	-0.1	11,396	0.00%
2019/07/08	2	21.93	6	21.93	21.65	-4	11,333	-0.04%
2019/07/04	0	0.00	3	21.53	21.50	-3	11,057	-0.03%
2019/07/01	1	21.40	0	0.00	21.45	1	11,106	0.01%
2019/06/28	1	20.90	0	0.00	20.90	1	11,130	0.01%
2019/06/25	0	0.00	2	20.85	20.50	-2	11,538	-0.02%
2019/06/24	0	0.00	2	21.00	20.95	-2	11,548	-0.02%
2019/06/21	2	21.20	8	21.35	20.95	-6	11,581	-0.05%
2019/06/20	0	0.00	5	20.80	20.90	-5	11,339	-0.04%
2019/06/19	2	20.23	9	20.21	20.40	-7	11,273	-0.06%
2019/06/18	1	19.35	1	19.80	19.75	0	11,454	0.00%
2019/06/17	1	19.45	1	19.95	19.45	0	11,477	0.00%
2019/06/13	2	19.15	0	0.00	19.25	2	11,608	0.02%
2019/06/11	5	19.56	3	19.57	19.45	2	12,210	0.02%
2019/06/05	2	19.10	0	0.00	18.70	2	12,845	0.02%
2019/06/03	2	18.75	2	18.90	19.00	0	13,150	0.00%
2019/05/31	0	0.00	3	18.68	18.80	-3	13,712	-0.02%
2019/05/30	0	0.00	1	18.25	18.25	-1	13,741	-0.01%
2019/05/29	1	18.20	0	0.00	18.15	1	13,835	0.01%
2019/05/27	0	0.00	3	17.95	17.70	-3	14,160	-0.02%
2019/05/24	2	17.60	0	0.00	17.95	2	14,250	0.01%
2019/05/23	0	0.00	2	17.55	17.40	-2	14,612	-0.01%
2019/05/21	0	0.00	1	17.25	18.20	-1	14,856	-0.01%
2019/05/20	5	18.45	3	18.23	17.65	2	14,938	0.01%
2019/05/17	0	0.00	1	18.40	18.80	-1	15,176	-0.01%
2019/05/16	0	0.00	4	19.10	18.40	-4	15,822	-0.03%
2019/05/15	6	18.80	2	19.00	19.10	4	16,236	0.02%
2019/05/09	1	18.70	3	18.73	18.35	-2	16,339	-0.01%
2019/05/08	1	19.15	1	19.10	19.05	0	16,209	0.00%
2019/05/06	2	19.00	0	0.00	19.00	2	16,110	0.01%
2019/05/03	0	0.00	10	19.05	18.95	-10	15,984	-0.06%
2019/04/30	0	0.00	11	18.76	18.90	-11	15,862	-0.07%
2019/04/29	43	18.85	34	18.80	18.40	9	15,747	0.06%
2019/04/26	4	18.00	0	0.00	18.10	4	15,355	0.03%
2019/04/25	7	18.87	9	18.84	18.70	-2	15,026	-0.01%
2019/04/24	112	19.41	93	19.14	19.10	19	14,680	0.13%	大買/
2019/04/19	1	21.05	0	0.00	21.40	1	13,794	0.01%
2019/04/18	1	21.65	1	21.95	20.95	0	13,803	0.00%
2019/04/17	13	21.60	1	21.70	21.40	12	13,582	0.09%
2019/04/16	2	22.05	10	22.10	21.80	-8	13,492	-0.06%
2019/04/15	0	0.00	7.1	20.75	21.50	-7.1	13,166	-0.05%
2019/04/11	5	20.79	0	0.00	20.70	5	12,864	0.04%
2019/04/10	2	21.00	0	0.00	21.00	2	12,816	0.02%
2019/04/09	1	21.30	0	0.00	21.20	1	12,778	0.01%
2019/04/08	1	21.45	0	0.00	21.20	1	12,709	0.01%
2019/04/03	2	21.10	1	21.20	21.25	1	12,608	0.01%
2019/04/02	0	0.00	1	21.55	20.90	-1	12,473	-0.01%
2019/04/01	5	21.18	7	21.24	21.45	-2	12,252	-0.02%
2019/03/29	1	20.10	3	20.80	20.80	-2	11,888	-0.02%
2019/03/28	7	20.69	0	0.00	20.50	7	11,733	0.06%
2019/03/27	1	21.25	1	21.15	21.05	0	11,659	0.00%
