燿華 (2367)-凱基-大里券商分點個股進出

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
36.55
漲跌
▼0.70
漲幅
-1.88%
成交量
41,233張
產業
上市電子零組件類股
815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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/05/28	27	36.56	34	37.07	36.55	-7	72,279	-0.01%
2024/05/27	39	37.06	14	37.34	37.25	25	71,839	0.03%
2024/05/24	89	37.53	19	37.42	37.35	70	71,246	0.10%
2024/05/23	210	38.36	187	38.34	38.25	23	70,255	0.03%	大買/大賣/
2024/05/22	338	38.31	285	39.14	38.20	53	69,132	0.08%	大買/大賣/
2024/05/21	237.1	41.16	248	38.56	39.15	-10.9	68,215	-0.02%	大買/大賣/
2024/05/20	274.1	38.12	280.2	38.52	38.00	-6.2	65,230	-0.01%	大買/大賣/
2024/05/17	74.2	37.74	69	37.59	38.40	5.2	63,520	0.01%
2024/05/16	18.1	35.65	28	35.39	35.95	-9.9	60,227	-0.02%
2024/05/15	28.3	34.73	28	34.84	35.00	0.3	58,488	0.00%
2024/05/14	94	32.64	153	31.42	33.00	-59	54,513	-0.11%	大賣/
2024/05/13	75	30.37	88	30.19	30.00	-13	51,339	-0.03%
2024/05/10	28	29.17	20	29.15	29.80	8	49,115	0.02%
2024/05/09	95	29.84	59.1	29.36	28.70	35.9	47,714	0.08%
2024/05/08	26	28.63	70.1	29.10	30.05	-44.1	45,456	-0.10%
2024/05/07	30	27.31	19	27.27	27.35	11	43,240	0.03%
2024/05/06	45	27.77	86.1	27.80	27.70	-41.1	42,760	-0.10%
2024/05/03	2	26.58	4	26.86	26.90	-2	41,768	0.00%
2024/05/02	9	25.82	94	25.62	26.30	-85	41,388	-0.21%
2024/04/29	0	26.50	1	26.35	26.20	-1	40,895	0.00%
2024/04/26	19	26.29	15	26.57	26.15	4	40,733	0.01%
2024/04/24	17.2	26.68	15	26.50	26.55	2.2	40,370	0.01%
2024/04/23	12	26.23	10	26.05	26.00	2	40,107	0.00%
2024/04/22	33	27.12	0	0.00	26.05	33	39,786	0.08%
2024/04/19	15	27.32	6	27.20	27.30	9	39,362	0.02%
2024/04/18	111	28.67	102	28.61	28.00	9	38,768	0.02%	大買/大賣/
2024/04/17	103	27.56	168	27.85	28.15	-65	37,813	-0.17%	大買/大賣/
2024/04/16	103	26.75	122	26.49	26.40	-19	36,987	-0.05%	大買/大賣/
2024/04/15	361	28.41	280	28.62	28.20	81	36,113	0.22%	大買/大賣/
2024/04/12	16	29.02	40.6	28.69	29.20	-24.6	34,654	-0.07%
2024/04/11	15.4	26.50	11	26.42	26.70	4.4	32,179	0.01%
2024/04/10	1	26.65	2	26.83	26.30	-1	32,044	0.00%
2024/04/09	9	26.73	1	26.70	26.60	8	31,655	0.03%
2024/04/08	3	26.70	287	26.21	26.70	-284	31,151	-0.91%	大賣/鉅額交易
2024/04/03	2	26.05	2	26.08	26.05	0	30,870	0.00%
2024/04/02	19	26.44	19	26.98	26.35	0	30,721	0.00%
2024/04/01	24	26.85	26.3	26.88	26.85	-2.3	30,286	-0.01%
2024/03/29	64.2	27.01	112	27.13	26.65	-47.8	29,881	-0.16%	大賣/
2024/03/28	52	27.01	42	26.92	26.65	10	29,151	0.03%
2024/03/27	55	26.84	17	26.82	26.65	38	28,480	0.13%
2024/03/26	117	26.81	123	26.55	26.75	-6	27,767	-0.02%	大買/大賣/
2024/03/25	149.2	27.39	92	27.40	27.55	57.2	26,903	0.21%	大買/
2024/03/22	29	26.67	14	26.94	27.15	15	25,543	0.06%
2024/03/21	285	26.66	48	26.46	26.30	237	24,550	0.97%	大買/鉅額交易
2024/03/20	47	25.76	47	26.44	25.70	0	23,762	0.00%
2024/03/19	42.1	26.44	59	25.98	26.15	-16.9	23,273	-0.07%
2024/03/18	12	25.30	10	25.19	25.85	2	22,308	0.01%
2024/03/15	15	24.01	15	24.45	24.00	0	21,625	0.00%
2024/03/14	17	24.49	11	24.67	24.45	6	21,437	0.03%
2024/03/13	10	25.06	9	25.57	25.10	1	21,169	0.00%
2024/03/12	121	26.37	133.1	26.18	25.60	-12.1	21,050	-0.06%	大買/大賣/
2024/03/11	29	25.62	18	25.70	25.90	11	19,966	0.06%
2024/03/08	19	25.24	103	25.17	24.30	-84	19,221	-0.44%	大賣/
2024/03/07	47	26.34	20	26.58	25.80	27	19,211	0.14%
2024/03/06	22	26.01	21	26.31	26.65	1	18,035	0.01%
2024/03/05	50	23.99	59.2	24.04	24.30	-9.2	15,677	-0.06%
2024/03/04	93.1	23.18	173.7	23.17	23.90	-80.6	13,797	-0.58%	大賣/
2024/03/01	13.2	21.81	22	21.64	21.75	-8.8	12,757	-0.07%
2024/02/29	14	21.28	16	20.86	21.30	-2	12,214	-0.02%
2024/02/27	9	20.76	8	21.30	20.75	1	12,143	0.01%
2024/02/26	0	0.00	61	21.28	21.15	-61	12,114	-0.50%
2024/02/23	43	21.00	5	21.19	20.75	38	12,125	0.31%
2024/02/22	13.2	21.26	26	21.13	21.25	-12.8	12,947	-0.10%
2024/02/21	10	20.70	0	0.00	20.65	10	12,323	0.08%
2024/02/20	29	20.74	0	0.00	20.95	29	12,271	0.24%
2024/02/19	3	20.27	60	20.21	20.15	-57	12,021	-0.47%
2024/02/16	64	19.98	8.4	20.40	20.60	55.6	11,932	0.47%
2024/02/02	0	0.00	0.2	19.06	18.80	-0.2	11,437	0.00%
2024/01/31	0	0.00	25	18.90	19.00	-25	11,516	-0.22%
2024/01/30	55	19.15	30	19.04	19.00	25	11,553	0.22%
2024/01/26	0	0.00	1	19.25	19.20	-1	11,733	-0.01%
2024/01/22	0	0.00	1	19.05	19.15	-1	12,348	-0.01%
2024/01/19	0	0.00	2	18.65	18.80	-2	12,355	-0.02%
2024/01/18	0	0.00	1	18.75	18.65	-1	12,378	-0.01%
2024/01/17	1	18.85	0	0.00	18.85	1	12,420	0.01%
2024/01/12	1	19.00	0	0.00	19.00	1	12,593	0.01%
2024/01/10	0.1	19.05	0	0.00	18.90	0.1	12,618	0.00%
2024/01/09	0	0.00	7	19.00	19.05	-7	12,650	-0.06%
2024/01/08	0.1	19.40	0	0.00	19.30	0.1	12,672	0.00%
2024/01/05	1	19.40	0	0.00	19.40	1	12,676	0.01%
2024/01/04	10.1	19.50	0	0.00	19.40	10.1	12,693	0.08%
2024/01/03	0	0.00	0.2	20.00	19.90	-0.2	12,702	0.00%
2024/01/02	20	20.20	0	0.00	20.10	20	12,729	0.16%
2023/12/27	0	0.00	1	20.10	20.15	-1	12,906	-0.01%
2023/12/26	3	20.10	0	0.00	20.05	3	13,187	0.02%
2023/12/25	1	20.00	0	0.00	19.95	1	13,273	0.01%
2023/12/20	0.1	20.25	0	0.00	20.35	0.1	13,775	0.00%
2023/12/19	2	20.00	4	20.10	20.10	-2	14,094	-0.01%
2023/12/18	2	20.65	2	20.25	20.30	0	14,546	0.00%
2023/12/15	23	21.16	0	0.00	20.70	23	16,022	0.14%
2023/12/14	3	21.43	1	21.30	21.35	2	16,646	0.01%
2023/12/13	13	21.26	0	0.00	21.05	13	16,834	0.08%
2023/12/12	1	21.05	2	21.13	21.05	-1	16,749	-0.01%
2023/12/11	5	21.06	2	21.05	21.00	3	16,634	0.02%
2023/12/08	1	21.65	1	21.45	21.35	0	16,474	0.00%
2023/12/07	23	21.75	13	22.34	21.55	10	16,322	0.06%
2023/12/06	15	22.22	12	22.90	22.05	3	15,753	0.02%
2023/12/05	27	22.89	10	22.52	22.50	17	15,130	0.11%
2023/12/04	14	22.21	10	22.36	22.75	4	14,570	0.03%
2023/12/01	28	21.76	16.3	21.81	22.20	11.7	13,353	0.09%
2023/11/30	5	20.64	15	20.63	20.70	-10	12,389	-0.08%
2023/11/29	7	20.96	2	20.85	20.70	5	12,382	0.04%
2023/11/28	29.2	20.87	16	20.83	21.00	13.2	12,395	0.11%
2023/11/27	8	20.26	5	20.28	20.20	3	12,100	0.02%
2023/11/24	2	20.45	3	20.40	20.25	-1	12,181	-0.01%
2023/11/22	3.2	20.38	3	20.42	20.55	0.2	11,833	0.00%
2023/11/21	12	20.74	6.5	20.78	20.20	5.5	11,513	0.05%
2023/11/20	0	0.00	15	19.60	19.70	-15	10,467	-0.14%
2023/11/17	1	19.20	0	0.00	19.30	1	10,393	0.01%
2023/11/16	0	0.00	61	19.00	19.40	-61	10,273	-0.59%
2023/11/15	2	18.68	20	18.60	18.55	-18	9,972	-0.18%
2023/11/14	3	18.45	0	0.00	18.40	3	9,945	0.03%
2023/11/13	20	18.45	0	0.00	18.45	20	9,981	0.20%
2023/11/10	0	0.00	0.3	18.50	18.45	-0.3	9,958	0.00%
2023/11/08	1	18.75	3	18.55	18.60	-2	9,935	-0.02%
2023/11/06	0	0.00	1	19.20	19.25	-1	9,894	-0.01%
2023/10/31	0.2	19.05	1	19.30	18.50	-0.8	9,534	-0.01%
2023/10/30	2	18.50	0	0.00	18.45	2	9,253	0.02%
2023/10/18	0	0.00	0.6	17.95	18.00	-0.6	8,985	-0.01%
2023/10/17	0	0.00	0.5	18.30	18.10	-0.5	8,896	-0.01%
2023/10/16	1	18.60	0	0.00	18.30	1	8,863	0.01%
2023/10/13	0	0.00	2	18.55	18.55	-2	8,845	-0.02%
2023/10/12	0	0.00	1	18.45	18.60	-1	8,850	-0.01%
2023/10/11	10	18.70	4	18.25	18.20	6	8,844	0.07%
2023/10/06	0	0.00	1.9	18.72	18.70	-1.9	8,864	-0.02%
2023/10/05	0	0.00	6	18.95	18.85	-6	8,848	-0.07%
2023/10/04	2	18.73	68.6	18.68	18.75	-66.6	8,801	-0.76%
2023/10/03	0	0.00	17	19.38	19.05	-17	8,775	-0.19%
2023/10/02	10.4	19.65	28	19.83	19.95	-17.6	8,684	-0.20%
2023/09/28	1	19.15	8	19.09	18.95	-7	8,399	-0.08%
2023/09/27	9	19.19	5	19.13	19.10	4	8,314	0.05%
2023/09/26	3	19.62	5	19.49	19.25	-2	8,185	-0.02%
2023/09/25	24	19.86	23	19.73	19.55	1	8,026	0.01%
2023/09/22	46	20.25	48	20.14	20.10	-2	7,691	-0.03%
2023/09/21	11	20.28	11	20.20	20.15	0	7,290	0.00%
2023/09/20	43	20.14	12	20.08	20.70	31	6,749	0.46%
2023/09/19	20	20.63	2.2	21.15	21.15	17.8	5,179	0.34%
2023/09/18	8	19.13	1	18.85	19.25	7	4,348	0.16%
2023/09/15	0	0.00	2	18.10	18.05	-2	3,895	-0.05%
2023/09/13	20	18.05	0	0.00	17.90	20	3,824	0.52%
2023/09/11	0	0.00	1	17.55	17.75	-1	3,750	-0.03%
2023/09/08	5	17.95	0	0.00	17.80	5	3,701	0.14%
2023/09/06	101	18.23	1	18.30	18.20	100	3,654	2.74%	大買/
2023/09/04	0	0.00	5	18.21	18.20	-5	3,537	-0.14%
2023/09/01	4	18.13	8	18.20	18.10	-4	3,443	-0.12%
2023/08/31	2	17.95	19	18.03	18.25	-17	3,183	-0.53%
2023/08/30	10	17.81	40	17.50	17.65	-30	2,909	-1.03%
2023/08/18	0	0.00	2	16.35	16.40	-2	2,686	-0.07%
2023/08/17	0	0.00	1	16.50	16.45	-1	2,673	-0.04%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/09	1	16.70	0	0.00	16.70	1	2,560	0.04%
2023/08/08	21.2	16.71	0	0.00	16.65	21.2	2,522	0.84%
2023/08/07	0	0.00	1	17.15	17.00	-1	2,426	-0.04%
2023/08/02	0	0.00	13	17.40	17.35	-13	2,386	-0.54%
2023/07/28	3	17.65	5	17.60	17.65	-2	2,411	-0.08%
2023/07/27	5	17.55	2	17.50	17.55	3	2,405	0.12%
2023/07/26	7	17.47	5	17.48	17.40	2	2,395	0.08%
2023/07/25	5.6	17.64	0	0.00	17.65	5.6	2,394	0.23%
2023/07/24	6	17.34	0	0.00	17.35	6	2,375	0.25%
2023/07/21	26	17.56	0	0.00	17.55	26	2,367	1.10%
2023/07/20	10	17.62	0	0.00	17.65	10	2,415	0.41%
2023/07/13	8	17.85	1	18.10	17.95	7	2,436	0.29%
2023/07/11	1	17.35	0	0.00	17.40	1	2,336	0.04%
2023/07/06	0	0.00	1	17.95	17.80	-1	2,458	-0.04%
2023/07/05	3	17.97	0	0.00	17.95	3	2,446	0.12%
2023/07/03	3	17.75	0	0.00	17.75	3	2,444	0.12%
2023/06/28	10	17.60	0	0.00	17.65	10	2,481	0.40%
2023/06/20	2	17.95	0	0.00	17.95	2	2,597	0.08%
2023/06/19	2	17.95	0	0.00	18.00	2	2,619	0.08%
2023/06/13	10	18.00	0	0.00	17.90	10	2,660	0.38%
2023/06/12	4	18.06	0	0.00	18.00	4	2,675	0.15%
2023/06/05	0	0.00	1	18.45	18.45	-1	2,948	-0.03%
2023/06/02	2	18.35	2	18.35	18.35	0	2,994	0.00%
2023/05/30	2	18.00	0	0.00	17.95	2	3,045	0.07%
2023/05/25	0	0.00	3	18.18	18.05	-3	3,112	-0.10%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/22	1	18.10	6	18.05	18.15	-5	3,361	-0.15%
2023/05/19	2	18.00	0	0.00	18.00	2	3,385	0.06%
2023/05/18	2	17.85	0	0.00	17.90	2	3,420	0.06%
2023/05/17	1	17.90	0	0.00	17.90	1	3,464	0.03%
2023/05/16	2	17.85	1	17.90	17.90	1	3,450	0.03%
2023/05/15	2	17.45	1	17.50	17.55	1	3,475	0.03%
2023/05/12	0	0.00	1	17.60	17.60	-1	3,554	-0.03%
2023/05/11	10	17.50	0	0.00	17.35	10	3,633	0.28%
2023/05/05	10	18.20	0	0.00	17.95	10	3,955	0.25%
2023/04/28	1	18.10	0	0.00	17.95	1	4,073	0.02%
2023/04/26	6	17.75	1	17.70	17.90	5	4,102	0.12%
2023/04/24	1	17.95	0	0.00	17.95	1	4,081	0.02%
2023/04/20	1	18.20	0	0.00	18.15	1	4,129	0.02%
2023/04/17	0	0.00	1	18.70	18.70	-1	4,227	-0.02%
2023/04/14	1	18.50	0	0.00	18.60	1	4,226	0.02%
2023/04/11	0	0.00	3	19.10	19.15	-3	3,968	-0.08%
2023/03/30	0	0.00	3	19.00	18.95	-3	3,979	-0.08%
2023/03/28	0	0.00	12	19.05	18.90	-12	4,044	-0.30%
2023/03/27	0	0.00	5	18.85	18.95	-5	4,036	-0.12%
2023/03/20	1	18.10	0	0.00	18.10	1	4,276	0.02%
2023/03/14	1	18.20	0	0.00	18.05	1	4,915	0.02%
2023/03/13	1	18.25	6	18.41	18.45	-5	5,110	-0.10%
2023/03/10	10	18.45	3	18.70	18.50	7	5,249	0.13%
2023/03/09	2	19.38	2	19.40	19.00	0	5,465	0.00%
2023/03/08	5	19.19	2	19.25	19.15	3	5,707	0.05%
2023/03/07	0	0.00	2	18.90	19.00	-2	5,695	-0.04%
2023/03/01	5	18.90	0	0.00	18.80	5	6,141	0.08%
2023/02/23	0	0.00	2	19.00	18.95	-2	6,358	-0.03%
2023/02/22	2	18.80	5	18.87	18.90	-3	6,567	-0.05%
2023/02/21	0	0.00	1	18.95	19.00	-1	6,676	-0.01%
2023/02/17	1	18.70	0	0.00	18.80	1	7,354	0.01%
2023/02/16	0	0.00	3.1	18.70	18.65	-3.1	7,471	-0.04%
2023/02/15	0	0.00	2	18.55	18.55	-2	7,700	-0.03%
2023/02/10	0	0.00	12	18.21	18.20	-12	8,248	-0.15%
2023/02/09	3	18.65	0	0.00	18.60	3	8,429	0.04%
2023/02/08	2	18.95	0	0.00	19.00	2	8,549	0.02%
2023/02/06	1	18.45	0	0.00	18.45	1	8,709	0.01%
2023/02/03	2	18.70	1	18.55	18.65	1	8,865	0.01%
2023/02/02	6	18.45	2	18.50	18.55	4	8,998	0.04%
2023/02/01	3	18.35	0	0.00	18.30	3	9,088	0.03%
2023/01/31	1	18.20	0	0.00	18.25	1	9,270	0.01%
2023/01/30	0	0.00	2	17.90	18.00	-2	9,429	-0.02%
2023/01/17	2	17.60	0	0.00	17.65	2	9,610	0.02%
2023/01/13	1	17.50	0	0.00	17.50	1	9,893	0.01%
2023/01/12	0	17.95	0	0.00	17.70	0	10,000	0.00%
2023/01/09	3	18.35	2	18.23	18.35	1	10,326	0.01%
2023/01/06	0	0.00	1	17.90	18.00	-1	10,369	-0.01%
2023/01/05	0	0.00	3	17.80	17.80	-3	10,682	-0.03%
2023/01/03	0	0.00	10	17.53	17.60	-10	11,172	-0.09%
2022/12/30	10	17.30	0	0.00	17.25	10	11,301	0.09%
2022/12/27	1	17.80	5	17.80	17.80	-4	12,210	-0.03%
2022/12/21	5	17.55	0	0.00	17.50	5	13,734	0.04%
2022/12/20	3	17.78	0	0.00	17.55	3	14,284	0.02%
2022/12/19	0	0.00	2	17.95	17.85	-2	15,069	-0.01%
2022/12/16	4	18.10	1	18.15	18.00	3	15,662	0.02%
2022/12/15	6	18.49	0	0.00	18.55	6	15,966	0.04%
2022/12/14	0	0.00	1	18.30	18.35	-1	16,302	-0.01%
2022/12/13	2	18.45	0	0.00	18.35	2	16,741	0.01%
2022/12/09	0	0.00	1	19.40	19.20	-1	17,266	-0.01%
2022/12/08	36	19.45	36	19.20	19.45	0	18,094	0.00%
2022/12/07	1	19.65	0	0.00	19.35	1	18,690	0.01%
2022/12/06	33	19.77	36	19.74	19.75	-3	19,013	-0.02%
2022/12/05	23	19.75	22	19.60	19.75	1	19,472	0.01%
2022/12/02	12	19.42	3	19.45	19.40	9	19,877	0.05%