2019/03/26	1	21.20	1	20.95	20.90	0	11,586	0.00%
2019/03/25	0	20.65	4	20.68	20.65	-4	11,499	-0.03%
2019/03/22	1	21.85	0	0.00	21.40	1	11,360	0.01%
2019/03/21	5	22.52	0	0.00	21.65	5	11,154	0.04%
2019/03/20	1	22.20	1	22.25	21.95	0	10,723	0.00%
2019/03/19	0	0.00	1	22.10	21.75	-1	10,601	-0.01%
2019/03/18	5	21.90	0	0.00	21.85	5	10,493	0.05%
2019/03/15	1	21.50	4	21.69	21.50	-3	10,429	-0.03%
2019/03/14	89	22.12	87	21.81	21.90	2	10,451	0.02%
2019/03/13	108	21.50	114	21.75	21.80	-6	10,482	-0.06%	大買/大賣/
2019/03/12	0	0.00	1	20.65	20.35	-1	9,842	-0.01%
2019/03/08	0	0.00	2	20.20	20.55	-2	10,062	-0.02%
2019/03/07	10	20.80	7	20.65	20.55	3	10,168	0.03%
2019/03/06	68	21.03	74	21.20	20.95	-6	10,080	-0.06%
2019/03/05	1	19.85	2	19.80	19.75	-1	9,628	-0.01%
2019/03/04	1	20.05	1	20.05	20.00	0	9,714	0.00%
2019/02/27	2	19.90	2	20.03	20.25	0	9,728	0.00%
2019/02/26	0	0.00	1.3	20.39	20.00	-1.3	9,658	-0.01%
2019/02/25	1	20.05	1	19.95	20.00	0	9,573	0.00%
2019/02/22	1	20.00	5	19.98	20.30	-4	9,536	-0.04%
2019/02/19	0	0.00	2	18.75	19.30	-2	8,910	-0.02%
2019/02/18	3	19.23	2	19.25	19.10	1	8,914	0.01%
2019/02/15	1	18.20	2	18.50	18.60	-1	8,557	-0.01%
2019/02/14	6	17.88	17	17.66	17.70	-11	7,864	-0.14%
2019/02/13	4	16.15	6	16.45	16.65	-2	7,294	-0.03%
2019/02/12	0	0.00	3	16.25	16.15	-3	7,206	-0.04%
2019/02/11	0	0.00	2	15.70	15.75	-2	7,041	-0.03%
2019/01/29	0	0.00	2	14.88	15.05	-2	7,001	-0.03%
2019/01/28	2	14.98	0	0.00	15.10	2	7,019	0.03%
2019/01/25	3	14.70	0	0.00	14.70	3	7,018	0.04%
2019/01/24	13	14.56	0	0.00	14.50	13	7,092	0.18%
2019/01/23	0	0.00	0.1	14.55	14.55	-0.1	7,209	0.00%
2019/01/10	0	0.00	8	15.00	15.00	-8	7,668	-0.10%
2019/01/07	6	13.70	0	0.00	13.70	6	7,521	0.08%
2019/01/04	0	0.00	6	13.38	13.40	-6	7,636	-0.08%
2019/01/03	2	14.05	2	13.90	13.65	0	7,723	0.00%
2018/12/27	1	14.00	3	13.95	13.75	-2	8,084	-0.02%
2018/12/25	0	0.00	2	13.75	13.85	-2	8,116	-0.02%
2018/12/21	0	0.00	3	13.65	14.10	-3	8,201	-0.04%
2018/12/19	2	14.50	0	0.00	14.50	2	8,180	0.02%
2018/12/18	0	0.00	1	14.50	14.40	-1	8,206	-0.01%
2018/12/14	3	14.73	2.2	14.81	14.90	0.8	8,301	0.01%
2018/12/13	20	15.55	0	0.00	15.25	20	8,323	0.24%
2018/12/12	0	0.00	1	15.50	15.50	-1	8,566	-0.01%
2018/12/11	10	15.50	12	15.28	15.25	-2	8,566	-0.02%
2018/12/10	53	15.60	28	15.25	15.25	25	8,592	0.29%
2018/12/07	1	16.50	25	16.20	16.30	-24	8,490	-0.28%
2018/12/06	12	16.74	27	15.44	15.60	-15	8,293	-0.18%
2018/12/05	1	15.95	0	0.00	16.70	1	7,894	0.01%
2018/12/04	4	16.65	0	0.00	16.60	4	7,951	0.05%