2022/12/01	2	19.35	11	19.41	19.30	-9	20,346	-0.04%
2022/11/30	11	19.16	6	19.10	19.40	5	20,788	0.02%
2022/11/29	1	18.85	0	0.00	18.90	1	21,370	0.00%
2022/11/28	21	18.65	23	18.51	18.65	-2	22,888	-0.01%
2022/11/25	19	18.70	19	19.05	18.65	0	23,755	0.00%
2022/11/24	10	19.10	0	0.00	18.95	10	24,473	0.04%
2022/11/23	3	19.18	1	19.05	19.05	2	25,316	0.01%
2022/11/21	2	18.60	1	18.65	18.50	1	27,331	0.00%
2022/11/18	19	18.65	40	18.94	18.65	-21	27,777	-0.08%
2022/11/17	21	18.65	20	18.45	18.65	1	27,867	0.00%
2022/11/16	50	18.56	40	19.00	18.55	10	28,145	0.04%
2022/11/15	0	0.00	11	19.49	19.10	-11	28,690	-0.04%
2022/11/14	18	18.75	17	18.45	18.75	1	29,387	0.00%
2022/11/11	32	18.48	45	18.81	18.40	-13	29,473	-0.04%
2022/11/10	2	18.55	2	18.60	18.45	0	29,399	0.00%
2022/11/09	10	18.85	3	19.12	18.90	7	29,751	0.02%
2022/11/08	11	18.95	4	18.85	18.65	7	30,093	0.02%
2022/11/07	31	18.75	26	18.95	18.75	5	30,538	0.02%
2022/11/04	33	18.83	27	18.52	18.85	6	31,133	0.02%
2022/11/03	0	0.00	8	18.35	18.50	-8	31,320	-0.03%
2022/11/02	25	18.25	26	17.95	18.25	-1	31,238	0.00%
2022/11/01	14	17.97	18	17.58	18.00	-4	31,051	-0.01%
2022/10/31	28	17.53	26	17.25	17.50	2	30,890	0.01%
2022/10/28	5	17.00	2	17.00	16.90	3	30,703	0.01%
2022/10/26	30	17.11	30	17.76	17.10	0	30,304	0.00%
2022/10/25	23	17.63	15	17.95	17.65	8	30,108	0.03%
2022/10/24	4	18.48	2	18.10	18.00	2	29,892	0.01%
2022/10/21	16	17.70	16	17.85	17.70	0	29,714	0.00%
2022/10/20	15	17.80	15	18.00	17.80	0	29,568	0.00%
2022/10/19	7	18.10	7	18.40	18.10	0	29,439	0.00%
2022/10/18	29	18.36	25	18.67	18.35	4	29,312	0.01%
2022/10/17	7	17.81	2	18.00	18.25	5	29,212	0.02%
2022/10/14	3	18.87	6	18.96	18.60	-3	29,029	-0.01%
2022/10/13	19	18.00	19	19.25	18.00	0	28,914	0.00%
2022/10/12	7	19.21	8	19.19	19.25	-1	28,571	0.00%
2022/10/11	3	18.88	42	18.80	18.90	-39	28,444	-0.14%
2022/10/06	25	19.42	22	19.40	19.40	3	28,002	0.01%
2022/10/05	9	19.87	7	19.96	19.30	2	27,908	0.01%
2022/10/04	41	19.68	1	19.55	19.70	40	27,445	0.15%
2022/10/03	32	19.18	37	19.33	19.20	-5	27,149	-0.02%
2022/09/30	4	19.00	5	19.54	19.55	-1	26,887	0.00%
2022/09/29	6	19.94	9	19.99	19.65	-3	26,673	-0.01%
2022/09/28	46	19.42	51	20.70	19.40	-5	26,333	-0.02%
2022/09/27	18	21.38	19	21.08	20.90	-1	25,770	0.00%
2022/09/26	10	21.50	5	21.60	20.90	5	25,216	0.02%
2022/09/23	41	22.39	36	23.05	22.25	5	24,404	0.02%
2022/09/22	34	23.33	30	22.97	23.35	4	23,815	0.02%
2022/09/21	41	23.15	43	23.59	23.15	-2	23,462	-0.01%
2022/09/20	5	23.44	7	23.49	23.55	-2	23,105	-0.01%
2022/09/19	34	22.84	31	23.01	22.85	3	22,601	0.01%
2022/09/16	64	23.15	59	23.57	23.15	5	22,338	0.02%
2022/09/15	57	23.71	53	23.93	23.65	4	21,926	0.02%
2022/09/14	12	23.47	23	23.33	23.60	-11	21,045	-0.05%
2022/09/13	8.2	23.70	14	23.42	23.30	-5.8	20,441	-0.03%
2022/09/12	73.8	23.41	57	23.61	23.30	16.8	19,850	0.08%
2022/09/08	54	23.75	52	23.85	23.75	2	19,123	0.01%
2022/09/07	7	23.56	2	23.48	23.80	5	18,514	0.03%
2022/09/06	62	23.52	62.3	23.45	23.55	-0.3	17,944	0.00%
2022/09/05	23	23.94	9	24.23	23.45	14	17,236	0.08%
2022/09/02	71	23.75	70	23.90	23.75	1	16,382	0.01%
2022/09/01	8	23.19	15	23.40	23.15	-7	14,923	-0.05%
2022/08/31	68	23.19	64	23.43	23.20	4	14,082	0.03%
2022/08/30	53	22.98	56	22.57	23.00	-3	13,202	-0.02%
2022/08/29	5	21.99	13	22.21	22.60	-8	12,221	-0.07%
2022/08/26	32	22.09	101	22.12	22.15	-69	11,398	-0.61%	大賣/
2022/08/25	27	21.32	24	21.55	21.25	3	9,735	0.03%
2022/08/24	26	21.40	31	21.31	21.40	-5	9,201	-0.05%
2022/08/23	1	21.20	0	0.00	21.35	1	8,854	0.01%
2022/08/22	96	21.15	94.1	21.48	21.15	1.9	8,438	0.02%
2022/08/19	11	20.82	40	21.66	21.60	-29	7,563	-0.38%
2022/08/18	15	20.05	1.8	19.98	20.00	13.2	6,203	0.21%
2022/08/17	1	19.70	502	19.71	19.65	-501	5,960	-8.41%	大賣/鉅額交易
2022/08/16	39	20.09	42	20.02	20.10	-3	5,759	-0.05%
2022/08/15	75	20.16	66	20.20	20.15	9	5,241	0.17%
2022/08/12	11	19.82	19	20.02	19.90	-8	4,666	-0.17%
2022/08/11	3	19.32	5	19.37	19.05	-2	3,961	-0.05%
2022/08/10	3	18.83	8	18.84	18.90	-5	3,109	-0.16%
2022/08/09	10	17.30	2	17.40	17.20	8	2,725	0.29%
2022/08/08	0	0.00	40	17.25	17.10	-40	2,647	-1.51%
2022/08/04	2	16.50	8	16.33	16.25	-6	2,537	-0.24%
2022/08/03	0.1	16.90	0	0.00	16.80	0.1	2,507	0.01%
2022/08/01	1	17.10	0	0.00	17.10	1	2,496	0.04%
2022/07/26	2	16.80	0	0.00	16.65	2	2,472	0.08%
2022/07/20	0	0.00	1	17.50	17.00	-1	2,495	-0.04%
2022/07/19	1	17.35	0	0.00	17.30	1	2,439	0.04%
2022/07/18	6	17.35	4	17.20	17.20	2	2,412	0.08%
2022/06/28	10	17.75	0	0.00	17.85	10	1,824	0.55%
2022/06/27	20	17.75	1	17.65	17.65	19	1,831	1.04%
2022/06/24	2	17.85	2	17.40	17.45	0	1,807	0.00%
2022/06/23	2	17.80	1	17.35	17.20	1	1,767	0.06%
2022/06/22	10	18.20	13	17.65	17.60	-3	1,738	-0.17%
2022/06/16	1	17.30	1	17.45	17.35	0	1,617	0.00%
2022/06/15	2	18.15	0	0.00	17.90	2	1,578	0.13%
2022/06/10	3	17.83	2	18.10	18.40	1	1,457	0.07%
2022/06/09	1	17.10	2	17.60	17.70	-1	1,309	-0.08%
2022/05/30	5	16.95	0	0.00	16.90	5	1,299	0.38%
2022/05/18	0	0.00	4	16.50	16.45	-4	1,443	-0.28%
2022/05/17	20	16.40	1	16.40	16.45	19	1,649	1.15%
2022/05/16	5	16.20	0	0.00	15.90	5	1,661	0.30%
2022/05/12	1	15.55	0	0.00	15.55	1	1,670	0.06%
2022/05/09	0	0.00	3	16.25	16.05	-3	1,683	-0.18%
2022/05/05	20	16.95	0	0.00	16.80	20	1,708	1.17%
2022/05/03	0	0.00	3	16.55	16.55	-3	1,752	-0.17%
2022/04/29	1	16.70	4	16.89	16.70	-3	1,776	-0.17%
2022/04/28	0	0.00	1	16.90	16.95	-1	1,782	-0.06%
2022/04/25	3	16.75	0	0.00	16.65	3	1,751	0.17%
2022/04/21	2	17.35	0	0.00	17.30	2	1,805	0.11%
2022/04/20	0	17.50	0	0.00	17.45	0	1,822	0.00%
2022/04/19	2	17.10	0	0.00	17.15	2	1,827	0.11%
2022/04/18	1	17.00	2	16.90	16.85	-1	1,877	-0.05%
2022/04/15	2	17.15	5	17.10	17.15	-3	1,895	-0.16%
2022/04/14	0	0.00	5	17.30	17.25	-5	1,972	-0.25%
2022/04/12	2	16.75	2	16.85	16.90	0	2,385	0.00%
2022/04/11	8	17.04	0	0.00	17.05	8	2,429	0.33%
2022/04/07	0	17.50	0	0.00	17.15	0	2,517	0.00%
2022/04/06	0	17.90	0	0.00	17.50	0	2,587	0.00%
2022/03/28	0	0.00	5	17.83	18.00	-5	3,300	-0.15%
2022/03/24	5	18.10	0	0.00	18.10	5	3,320	0.15%
2022/03/22	4	18.00	0	0.00	18.10	4	3,357	0.12%
2022/03/17	40	17.73	0	0.00	17.70	40	3,411	1.17%
2022/03/16	0	0.00	2	17.20	17.30	-2	3,443	-0.06%
2022/03/10	10	17.85	0	0.00	17.80	10	3,647	0.27%
2022/03/09	20	17.48	0	0.00	17.55	20	3,695	0.54%
2022/03/07	0	0.00	13	17.81	17.75	-13	3,789	-0.34%
2022/03/02	1	18.30	0	0.00	18.50	1	4,208	0.02%
2022/02/22	0	0.00	2	18.35	18.45	-2	4,899	-0.04%
2022/02/18	1	19.00	0	0.00	18.95	1	6,402	0.02%
2022/02/17	11	19.69	10	19.74	19.30	1	6,845	0.01%
2022/02/16	0	0.00	7	18.69	18.90	-7	6,925	-0.10%
2022/02/10	6	18.72	8	18.85	18.80	-2	7,011	-0.03%
2022/02/09	2	18.85	0	0.00	18.90	2	7,010	0.03%
2022/02/08	7	18.49	0	0.00	18.55	7	6,998	0.10%
2022/02/07	16	18.21	1	18.10	18.20	15	7,003	0.21%
2022/01/26	0	0.00	1	17.60	17.60	-1	6,990	-0.01%
2022/01/25	2	17.70	0	0.00	17.70	2	6,986	0.03%
2022/01/21	0	0.00	1	18.20	18.15	-1	6,982	-0.01%
2022/01/20	2	18.55	0	0.00	18.50	2	6,965	0.03%
2022/01/17	10	18.75	0	0.00	18.75	10	6,961	0.14%
2022/01/14	0	0.00	1	18.45	18.45	-1	6,945	-0.01%
2022/01/11	1	18.75	0	0.00	18.85	1	6,964	0.01%
2022/01/10	2	19.05	32	19.12	19.00	-30	6,920	-0.43%
2022/01/07	1	19.50	3	19.30	19.15	-2	6,910	-0.03%
2022/01/06	7	19.84	26.5	19.71	19.75	-19.5	6,838	-0.28%
2022/01/05	11	21.02	1	21.60	20.25	10	6,765	0.15%
2022/01/04	1	20.20	0	0.00	20.15	1	6,471	0.02%
2022/01/03	10	20.35	0	0.00	20.10	10	6,423	0.16%
2021/12/30	0	0.00	4	20.20	20.10	-4	6,380	-0.06%
2021/12/29	14	20.28	0	0.00	20.15	14	6,342	0.22%
2021/12/28	5	20.25	5	20.30	19.95	0	6,272	0.00%
2021/12/27	31	20.06	28	20.24	20.05	3	6,242	0.05%
2021/12/24	4	19.98	4	20.18	20.25	0	6,192	0.00%
2021/12/23	19	20.08	9	20.08	20.20	10	6,008	0.17%
2021/12/22	31	19.66	7	19.70	19.65	24	5,758	0.42%
2021/12/20	5	18.55	0	0.00	18.75	5	5,607	0.09%
2021/12/17	11	18.64	50	18.60	18.55	-39	5,615	-0.69%
2021/12/16	5	18.75	9	18.84	18.75	-4	5,646	-0.07%
2021/12/15	2	18.65	0	0.00	18.65	2	5,628	0.04%
2021/12/14	1	18.55	0	0.00	18.45	1	5,628	0.02%
2021/12/10	7	18.99	0	0.00	19.00	7	5,569	0.13%
2021/12/09	6.5	19.34	6	19.25	19.35	0.5	5,530	0.01%
2021/12/08	5	18.64	0	0.00	18.65	5	5,403	0.09%
2021/12/06	1	18.55	0	0.00	18.50	1	5,365	0.02%
2021/12/02	5	18.65	0	0.00	18.35	5	5,331	0.09%
2021/11/30	5	19.11	1	19.05	18.75	4	5,254	0.08%
2021/11/26	6	18.96	5	19.05	18.80	1	4,985	0.02%
2021/11/25	10	19.75	0	0.00	19.55	10	4,902	0.20%
2021/11/24	43	19.77	20	20.15	19.70	23	4,936	0.47%
2021/11/23	39	20.25	20	20.35	20.10	19	4,789	0.40%
2021/11/22	2	20.20	3	20.20	20.20	-1	4,671	-0.02%
2021/11/19	59	20.76	47	21.21	20.80	12	4,573	0.26%
2021/11/18	3	21.45	23	21.32	21.25	-20	4,448	-0.45%
2021/11/17	31	22.55	11	22.53	22.25	20	4,181	0.48%
2021/11/16	5	21.09	2	21.50	21.65	3	3,521	0.09%
2021/11/15	3	18.83	10	19.14	19.70	-7	3,078	-0.23%
2021/11/12	3	17.95	0	0.00	17.95	3	2,850	0.11%
2021/11/11	3	18.42	0	0.00	18.45	3	2,825	0.11%
2021/11/05	0	0.00	2	18.15	18.30	-2	3,003	-0.07%
2021/11/03	13	18.30	13	18.10	18.25	0	3,037	0.00%
2021/11/01	61	18.52	3	18.53	18.45	58	3,126	1.85%
2021/10/28	0	0.00	2	18.20	18.05	-2	3,128	-0.06%
2021/10/26	2	18.00	2	17.95	17.80	0	3,162	0.00%
2021/10/20	10	17.65	0	0.00	17.70	10	3,351	0.30%
2021/10/19	50	17.55	4	17.55	17.80	46	3,403	1.35%
2021/10/18	36	16.99	0	0.00	17.05	36	3,462	1.04%
2021/10/13	2	16.65	0	0.00	16.50	2	3,721	0.05%
2021/10/12	3	16.80	0	0.00	17.00	3	3,835	0.08%
2021/10/06	2	17.10	0	0.00	16.75	2	5,190	0.04%
2021/09/30	0	0.00	8	18.10	18.15	-8	5,469	-0.15%
2021/09/29	3	17.85	0	0.00	17.85	3	5,494	0.05%
2021/09/28	0	0.00	2	18.25	18.25	-2	5,527	-0.04%
2021/09/27	0	0.00	4	18.40	18.40	-4	5,586	-0.07%
2021/09/24	2	18.25	0	0.00	18.30	2	5,660	0.04%
2021/09/23	6	17.92	0	0.00	17.75	6	5,733	0.10%
2021/09/15	0	0.00	2	18.30	18.40	-2	6,177	-0.03%
2021/09/10	9	18.87	0	0.00	18.80	9	6,704	0.13%
2021/09/09	0	0.00	4	19.10	19.10	-4	6,764	-0.06%
2021/09/06	0	0.00	2	20.00	19.25	-2	6,829	-0.03%
2021/08/31	0	0.00	4	20.05	20.10	-4	6,953	-0.06%
2021/08/24	0	0.00	0.2	19.50	19.40	-0.2	7,073	0.00%
2021/08/23	2	18.80	0	0.00	18.80	2	7,005	0.03%
2021/08/20	2	18.35	0	0.00	18.90	2	6,967	0.03%
2021/08/19	0	0.00	1	18.10	18.05	-1	6,468	-0.02%
2021/08/17	2	18.23	0	0.00	18.10	2	6,466	0.03%
2021/08/13	0	0.00	25	19.60	19.10	-25	6,376	-0.39%
2021/08/11	0	0.00	14	20.29	20.00	-14	6,357	-0.22%
2021/08/10	0	0.00	1	20.50	20.35	-1	6,408	-0.02%
2021/08/09	26	20.62	2	20.55	20.55	24	6,518	0.37%
2021/08/06	0	0.00	1	20.90	20.80	-1	6,614	-0.02%
2021/08/05	6	21.11	0	0.00	21.15	6	6,740	0.09%
2021/08/03	3	20.95	0	0.00	20.95	3	7,193	0.04%
2021/08/02	1	20.80	0	0.00	21.05	1	7,350	0.01%
2021/07/30	12	21.18	0	0.00	20.80	12	7,384	0.16%
2021/07/29	0	0.00	1	21.10	21.20	-1	7,416	-0.01%
2021/07/28	2	20.85	0	0.00	21.00	2	7,439	0.03%
2021/07/26	9	21.61	3	21.60	21.55	6	7,521	0.08%
2021/07/23	3.2	21.24	0	0.00	21.25	3.2	7,574	0.04%
2021/07/22	0	0.00	1	21.10	20.95	-1	7,579	-0.01%
2021/07/21	1	20.95	18	21.19	20.95	-17	7,542	-0.23%
2021/07/20	0	0.00	4	21.70	21.65	-4	7,507	-0.05%
2021/07/19	18	22.35	18	22.50	22.35	0	7,457	0.00%
2021/07/16	16	22.59	14	22.10	22.60	2	7,580	0.03%
2021/07/15	41	22.13	62	22.26	22.10	-21	7,601	-0.28%
2021/07/14	30	22.48	0	0.00	22.25	30	7,788	0.39%
2021/07/13	187	23.93	103	24.22	23.20	84	7,622	1.10%	大買/大賣/
2021/07/12	2	22.95	5	22.50	23.00	-3	6,863	-0.04%
2021/07/09	1	22.15	0	0.00	22.30	1	6,789	0.01%
2021/07/08	0	0.00	20	21.90	22.55	-20	6,838	-0.29%
2021/07/06	0	0.00	1	22.00	22.00	-1	6,807	-0.01%
2021/07/01	10	22.26	0	0.00	21.75	10	6,922	0.14%
2021/06/30	17	22.05	17	22.15	22.05	0	6,892	0.00%
2021/06/29	24	22.16	25	22.81	22.15	-1	6,909	-0.01%
2021/06/28	3	22.85	2	23.05	22.90	1	6,894	0.01%
2021/06/25	20	22.65	23	23.04	22.65	-3	6,786	-0.04%
2021/06/24	3	22.40	13	22.86	22.65	-10	6,771	-0.15%
2021/06/23	10	23.27	12	22.65	22.65	-2	6,746	-0.03%
2021/06/21	0	0.00	5	21.90	21.85	-5	6,288	-0.08%
2021/06/18	40	22.30	9	22.37	22.15	31	6,287	0.49%
2021/06/16	3	21.87	13	21.95	21.85	-10	6,302	-0.16%
2021/06/11	0	0.00	12	21.90	21.80	-12	6,386	-0.19%
2021/06/10	0	0.00	5	22.10	22.00	-5	6,604	-0.08%
2021/06/08	3	21.80	0	0.00	21.80	3	6,625	0.05%
2021/06/07	3	21.90	4	21.91	22.10	-1	6,539	-0.02%
2021/06/04	2	21.85	13	21.84	21.80	-11	6,477	-0.17%
2021/06/02	0	0.00	1	21.70	21.35	-1	6,436	-0.02%
2021/06/01	6	21.50	0	0.00	21.75	6	6,435	0.09%
2021/05/28	0	0.00	4	20.50	20.60	-4	6,715	-0.06%
2021/05/27	0	0.00	15	20.36	20.10	-15	6,843	-0.22%
2021/05/25	0	0.00	1	20.45	20.20	-1	6,834	-0.01%
2021/05/24	1	19.75	9	19.87	19.80	-8	6,813	-0.12%
2021/05/21	3	19.40	0	0.00	19.45	3	6,822	0.04%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/18	21	18.76	21	18.30	18.85	0	6,899	0.00%