2018/12/03	1	16.45	30	16.05	16.95	-29	8,005	-0.36%
2018/11/29	46	14.92	16.1	15.00	15.00	29.9	7,752	0.39%
2018/11/27	0	0.00	14	14.15	14.00	-14	7,433	-0.19%
2018/11/23	15	13.70	7	13.55	13.60	8	7,115	0.11%
2018/11/22	6	13.60	0	0.00	13.55	6	7,026	0.09%
2018/11/21	2	13.58	1	13.55	13.55	1	7,007	0.01%
2018/11/19	10	13.50	10	13.55	13.55	0	7,012	0.00%
2018/11/14	2	13.05	0	0.00	13.00	2	7,168	0.03%
2018/11/02	12	13.85	0	0.00	13.60	12	7,835	0.15%
2018/11/01	4	13.08	0	14.20	13.35	4	7,777	0.05%
2018/10/31	2	12.90	6	12.93	12.95	-4	7,735	-0.05%
2018/10/29	0	0.00	15.2	12.11	12.35	-15.2	7,888	-0.19%
2018/10/26	0	11.95	0	0.00	11.85	0	7,968	0.00%
2018/10/25	8	12.06	0	0.00	12.15	8	7,998	0.10%
2018/10/24	3	13.38	0	0.00	13.35	3	8,099	0.04%
2018/10/23	1	14.00	4	13.95	13.50	-3	8,236	-0.04%
2018/10/22	3	13.55	0	0.00	13.85	3	8,484	0.04%
2018/10/18	1	13.80	0	0.00	13.85	1	8,700	0.01%
2018/10/15	1	13.70	0	0.00	13.60	1	9,128	0.01%
2018/10/12	0	0.00	2	13.20	13.35	-2	9,196	-0.02%
2018/10/11	0	0.00	2	13.30	13.15	-2	9,302	-0.02%
2018/10/09	2	14.60	0	0.00	14.60	2	9,473	0.02%
2018/10/08	0	0.00	1	14.50	14.60	-1	9,763	-0.01%
2018/10/05	3	15.25	45	15.46	14.70	-42	9,902	-0.42%
2018/10/02	6	16.50	0	0.00	16.65	6	10,144	0.06%
2018/10/01	3	16.55	0	0.00	16.70	3	10,270	0.03%
2018/09/28	1	16.50	1	16.55	16.45	0	10,786	0.00%
2018/09/27	0	0.00	1	16.50	16.55	-1	10,851	-0.01%
2018/09/26	0	0.00	14	16.50	16.60	-14	10,935	-0.13%
2018/09/25	0	0.00	8	16.45	16.50	-8	11,041	-0.07%
2018/09/21	0	0.00	4	16.30	16.40	-4	11,124	-0.04%
2018/09/18	26	16.87	12	16.90	16.65	14	11,260	0.12%
2018/09/17	2	16.70	0.1	17.00	17.00	1.9	11,368	0.02%
2018/09/14	12	16.72	0	0.00	17.00	12	11,470	0.10%
2018/09/13	2	16.53	0	0.00	16.45	2	11,477	0.02%
2018/09/12	1	15.90	5	15.95	15.95	-4	11,460	-0.03%
2018/09/11	1	15.70	1	15.85	16.20	0	11,623	0.00%
2018/09/10	11	15.52	9	15.64	15.40	2	11,744	0.02%
2018/09/07	1	16.35	1	16.70	16.55	0	11,986	0.00%
2018/09/06	6	17.78	26	17.70	17.40	-20	12,842	-0.16%
2018/08/30	20	19.14	4	19.40	19.05	16	13,677	0.12%
2018/08/29	4	19.20	0	0.00	19.30	4	13,811	0.03%
2018/08/28	0	0.00	6	19.38	19.15	-6	14,122	-0.04%
2018/08/27	2	18.95	1	19.20	19.35	1	14,250	0.01%
2018/08/24	17	19.02	12	18.98	18.95	5	14,592	0.03%
2018/08/23	5	18.83	22	19.19	19.55	-17	16,021	-0.11%
2018/08/22	7	18.47	6	18.45	18.45	1	15,912	0.01%
2018/08/21	2	18.85	2	18.80	18.80	0	16,192	0.00%
2018/08/20	12	18.95	0	0.00	18.55	12	16,684	0.07%
2018/08/17	9	19.51	1	19.50	19.15	8	16,654	0.05%