2021/05/17	19	18.05	20	18.65	18.05	-1	6,849	-0.01%
2021/05/14	22	20.54	2	20.03	20.05	20	6,742	0.30%
2021/05/13	7	20.56	2	20.45	20.45	5	6,628	0.08%
2021/05/12	7	22.09	10	21.46	21.60	-3	6,485	-0.05%
2021/05/11	0	0.00	10	22.09	22.00	-10	6,182	-0.16%
2021/05/10	2	22.10	2	22.20	22.20	0	5,988	0.00%
2021/05/07	0	0.00	3	21.37	21.55	-3	5,871	-0.05%
2021/05/06	2	20.95	2	21.10	20.95	0	5,870	0.00%
2021/05/05	1	20.35	0	0.00	20.35	1	5,829	0.02%
2021/05/04	4	20.33	4	20.70	20.80	0	5,805	0.00%
2021/05/03	5	20.86	4	21.26	20.80	1	5,724	0.02%
2021/04/29	1	21.60	1	21.90	21.60	0	5,663	0.00%
2021/04/28	1	22.15	0	0.00	22.10	1	5,630	0.02%
2021/04/27	3	22.15	5	22.15	22.10	-2	5,659	-0.04%
2021/04/26	1	22.25	5.1	22.00	22.00	-4.1	5,651	-0.07%
2021/04/23	12	22.23	1	22.20	22.20	11	5,621	0.20%
2021/04/22	26	22.18	3.1	22.54	22.10	22.9	5,737	0.40%
2021/04/21	18	23.14	14	22.84	23.10	4	5,635	0.07%
2021/04/20	7	23.20	85	22.97	23.05	-78	5,533	-1.41%
2021/04/19	2	22.53	21	22.36	22.40	-19	5,363	-0.35%
2021/04/16	44	22.60	8	22.36	22.50	36	5,357	0.67%
2021/04/15	1	21.60	2	21.70	22.25	-1	5,179	-0.02%
2021/04/13	3	22.15	3	22.13	21.80	0	5,359	0.00%
2021/04/12	0	0.00	4	22.10	22.05	-4	5,752	-0.07%
2021/04/09	13	22.31	0	0.00	22.20	13	5,823	0.22%
2021/04/08	14	22.33	1	22.30	22.30	13	5,805	0.22%
2021/04/01	10	22.10	3	21.60	21.80	7	5,695	0.12%
2021/03/30	0	0.00	3	22.37	22.35	-3	5,578	-0.05%
2021/03/29	0	0.00	2	22.63	22.40	-2	5,586	-0.04%
2021/03/26	12	22.53	0	0.00	22.60	12	5,584	0.21%
2021/03/25	7	22.34	0	0.00	22.30	7	5,503	0.13%
2021/03/24	7	22.35	0	0.00	22.30	7	5,507	0.13%
2021/03/23	3	22.40	11	22.30	22.40	-8	5,539	-0.14%
2021/03/22	2	22.55	4	22.45	22.45	-2	5,553	-0.04%
2021/03/19	1	22.05	1	21.95	22.15	0	5,527	0.00%
2021/03/18	2	22.15	6	22.17	22.20	-4	5,561	-0.07%
2021/03/17	2	22.20	3	22.30	22.30	-1	5,750	-0.02%
2021/03/16	28	22.43	2	22.43	22.50	26	5,920	0.44%
2021/03/15	3	22.38	4	22.26	22.25	-1	5,873	-0.02%
2021/03/12	8	21.25	0	0.00	21.15	8	5,876	0.14%
2021/03/11	1	21.35	0	0.00	21.35	1	5,972	0.02%
2021/03/09	1	21.05	0	0.00	21.20	1	6,202	0.02%
2021/03/08	1	21.20	0	0.00	21.25	1	6,302	0.02%
2021/03/03	8	22.31	9	22.27	22.30	-1	6,632	-0.02%
2021/03/02	9	21.69	3	21.70	21.70	6	6,402	0.09%
2021/02/25	2	21.00	0	0.00	21.00	2	6,631	0.03%
2021/02/17	1	20.45	0	0.00	20.45	1	7,346	0.01%
2021/02/04	0	0.00	1	19.95	19.90	-1	7,351	-0.01%
2021/02/01	2	19.55	7	19.60	19.60	-5	7,536	-0.07%
2021/01/27	5	20.50	0	0.00	20.40	5	7,535	0.07%
2021/01/26	2	20.55	0	0.00	20.55	2	7,552	0.03%
2021/01/25	0	0.00	2	20.53	21.00	-2	7,569	-0.03%
2021/01/22	0	0.00	3	20.30	20.40	-3	7,586	-0.04%
2021/01/21	1	20.05	1	20.55	20.10	0	7,598	0.00%
2021/01/18	1	21.10	4	21.16	21.05	-3	7,595	-0.04%
2021/01/15	9	21.78	0	0.00	21.40	9	7,691	0.12%
2021/01/14	6	22.37	0	0.00	22.25	6	7,603	0.08%
2021/01/13	1	22.40	6	22.33	22.30	-5	7,589	-0.07%
2021/01/12	4	22.36	1	22.40	22.15	3	7,684	0.04%
2021/01/11	3	22.95	0	0.00	22.80	3	8,025	0.04%
2021/01/08	14	23.40	9	23.85	23.35	5	8,016	0.06%
2021/01/07	17	23.69	26	23.63	23.70	-9	8,032	-0.11%
2021/01/06	16	23.90	3	23.35	23.45	13	8,046	0.16%
2021/01/05	40	23.60	67	23.89	23.95	-27	7,819	-0.35%
2021/01/04	4	23.04	1	22.70	23.00	3	7,410	0.04%
2020/12/31	5	22.15	1	22.20	22.20	4	7,343	0.05%
2020/12/30	1	22.30	0	0.00	22.30	1	7,332	0.01%
2020/12/28	0	0.00	2	22.45	22.45	-2	7,385	-0.03%
2020/12/23	3	22.23	0	0.00	22.25	3	7,376	0.04%
2020/12/22	10	22.56	5	22.75	22.00	5	7,496	0.07%
2020/12/18	6	22.68	0	0.00	22.55	6	7,625	0.08%
2020/12/14	55	23.25	30	23.40	23.20	25	7,682	0.33%
2020/12/11	33	23.51	37	24.16	23.50	-4	7,684	-0.05%
2020/12/10	56	24.03	33	23.64	24.00	23	7,522	0.31%
2020/12/09	2	23.50	0	0.00	23.60	2	7,333	0.03%
2020/12/08	8	22.85	8	23.30	22.85	0	7,255	0.00%
2020/12/07	18	23.25	19	23.55	23.25	-1	7,380	-0.01%
2020/12/04	21	23.46	18	23.35	23.45	3	7,713	0.04%
2020/12/03	12	23.27	11	23.82	23.25	1	7,684	0.01%
2020/12/02	11	23.71	8	23.67	23.70	3	7,683	0.04%
2020/12/01	21	23.50	20	23.48	23.50	1	7,659	0.01%
2020/11/30	36	23.45	39	23.34	23.45	-3	7,653	-0.04%
2020/11/27	15	23.29	28	23.31	23.30	-13	7,636	-0.17%
2020/11/26	26	22.95	26	22.85	22.95	0	7,482	0.00%
2020/11/25	41	22.88	30	22.95	22.85	11	7,471	0.15%
2020/11/24	26	22.80	22	22.72	22.70	4	7,479	0.05%
2020/11/23	12	22.65	12	22.35	22.65	0	7,541	0.00%
2020/11/20	25	22.20	22	22.38	22.20	3	7,583	0.04%
2020/11/19	5	22.26	1	22.10	22.40	4	7,670	0.05%
2020/11/18	6	22.17	14	22.38	22.30	-8	7,771	-0.10%
2020/11/17	5	21.55	0	0.00	21.35	5	7,629	0.07%
2020/11/16	0	0.00	2	21.05	20.90	-2	7,991	-0.03%
2020/11/11	4	21.10	1	21.10	21.15	3	8,567	0.04%
2020/11/09	3	21.15	0	0.00	21.15	3	8,793	0.03%
2020/11/06	0	0.00	9	21.95	21.55	-9	8,932	-0.10%
2020/11/04	0	0.00	1	21.55	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	1	21.40	21.40	-1	9,337	-0.01%
2020/11/02	0	0.00	3	20.80	20.80	-3	9,571	-0.03%
2020/10/30	1	21.25	3	21.20	21.05	-2	10,216	-0.02%
2020/10/28	5	21.80	2	22.00	21.70	3	10,638	0.03%
2020/10/26	1	22.60	1	22.60	22.55	0	10,721	0.00%
2020/10/23	2	22.50	13	22.26	22.50	-11	10,756	-0.10%
2020/10/22	6	21.90	3	21.80	22.20	3	10,909	0.03%
2020/10/21	28	22.19	20	22.50	22.15	8	10,993	0.07%
2020/10/20	60	22.35	58	22.60	22.35	2	11,236	0.02%
2020/10/19	14	22.64	26	21.89	22.65	-12	11,519	-0.10%
2020/10/16	3	21.60	0	0.00	21.60	3	11,993	0.03%
2020/10/15	8	22.20	10	22.30	22.20	-2	12,365	-0.02%
2020/10/14	8	22.04	4	22.29	22.00	4	12,471	0.03%
2020/10/13	2	21.50	20.4	21.40	21.40	-18.4	12,535	-0.15%
2020/10/12	4	21.64	0	0.00	21.25	4	12,656	0.03%
2020/10/08	0	0.00	1	21.90	21.75	-1	12,958	-0.01%
2020/10/06	0	0.00	4	22.11	21.95	-4	13,252	-0.03%
2020/10/05	1	21.40	0	0.00	21.45	1	13,760	0.01%
2020/09/30	1	20.85	1	21.15	21.15	0	14,354	0.00%
2020/09/25	1	20.00	0	0.00	20.35	1	15,140	0.01%
2020/09/24	5	21.01	0	0.00	21.00	5	15,416	0.03%
2020/09/23	6	21.84	0	0.00	21.50	6	15,591	0.04%
2020/09/22	0	0.00	7	21.29	21.25	-7	15,677	-0.04%
2020/09/21	0	0.00	1	21.90	21.70	-1	16,063	-0.01%
2020/09/18	6	21.98	0	0.00	21.95	6	16,488	0.04%
2020/09/14	17	22.30	16	22.10	22.30	1	18,079	0.01%
2020/09/11	42	21.92	42	22.27	21.90	0	19,933	0.00%
2020/09/10	4	22.24	5	22.40	22.20	-1	20,537	0.00%
2020/09/09	12	22.34	20	22.06	22.75	-8	20,908	-0.04%
2020/09/08	31	21.39	33	21.64	21.35	-2	21,701	-0.01%
2020/09/07	22	21.50	17	21.78	21.40	5	23,149	0.02%
2020/09/04	3	21.30	0	0.00	21.40	3	25,203	0.01%
2020/09/03	10	21.16	8	21.45	21.15	2	25,461	0.01%
2020/09/02	20	21.34	17	21.26	21.35	3	25,521	0.01%
2020/09/01	14	21.04	13	20.80	21.05	1	25,604	0.00%
2020/08/31	30	20.70	30	20.88	20.70	0	25,725	0.00%
2020/08/28	51	20.80	40	21.38	20.80	11	25,857	0.04%
2020/08/27	36	21.39	66	20.71	21.40	-30	25,842	-0.12%
2020/08/26	22	20.70	23.6	21.13	20.70	-1.6	25,856	-0.01%
2020/08/25	32	21.20	32	21.20	21.20	0	25,703	0.00%
2020/08/24	2	21.15	1	21.00	21.05	1	25,625	0.00%
2020/08/21	8	21.76	2	21.85	21.80	6	25,541	0.02%
2020/08/20	11	22.00	6	21.70	21.70	5	25,444	0.02%
2020/08/19	8	24.34	0	0.00	24.05	8	25,408	0.03%
2020/08/18	4	25.34	3	25.40	25.20	1	25,459	0.00%
2020/08/17	19	25.86	16	26.00	25.85	3	25,525	0.01%
2020/08/14	13	26.00	50	26.04	26.00	-37	25,873	-0.14%
2020/08/13	42	26.00	34	26.60	26.00	8	26,259	0.03%
2020/08/12	27	26.29	37	26.13	26.25	-10	26,242	-0.04%
2020/08/11	33	25.94	31	25.85	25.95	2	26,179	0.01%
2020/08/10	5	26.03	2	25.95	25.80	3	26,233	0.01%
2020/08/07	31	26.42	19	26.21	26.45	12	26,418	0.05%
2020/08/06	90	26.30	89	27.04	26.30	1	26,396	0.00%
2020/08/05	28	26.73	37	26.78	26.70	-9	26,301	-0.03%
2020/08/04	28	26.24	25	26.12	26.20	3	25,938	0.01%
2020/08/03	12	25.65	12	25.30	25.65	0	25,798	0.00%
2020/07/31	0.2	25.35	3	25.25	25.30	-2.8	26,011	-0.01%
2020/07/30	15	25.50	26	25.25	25.50	-11	26,362	-0.04%
2020/07/29	3	24.60	4	24.99	25.00	-1	27,189	0.00%
2020/07/28	18	25.07	10	25.75	24.65	8	27,250	0.03%
2020/07/27	11	25.56	10	25.64	25.60	1	27,336	0.00%
2020/07/24	15.4	25.67	23	25.84	25.40	-7.6	27,550	-0.03%
2020/07/23	25	26.31	5	26.50	26.25	20	27,431	0.07%
2020/07/22	67	26.84	55	26.53	27.00	12	27,231	0.04%
2020/07/21	10	26.12	11	25.96	26.15	-1	26,544	0.00%
2020/07/20	5	24.91	0	0.00	25.25	5	26,378	0.02%
2020/07/17	21	25.26	20	26.13	25.25	1	26,333	0.00%
2020/07/16	44	25.85	44	26.15	25.85	0	26,396	0.00%
2020/07/15	76	26.17	68	25.91	25.85	8	26,461	0.03%
2020/07/14	35	25.90	34	25.99	25.85	1	26,748	0.00%
2020/07/13	80	26.05	77	26.00	26.05	3	27,438	0.01%
2020/07/10	34	26.15	33	26.26	25.70	1	27,700	0.00%
2020/07/09	70	27.00	41	26.27	27.00	29	27,289	0.11%
2020/07/08	4	25.78	4	25.84	25.80	0	26,795	0.00%
2020/07/07	34	25.80	32	26.56	25.75	2	26,948	0.01%
2020/07/06	74	26.54	78	26.79	26.45	-4	26,857	-0.01%
2020/07/03	39	26.45	35	26.45	26.45	4	26,641	0.02%
2020/07/02	31	26.30	31	25.70	26.30	0	26,516	0.00%
2020/07/01	58	25.46	57	25.85	25.45	1	26,370	0.00%
2020/06/30	23	25.89	32	25.88	25.70	-9	26,225	-0.03%
2020/06/29	11	25.09	11	25.16	25.10	0	25,976	0.00%
2020/06/24	8	26.26	0	0.00	26.15	8	25,758	0.03%
2020/06/23	54	26.35	56	27.22	26.35	-2	25,783	-0.01%
2020/06/22	95	26.90	96	27.42	26.90	-1	25,535	0.00%
2020/06/19	257	27.48	239	27.75	27.45	18	25,339	0.07%	大買/大賣/
2020/06/18	113	27.53	143	26.50	27.45	-30	24,752	-0.12%	大買/大賣/
2020/06/17	52	25.84	46	25.37	25.75	6	22,949	0.03%
2020/06/16	1	25.70	6	25.67	25.25	-5	22,413	-0.02%
2020/06/15	202	25.25	222	26.12	25.20	-20	22,085	-0.09%	大買/大賣/
2020/06/12	57	25.59	20	25.90	26.20	37	21,027	0.18%
2020/06/11	61	25.24	78	24.61	25.25	-17	19,770	-0.09%
2020/06/10	6	23.76	9	23.58	23.80	-3	17,884	-0.02%
2020/06/09	12	23.05	20	23.49	23.05	-8	17,912	-0.04%
2020/06/08	29	23.55	52	23.96	23.55	-23	18,032	-0.13%
2020/06/05	29	23.75	103	23.72	23.75	-74	17,983	-0.41%	大賣/
2020/06/04	34	23.46	32	23.71	23.40	2	17,911	0.01%
2020/06/03	25	23.48	0	0.00	23.40	25	17,882	0.14%
2020/06/02	70	23.48	9	23.49	23.55	61	17,753	0.34%
2020/05/29	23	22.66	21	22.85	22.65	2	17,485	0.01%
2020/05/28	26	22.90	21	23.34	22.85	5	17,526	0.03%
2020/05/27	55	23.09	53	23.05	23.10	2	17,472	0.01%
2020/05/26	58	23.09	59	23.32	23.00	-1	17,458	-0.01%
2020/05/25	8	22.98	43	23.03	23.25	-35	17,109	-0.20%
2020/05/22	16	22.64	0	0.00	22.20	16	16,853	0.09%
2020/05/21	69	23.11	86	23.47	23.10	-17	16,637	-0.10%
2020/05/20	10	22.66	11	22.98	23.30	-1	16,153	-0.01%
2020/05/19	1	22.10	0	0.00	21.80	1	15,685	0.01%
2020/05/18	103	21.91	102	21.34	21.55	1	15,547	0.01%	大買/大賣/
2020/05/15	6	21.90	0	0.00	21.70	6	15,420	0.04%
2020/05/14	7	21.99	17	22.08	21.70	-10	15,345	-0.07%
2020/05/13	6	23.41	5	23.10	23.30	1	14,962	0.01%
2020/05/12	34	23.63	25	23.65	23.60	9	14,933	0.06%
2020/05/11	18	23.71	112	23.93	23.50	-94	14,936	-0.63%	大賣/
2020/05/08	127	23.80	29	24.19	23.65	98	14,647	0.67%	大買/
2020/05/07	44	24.08	71	24.00	24.05	-27	14,487	-0.19%
2020/05/06	45	23.63	7	23.59	23.60	38	14,185	0.27%
2020/05/05	124	23.54	140	23.70	24.15	-16	13,839	-0.12%	大買/大賣/
2020/05/04	40	22.52	15	22.28	22.40	25	12,956	0.19%
2020/04/30	49	22.76	29	22.59	22.75	20	12,880	0.16%
2020/04/29	44	22.15	41	22.06	22.20	3	12,673	0.02%
2020/04/28	21	22.08	16	22.28	22.00	5	12,496	0.04%
2020/04/27	27	22.25	24	22.20	22.25	3	12,622	0.02%
2020/04/24	19	22.18	19	22.39	22.10	0	12,448	0.00%
2020/04/23	35	22.53	26	22.41	22.45	9	12,261	0.07%
2020/04/22	3	21.85	3	22.10	22.10	0	12,018	0.00%
2020/04/21	12	22.52	5	22.45	21.95	7	11,924	0.06%
2020/04/20	7	22.11	18	22.33	22.60	-11	11,801	-0.09%
2020/04/17	17	22.46	11	23.34	22.20	6	11,757	0.05%
2020/04/16	13	23.15	0	0.00	23.00	13	11,207	0.12%
2020/04/15	3	22.03	10	22.08	23.10	-7	10,390	-0.07%
2020/04/14	11	20.99	11	20.63	21.00	0	10,076	0.00%
2020/04/10	5	20.21	0	0.00	20.40	5	10,054	0.05%
2020/04/09	2	21.68	0	0.00	21.25	2	9,977	0.02%
2020/04/08	0	0.00	1	21.10	21.30	-1	10,021	-0.01%
2020/04/07	0	0.00	1	20.35	20.90	-1	9,914	-0.01%
2020/04/06	1	19.60	0	0.00	19.70	1	9,822	0.01%
2020/04/01	1	19.65	4	19.53	19.65	-3	10,046	-0.03%
2020/03/31	9	19.50	9	19.76	19.50	0	10,147	0.00%
2020/03/30	3	19.07	0	0.00	19.50	3	10,101	0.03%
2020/03/27	0	0.00	2	19.40	18.55	-2	9,882	-0.02%
2020/03/26	1	18.30	7	18.81	18.90	-6	9,691	-0.06%
2020/03/24	1	17.60	1	17.65	17.70	0	9,655	0.00%
2020/03/20	1	16.85	9	16.32	16.90	-8	9,860	-0.08%
2020/03/19	4	15.64	11	15.99	15.40	-7	9,917	-0.07%
2020/03/18	5	17.61	0	0.00	17.10	5	9,941	0.05%
2020/03/17	0	0.00	12	17.23	17.40	-12	9,921	-0.12%
2020/03/16	6	20.20	4	20.25	18.90	2	9,828	0.02%
2020/03/13	16	20.72	12	20.70	21.00	4	9,790	0.04%
2020/03/12	6	23.83	23	23.18	22.95	-17	9,550	-0.18%
2020/03/11	6	26.64	5	26.04	25.40	1	9,381	0.01%
2020/03/10	6	25.70	0	0.00	26.00	6	9,389	0.06%