2018/08/16	6	19.00	0	0.00	19.10	6	16,964	0.04%
2018/08/15	1	19.00	2	19.05	19.00	-1	17,033	-0.01%
2018/08/14	1	19.15	1	19.35	19.70	0	17,155	0.00%
2018/08/13	2	19.18	3	19.22	19.20	-1	17,350	-0.01%
2018/08/10	5	20.34	4	20.30	20.15	1	17,479	0.01%
2018/08/09	2	21.05	1	20.90	21.00	1	17,843	0.01%
2018/08/08	0	0.00	2	20.90	20.55	-2	18,631	-0.01%
2018/08/07	0	0.00	1	21.05	20.90	-1	20,060	0.00%
2018/08/03	1	20.50	5	20.50	20.45	-4	20,888	-0.02%
2018/08/01	0	0.00	1	21.60	21.35	-1	21,318	0.00%
2018/07/31	2	21.33	0	0.00	21.20	2	21,788	0.01%
2018/07/30	5	21.88	2	21.50	21.50	3	21,792	0.01%
2018/07/27	18	22.42	131	22.55	22.35	-113	21,878	-0.52%	大賣/鉅額交易
2018/07/26	120	22.20	0	0.00	21.95	120	21,874	0.55%	大買/鉅額交易
2018/07/25	4	21.89	2	21.95	21.85	2	22,090	0.01%
2018/07/24	2	21.40	0	0.00	22.00	2	22,197	0.01%
2018/07/20	1	22.00	1	22.15	22.15	0	23,061	0.00%
2018/07/19	1	21.55	8	21.61	22.00	-7	23,775	-0.03%
2018/07/18	8	21.98	10	21.88	21.50	-2	24,135	-0.01%
2018/07/16	0	0.00	2	22.00	22.00	-2	24,570	-0.01%
2018/07/13	6	20.96	0	0.00	21.35	6	24,964	0.02%
2018/07/11	5	19.81	5	19.92	20.00	0	26,186	0.00%
2018/07/10	4	19.73	1	19.50	20.25	3	28,011	0.01%
2018/07/09	5	18.85	191	19.20	19.30	-186	28,979	-0.64%	大賣/鉅額交易
2018/07/06	1	18.00	1	18.15	18.70	0	29,651	0.00%
2018/07/05	8	20.30	13	19.97	19.80	-5	29,189	-0.02%
2018/07/03	2	20.60	1	20.55	20.40	1	29,293	0.00%
2018/07/02	5	20.87	0	0.00	20.95	5	29,290	0.02%
2018/06/29	11	20.47	5	20.35	20.70	6	29,371	0.02%
2018/06/27	0	0.00	9	20.81	20.60	-9	29,673	-0.03%
2018/06/26	20	20.48	14	20.12	20.40	6	29,872	0.02%
2018/06/25	12	22.16	0	0.00	21.90	12	30,503	0.04%
2018/06/22	17	22.09	11	22.20	21.95	6	30,755	0.02%
2018/06/21	32	22.51	32	22.49	22.40	0	30,699	0.00%
2018/06/20	13	22.30	69	22.62	22.30	-56	30,840	-0.18%
2018/06/19	3	22.95	20	23.10	22.85	-17	30,825	-0.06%
2018/06/15	6	23.91	11	23.63	23.75	-5	30,742	-0.02%
2018/06/14	17	24.28	13	24.13	23.90	4	30,398	0.01%
2018/06/13	15	23.56	4	23.61	23.35	11	29,383	0.04%
2018/06/12	33	23.32	2	23.70	23.20	31	29,452	0.11%
2018/06/11	7	23.34	0	0.00	23.20	7	29,697	0.02%
2018/06/08	2.1	23.78	8	23.79	23.35	-5.9	30,196	-0.02%
2018/06/07	13	23.10	55	23.20	23.00	-42	30,524	-0.14%
2018/06/06	13	23.34	17	23.34	23.25	-4	30,564	-0.01%
2018/06/05	0	0.00	15	23.43	23.20	-15	30,551	-0.05%
2018/06/04	2	23.23	0	0.00	23.30	2	30,368	0.01%
2018/06/01	41	23.34	11	23.75	23.00	30	30,490	0.10%
2018/05/31	22	24.67	26	24.97	23.75	-4	30,182	-0.01%
2018/05/30	2	23.48	3	22.95	23.45	-1	28,729	0.00%
2018/05/29	122	23.54	45	23.40	23.30	77	28,594	0.27%	大買/
2018/05/28	11	22.81	14	23.01	23.35	-3	28,234	-0.01%
2018/05/25	23	22.37	28	22.29	22.30	-5	27,833	-0.02%
2018/05/24	39	22.88	37	22.85	22.55	2	27,816	0.01%
2018/05/23	20	22.18	21	21.91	22.20	-1	27,447	0.00%
2018/05/22	22	22.14	23	22.21	22.00	-1	27,554	0.00%
2018/05/21	24	22.35	18	22.55	22.20	6	27,526	0.02%
2018/05/18	25	22.79	20	22.68	22.10	5	27,482	0.02%
2018/05/17	24	23.38	40	22.90	22.65	-16	27,562	-0.06%
2018/05/16	39	23.80	46	23.81	23.35	-7	27,578	-0.03%
2018/05/15	36	23.00	56	23.18	23.10	-20	27,029	-0.07%
2018/05/14	1	22.00	10	21.98	22.00	-9	26,056	-0.03%
2018/05/11	23	21.86	26	21.99	21.75	-3	25,919	-0.01%
2018/05/10	25	22.49	30	22.43	22.30	-5	25,483	-0.02%
2018/05/09	38	21.79	103	21.63	21.50	-65	25,599	-0.25%	大賣/
2018/05/08	122	22.02	69	21.93	21.80	53	25,432	0.21%	大買/
2018/05/07	1	20.65	0	0.00	21.30	1	25,012	0.00%
2018/05/04	23	21.29	104	20.74	20.55	-81	25,049	-0.32%	大賣/
2018/05/03	35	21.05	17	21.31	20.95	18	25,117	0.07%
2018/05/02	25	20.78	22	20.63	20.80	3	25,110	0.01%
2018/04/30	27	20.49	25	20.33	20.30	2	25,099	0.01%
2018/04/27	30	20.35	20	20.38	20.00	10	25,545	0.04%
2018/04/26	116	20.56	156	20.95	19.95	-40	26,164	-0.15%	大買/大賣/
2018/04/25	38	21.14	54	21.65	22.05	-16	25,807	-0.06%
2018/04/24	27	21.89	13	22.26	21.70	14	25,468	0.05%
2018/04/23	115	22.99	116	22.80	22.60	-1	25,916	0.00%	大買/大賣/
2018/04/20	35	23.82	57	23.50	23.80	-22	27,183	-0.08%
2018/04/19	27	24.09	32	24.12	23.45	-5	26,946	-0.02%
2018/04/18	22	23.11	43	23.17	23.70	-21	26,684	-0.08%
2018/04/17	113	22.25	26	22.23	22.05	87	26,070	0.33%	大買/
2018/04/16	99	23.04	59	23.02	23.10	40	25,980	0.15%
2018/04/13	59	21.87	95	22.25	22.85	-36	24,725	-0.15%
2018/04/12	50	21.03	18	20.72	20.80	32	24,081	0.13%
2018/04/10	3	19.90	6	19.97	19.65	-3	25,343	-0.01%
2018/04/09	11	19.51	0	0.00	19.10	11	25,989	0.04%
2018/04/02	5	20.45	1	20.70	20.20	4	27,673	0.01%
2018/03/31	31	20.43	31	19.97	20.10	0	28,432	0.00%
2018/03/30	4	20.41	15	20.02	19.80	-11	29,273	-0.04%
2018/03/29	133	20.92	113	20.69	20.30	20	30,334	0.07%	大買/大賣/
2018/03/28	174	20.73	181	20.62	20.80	-7	31,963	-0.02%	大買/大賣/
2018/03/27	208	19.20	29	20.48	20.50	179	31,562	0.57%	大買/鉅額交易
2018/03/26	10	18.70	5	18.55	18.65	5	32,395	0.02%
2018/03/23	6	18.62	2	18.55	18.55	4	33,797	0.01%
2018/03/22	14	19.79	4	19.63	19.40	10	34,208	0.03%
2018/03/21	2	19.70	3	19.38	19.50	-1	34,834	0.00%
2018/03/20	0	0.00	2	19.45	19.45	-2	35,331	-0.01%