2020/03/09	13	27.23	11	26.48	26.20	2	9,414	0.02%
2020/03/06	0	0.00	5	27.95	27.90	-5	9,745	-0.05%
2020/03/05	10	28.44	10	28.63	28.40	0	10,562	0.00%
2020/03/04	9	28.28	0	0.00	28.20	9	10,625	0.08%
2020/03/03	12	28.73	0	0.00	28.50	12	10,738	0.11%
2020/03/02	3	26.85	3	27.25	27.45	0	10,829	0.00%
2020/02/27	1	27.30	0	0.00	27.40	1	10,960	0.01%
2020/02/26	3	28.65	0	0.00	28.40	3	10,989	0.03%
2020/02/24	1	28.85	1	29.00	28.85	0	11,320	0.00%
2020/02/21	6	29.45	6	29.60	29.45	0	11,506	0.00%
2020/02/20	9	29.60	8	29.80	29.60	1	11,902	0.01%
2020/02/18	20	29.46	18	29.70	29.45	2	12,692	0.02%
2020/02/17	3	29.95	7	30.02	29.95	-4	12,920	-0.03%
2020/02/14	16	29.83	16	29.75	29.85	0	13,385	0.00%
2020/02/13	7	30.22	3	29.65	29.75	4	13,631	0.03%
2020/02/12	8	30.00	9	29.42	30.00	-1	13,844	-0.01%
2020/02/10	3	28.52	1	29.00	28.90	2	14,576	0.01%
2020/02/07	3	29.00	0	0.00	29.00	3	14,801	0.02%
2020/02/05	13	29.25	14	29.79	29.25	-1	15,281	-0.01%
2020/02/04	25	29.62	24	29.20	29.65	1	15,616	0.01%
2020/02/03	1	28.80	2	28.95	28.85	-1	16,160	-0.01%
2020/01/31	7	29.42	2	29.60	29.85	5	16,805	0.03%
2020/01/30	6	30.28	0	0.00	29.90	6	17,037	0.04%
2020/01/20	8	33.20	10	32.96	33.20	-2	17,056	-0.01%
2020/01/17	7	33.00	8	33.38	33.00	-1	18,057	-0.01%
2020/01/16	10	33.20	11	33.11	33.20	-1	18,342	-0.01%
2020/01/15	20	33.25	24	33.57	33.25	-4	18,725	-0.02%
2020/01/14	21	33.50	23	33.35	33.50	-2	19,033	-0.01%
2020/01/13	15	33.27	19	32.69	33.30	-4	19,214	-0.02%
2020/01/10	15	32.28	15	32.70	32.30	0	19,470	0.00%
2020/01/09	4	32.60	0	0.00	32.50	4	19,916	0.02%
2020/01/07	20	32.21	24	32.50	32.20	-4	21,975	-0.02%
2020/01/06	1	32.65	0	0.00	32.60	1	23,142	0.00%
2020/01/03	32	33.35	33	34.35	33.35	-1	24,120	0.00%
2020/01/02	16	34.15	22	33.97	34.15	-6	24,286	-0.02%
2019/12/31	33	33.60	28	33.40	33.65	5	24,495	0.02%
2019/12/30	57	33.37	45	33.80	33.35	12	25,296	0.05%
2019/12/27	37	33.64	25	33.35	33.65	12	25,610	0.05%
2019/12/26	21	32.85	20	32.90	32.85	1	25,814	0.00%
2019/12/25	7	32.60	7	32.15	32.60	0	26,512	0.00%
2019/12/24	18	32.05	18	31.95	32.05	0	27,520	0.00%
2019/12/23	31	31.85	29	32.38	31.85	2	28,411	0.01%
2019/12/20	18	32.49	10	32.33	32.40	8	28,777	0.03%
2019/12/19	16	31.85	16	31.80	31.85	0	28,860	0.00%
2019/12/18	3	32.00	3	31.73	31.75	0	29,378	0.00%
2019/12/17	40	31.92	36	32.38	31.90	4	30,111	0.01%
2019/12/16	4	32.23	5	32.04	32.55	-1	30,258	0.00%
2019/12/13	22	31.33	21	32.20	31.30	1	30,919	0.00%
2019/12/12	26	32.00	26	32.35	32.00	0	31,859	0.00%
2019/12/11	35	32.21	33	32.60	32.20	2	32,300	0.01%
2019/12/10	22	32.51	20	33.05	32.50	2	32,827	0.01%
2019/12/09	14	33.15	14	33.00	33.15	0	33,295	0.00%
2019/12/06	20	32.70	21	32.75	32.70	-1	33,982	0.00%
2019/12/05	26	32.62	23	32.80	32.60	3	35,125	0.01%
2019/12/04	65	32.70	65	32.45	32.70	0	36,277	0.00%
2019/12/03	2	32.50	0	0.00	32.45	2	38,147	0.01%
2019/12/02	521	33.45	520	33.14	32.90	1	38,376	0.00%	大買/大賣/
2019/11/29	23	35.40	23	35.30	35.40	0	38,173	0.00%
2019/11/28	128	35.39	129	35.47	35.35	-1	38,891	0.00%	大買/大賣/
2019/11/27	31	35.65	32	35.84	35.65	-1	40,430	0.00%
2019/11/26	22	35.70	22	35.50	35.70	0	42,717	0.00%
2019/11/25	39	35.30	39	35.74	35.30	0	43,392	0.00%
2019/11/22	130	35.67	130	35.55	35.45	0	43,791	0.00%	大買/大賣/
2019/11/21	36	35.58	35	35.29	35.60	1	43,777	0.00%
2019/11/20	58	35.64	75	35.29	35.65	-17	44,128	-0.04%
2019/11/19	49	35.39	51	35.81	35.35	-2	44,515	0.00%
2019/11/18	169	35.42	170	35.49	35.60	-1	44,441	0.00%	大買/大賣/
2019/11/15	44	35.03	45	35.25	35.00	-1	44,210	0.00%
2019/11/14	94	34.99	227	34.88	35.00	-133	43,968	-0.30%	大賣/鉅額交易
2019/11/13	280	34.73	237	34.62	34.60	43	43,961	0.10%	大買/大賣/
2019/11/12	90	34.68	38	34.10	34.80	52	43,651	0.12%
2019/11/11	173	34.00	74	34.39	33.90	99	43,782	0.23%	大買/
2019/11/08	51	34.61	49	34.95	34.60	2	43,583	0.00%
2019/11/07	41	34.52	42	34.24	34.55	-1	43,096	0.00%
2019/11/06	30	34.20	35	34.19	34.20	-5	42,862	-0.01%
2019/11/05	57	34.08	53	34.00	34.10	4	42,801	0.01%
2019/11/04	54	33.81	56	34.39	33.80	-2	42,789	0.00%
2019/11/01	93	33.93	82	33.06	33.95	11	42,608	0.03%
2019/10/31	9	33.94	6	33.78	33.25	3	42,551	0.01%
2019/10/30	11	33.06	8	33.16	32.95	3	42,971	0.01%
2019/10/29	44	34.42	56	34.77	34.40	-12	42,379	-0.03%
2019/10/28	4	34.59	2	34.43	34.55	2	42,230	0.00%
2019/10/25	48	34.35	45	35.26	34.40	3	42,002	0.01%
2019/10/24	54	35.40	58	35.87	35.40	-4	41,089	-0.01%
2019/10/23	47	35.85	50	35.63	35.85	-3	40,993	-0.01%
2019/10/22	44	35.63	47	36.08	35.60	-3	40,960	-0.01%
2019/10/21	54	35.74	57	35.13	35.75	-3	41,037	-0.01%
2019/10/18	69	35.01	73	34.99	35.00	-4	40,967	-0.01%
2019/10/17	14	34.99	5	34.85	34.85	9	40,947	0.02%
2019/10/16	210	36.45	201	35.40	35.30	9	40,839	0.02%	大買/大賣/
2019/10/15	171	36.84	173	38.00	36.75	-2	40,244	0.00%	大買/大賣/
2019/10/14	23	36.76	42	37.00	37.50	-19	39,174	-0.05%
2019/10/09	68	35.18	59	35.61	35.10	9	38,441	0.02%
2019/10/08	62	35.18	62	35.44	35.15	0	38,018	0.00%
2019/10/07	122	35.18	222	35.43	35.15	-100	37,849	-0.26%	大買/大賣/
2019/10/04	177	35.61	77	35.69	35.45	100	37,505	0.27%	大買/
2019/10/03	9	35.40	2	35.38	35.30	7	36,755	0.02%
2019/10/02	13	35.25	10	35.65	36.00	3	36,533	0.01%
2019/10/01	156	35.34	149	35.28	35.30	7	36,064	0.02%	大買/大賣/
2019/09/27	124	35.31	125.4	34.77	35.35	-1.4	35,253	0.00%	大買/大賣/
2019/09/26	74	34.90	69	35.39	34.80	5	34,236	0.01%
2019/09/25	66	34.73	70	34.01	34.90	-4	33,396	-0.01%
2019/09/24	81	33.98	81	34.30	33.90	0	33,099	0.00%
2019/09/23	114	34.56	118	34.71	34.55	-4	32,730	-0.01%	大買/大賣/
2019/09/20	73	34.68	70	33.94	34.75	3	32,282	0.01%
2019/09/19	5	33.62	6	33.57	33.50	-1	31,538	0.00%
2019/09/18	169	33.69	159	34.92	33.60	10	31,149	0.03%	大買/大賣/
2019/09/17	93	34.61	97	34.03	34.65	-4	30,336	-0.01%
2019/09/16	97	33.52	109	33.10	33.55	-12	29,508	-0.04%	大賣/
2019/09/12	299	32.94	300	32.85	32.90	-1	29,256	0.00%	大買/大賣/
2019/09/11	113	32.44	105	31.61	32.50	8	28,875	0.03%	大買/大賣/
2019/09/10	21	32.15	17	32.22	31.65	4	28,316	0.01%
2019/09/09	14	33.23	37	33.13	31.60	-23	27,735	-0.08%
2019/09/06	265	34.32	384	35.28	34.30	-119	26,597	-0.45%	大買/大賣/鉅額交易
2019/09/05	251	33.99	119.1	34.48	35.50	131.9	25,345	0.52%	大買/大賣/鉅額交易
2019/09/04	89	32.25	93	31.91	32.30	-4	23,391	-0.02%
2019/09/03	1	31.85	143	31.67	31.70	-142	22,950	-0.62%	大賣/鉅額交易
2019/09/02	355	30.68	221	30.59	31.10	134	22,463	0.60%	大買/大賣/鉅額交易