2018/03/19	5	19.86	234	19.88	19.85	-229	36,016	-0.64%	大賣/鉅額交易
2018/03/16	1	20.65	0	0.00	19.95	1	37,208	0.00%
2018/03/15	5	20.77	2	20.85	20.60	3	38,591	0.01%
2018/03/14	39	20.15	27	20.41	20.55	12	39,018	0.03%
2018/03/13	5	19.34	18	20.06	20.50	-13	40,369	-0.03%
2018/03/09	3	19.15	134	19.06	19.10	-131	40,804	-0.32%	大賣/鉅額交易
2018/03/08	0	0.00	4	18.55	18.70	-4	42,474	-0.01%
2018/03/07	6	18.56	2	18.40	18.40	4	42,465	0.01%
2018/03/06	303	19.52	3	19.38	19.40	300	42,997	0.70%	大買/鉅額交易
2018/03/02	1	20.15	38	20.22	20.10	-37	46,858	-0.08%
2018/03/01	0	0.00	15	20.47	20.50	-15	47,317	-0.03%
2018/02/26	23	20.39	53	20.62	20.05	-30	47,406	-0.06%
2018/02/23	25	20.83	23	20.87	20.50	2	47,540	0.00%
2018/02/22	24	21.09	351	20.55	20.70	-327	47,678	-0.69%	大賣/鉅額交易
2018/02/21	200	20.40	30	20.27	20.40	170	47,794	0.36%	大買/鉅額交易
2018/02/12	217	19.89	79	19.94	19.55	138	47,750	0.29%	大買/鉅額交易
2018/02/09	15	18.92	344	19.32	19.70	-329	47,673	-0.69%	大賣/鉅額交易
2018/02/08	17	21.01	15	21.00	20.05	2	47,460	0.00%
2018/02/07	109	21.21	45	21.19	20.50	64	47,206	0.14%	大買/
2018/02/06	18	21.06	1,962	21.65	20.70	-1,944	47,153	-4.12%	大賣/鉅額交易
2018/02/05	4	22.15	5	22.61	23.00	-1	47,023	0.00%
2018/02/02	5	23.50	5	23.21	23.20	0	47,164	0.00%
2018/02/01	17	24.08	10	24.11	23.70	7	47,553	0.01%
2018/01/31	10	22.95	18	22.88	23.25	-8	47,954	-0.02%
2018/01/30	11	23.24	5	23.30	22.90	6	48,148	0.01%
2018/01/29	19	23.04	3	23.27	23.20	16	48,478	0.03%
2018/01/26	25	22.38	12	22.63	22.60	13	49,161	0.03%
2018/01/25	14	22.94	134	23.21	22.80	-120	49,927	-0.24%	大賣/鉅額交易
2018/01/24	3	23.27	22	23.48	23.40	-19	50,392	-0.04%
2018/01/23	9	23.08	236	23.31	23.05	-227	50,406	-0.45%	大賣/鉅額交易
2018/01/22	44	23.36	10	23.62	22.90	34	50,073	0.07%
2018/01/19	11	24.55	3	24.55	24.50	8	49,837	0.02%
2018/01/18	3	25.17	29	25.36	24.80	-26	49,864	-0.05%
2018/01/17	15	25.67	7	25.65	25.25	8	50,522	0.02%
2018/01/16	40	25.45	41	25.33	25.60	-1	50,434	0.00%
2018/01/15	16	24.79	21	24.57	24.35	-5	48,807	-0.01%
2018/01/12	19	24.73	13	24.98	24.75	6	48,577	0.01%
2018/01/11	7	24.27	223	24.19	24.45	-216	48,110	-0.45%	大賣/鉅額交易
2018/01/10	15	24.42	4	24.48	23.90	11	47,698	0.02%
2018/01/09	1	24.70	1	24.20	24.70	0	47,180	0.00%
2018/01/08	23	24.32	13	24.40	24.10	10	46,517	0.02%
2018/01/05	21	24.47	24	24.89	24.95	-3	46,005	-0.01%
2018/01/04	4	25.00	104	25.23	24.80	-100	45,290	-0.22%	大賣/
2018/01/03	120	24.65	9	24.58	24.20	111	43,981	0.25%	大買/鉅額交易
2018/01/02	14	23.88	29	24.44	24.60	-15	43,148	-0.03%