2019/08/30	12	28.98	17	29.21	29.90	-5	21,640	-0.02%
2019/08/29	8	26.97	41	27.28	27.65	-33	19,978	-0.17%
2019/08/28	76	25.62	88	24.78	25.65	-12	17,564	-0.07%
2019/08/27	43	24.33	63	23.78	24.35	-20	16,773	-0.12%
2019/08/26	13	23.38	17	23.38	23.20	-4	16,338	-0.02%
2019/08/23	84	24.15	83	24.30	24.15	1	16,118	0.01%
2019/08/22	54	23.88	59	23.53	23.90	-5	15,612	-0.03%
2019/08/21	21	23.31	16	23.30	23.35	5	15,004	0.03%
2019/08/20	36	23.20	41	23.19	23.20	-5	14,776	-0.03%
2019/08/19	37	23.10	37	23.35	23.10	0	14,785	0.00%
2019/08/16	40	22.99	40	22.90	23.00	0	14,587	0.00%
2019/08/15	5	21.70	20	21.60	22.55	-15	14,367	-0.10%
2019/08/14	28	22.64	25	22.99	22.20	3	14,213	0.02%
2019/08/13	24	22.15	0	0.00	22.05	24	14,012	0.17%
2019/08/12	10	22.56	0	0.00	22.65	10	14,011	0.07%
2019/08/08	30	22.65	40	22.47	22.65	-10	14,141	-0.07%
2019/08/07	39	22.26	32	22.80	22.15	7	14,130	0.05%
2019/08/06	9	21.66	36	22.21	22.55	-27	13,988	-0.19%
2019/08/05	59	22.04	47	22.54	22.00	12	13,866	0.09%
2019/08/02	35	22.35	18	22.23	22.55	17	13,739	0.12%
2019/08/01	240	23.85	200	23.06	23.00	40	13,540	0.30%	大買/大賣/
2019/07/31	2	23.40	30	23.60	23.90	-28	12,650	-0.22%
2019/07/30	44	23.01	26	23.36	22.80	18	12,481	0.14%
2019/07/29	42	23.68	20	24.00	23.60	22	12,345	0.18%
2019/07/26	32	23.95	31	23.95	23.95	1	12,309	0.01%
2019/07/25	0	0.00	49	24.05	24.10	-49	12,264	-0.40%
2019/07/24	66	23.40	159	24.00	23.35	-93	12,173	-0.76%	大賣/
2019/07/23	153	24.45	56	24.58	24.50	97	12,200	0.79%	大買/
2019/07/22	0	0.00	6	24.21	24.10	-6	12,097	-0.05%
2019/07/19	6	24.01	1	24.10	23.90	5	12,213	0.04%
2019/07/18	1	24.00	2	24.28	24.25	-1	12,614	-0.01%
2019/07/17	25	24.05	24	24.03	24.05	1	12,317	0.01%
2019/07/16	29	23.82	12	24.07	23.70	17	12,118	0.14%
2019/07/15	29	23.75	39	23.87	23.75	-10	11,919	-0.08%
2019/07/12	33	23.56	52	22.88	23.60	-19	11,650	-0.16%
2019/07/11	17	22.31	23	22.28	22.30	-6	11,115	-0.05%
2019/07/10	22	22.00	26	21.95	22.00	-4	11,247	-0.04%
2019/07/09	39	21.85	44	21.94	21.85	-5	11,396	-0.04%
2019/07/08	12	21.65	13	21.57	21.65	-1	11,333	-0.01%
2019/07/05	12	21.50	12	21.55	21.50	0	11,089	0.00%
2019/07/04	20	21.50	19	21.60	21.50	1	11,057	0.01%
2019/07/03	1	21.70	1	21.40	21.35	0	11,077	0.00%
2019/07/02	26	21.30	26	21.40	21.30	0	11,053	0.00%
2019/07/01	3	21.70	7	21.66	21.45	-4	11,106	-0.04%
2019/06/28	23	20.90	16	21.10	20.90	7	11,130	0.06%
2019/06/27	19	21.00	21	20.88	21.00	-2	11,436	-0.02%
2019/06/26	15	20.71	13	20.60	20.70	2	11,514	0.02%
2019/06/25	12	20.50	12	20.95	20.50	0	11,538	0.00%
2019/06/24	59	20.95	53	20.95	20.95	6	11,548	0.05%
2019/06/21	49	20.98	58	21.17	20.95	-9	11,581	-0.08%
2019/06/20	49	20.88	60	20.46	20.90	-11	11,339	-0.10%
2019/06/19	27	20.34	22	20.05	20.40	5	11,273	0.04%
2019/06/18	32	19.75	35	19.48	19.75	-3	11,454	-0.03%
2019/06/17	17	19.46	15	19.55	19.45	2	11,477	0.02%
2019/06/14	11	19.39	23	19.41	19.35	-12	11,437	-0.10%
2019/06/13	13	19.25	13	19.25	19.25	0	11,608	0.00%
2019/06/12	53	19.23	39	19.50	19.25	14	11,813	0.12%
2019/06/11	37	19.47	27	19.48	19.45	10	12,210	0.08%
2019/06/10	7	19.26	0	0.00	19.30	7	12,724	0.06%
2019/06/06	9	18.66	21	18.72	18.65	-12	12,660	-0.09%
2019/06/05	45	18.80	13	19.15	18.70	32	12,845	0.25%
2019/06/04	27	18.91	23	19.06	18.85	4	12,951	0.03%
2019/06/03	18	19.00	27	18.81	19.00	-9	13,150	-0.07%
2019/05/31	13	18.73	32	18.51	18.80	-19	13,712	-0.14%
2019/05/30	13	18.23	12	18.22	18.25	1	13,741	0.01%
2019/05/29	5	17.90	5	18.05	18.15	0	13,835	0.00%
2019/05/28	25	18.04	35	17.93	18.15	-10	14,014	-0.07%
2019/05/27	25	17.85	20	18.08	17.70	5	14,160	0.04%
2019/05/24	21	17.58	38	17.69	17.95	-17	14,250	-0.12%
2019/05/23	26	17.51	3	17.40	17.40	23	14,612	0.16%
2019/05/22	22	18.01	18	18.05	18.00	4	14,769	0.03%
2019/05/21	6	17.35	18	17.92	18.20	-12	14,856	-0.08%
2019/05/20	48	17.94	20	18.46	17.65	28	14,938	0.19%
2019/05/17	11	18.39	20	18.78	18.80	-9	15,176	-0.06%
2019/05/16	17	18.40	17	19.05	18.40	0	15,822	0.00%
2019/05/15	18	18.99	20	18.70	19.10	-2	16,236	-0.01%
2019/05/14	6	17.65	4	18.05	18.45	2	16,240	0.01%
2019/05/13	21	18.18	29	18.15	18.15	-8	16,369	-0.05%
2019/05/10	9	18.12	5	18.65	18.10	4	16,399	0.02%
2019/05/09	6	18.54	1	19.00	18.35	5	16,339	0.03%
2019/05/08	20	19.13	20	19.16	19.05	0	16,209	0.00%
2019/05/07	10	19.13	0	0.00	19.00	10	16,152	0.06%
2019/05/06	5	18.75	7	18.91	19.00	-2	16,110	-0.01%
2019/05/03	14	18.95	14	19.00	18.95	0	15,984	0.00%
2019/05/02	26	19.00	26	18.92	19.00	0	15,932	0.00%
2019/04/30	14	18.57	10	18.65	18.90	4	15,862	0.03%
2019/04/29	3	18.77	12	18.78	18.40	-9	15,747	-0.06%
2019/04/26	39	18.14	30	18.59	18.10	9	15,355	0.06%
2019/04/25	62	18.75	63	18.95	18.70	-1	15,026	-0.01%
2019/04/24	33	19.04	9	19.14	19.10	24	14,680	0.16%
2019/04/23	10	21.12	6	21.65	20.90	4	13,926	0.03%
2019/04/22	11	21.43	8	21.60	21.40	3	13,817	0.02%
2019/04/19	9	21.08	10	21.23	21.40	-1	13,794	-0.01%
2019/04/18	15	21.29	9	21.60	20.95	6	13,803	0.04%
2019/04/17	4	21.38	3	21.40	21.40	1	13,582	0.01%
2019/04/16	30	21.94	20	21.92	21.80	10	13,492	0.07%
2019/04/15	1	21.50	7	21.01	21.50	-6	13,166	-0.05%
2019/04/12	3	20.55	0	0.00	20.25	3	12,939	0.02%
2019/04/11	3	20.75	12	21.10	20.70	-9	12,864	-0.07%
2019/04/10	10	21.09	0	0.00	21.00	10	12,816	0.08%
2019/04/09	3	21.50	0	0.00	21.20	3	12,778	0.02%
2019/04/08	7	21.53	0	0.00	21.20	7	12,709	0.06%
2019/04/02	23	20.90	24	21.54	20.90	-1	12,473	-0.01%
2019/04/01	27	21.21	29	21.34	21.45	-2	12,252	-0.02%
2019/03/29	19	20.08	27	20.55	20.80	-8	11,888	-0.07%
2019/03/28	21	20.71	3	20.50	20.50	18	11,733	0.15%
2019/03/27	14	21.15	8	21.25	21.05	6	11,659	0.05%
2019/03/26	0	0.00	18	21.05	20.90	-18	11,586	-0.16%
2019/03/25	23	20.69	0	0.00	20.65	23	11,499	0.20%
2019/03/22	16	21.35	15	21.40	21.40	1	11,360	0.01%
2019/03/21	3	22.13	6	22.53	21.65	-3	11,154	-0.03%
2019/03/20	23	22.04	17	22.04	21.95	6	10,723	0.06%
2019/03/19	25	21.79	22	21.81	21.75	3	10,601	0.03%
2019/03/18	46	21.80	49	21.73	21.85	-3	10,493	-0.03%
2019/03/15	72	21.49	61	21.95	21.50	11	10,429	0.11%
2019/03/14	105	21.91	105.4	22.09	21.90	-0.4	10,451	0.00%	大買/大賣/
2019/03/13	4	21.31	58	20.92	21.80	-54	10,482	-0.52%
2019/03/12	49	20.33	39	20.66	20.35	10	9,842	0.10%
2019/03/11	62	20.45	21	20.70	20.45	41	9,950	0.41%
2019/03/08	20	20.03	20	20.38	20.55	0	10,062	0.00%
2019/03/07	86	20.55	94	20.98	20.55	-8	10,168	-0.08%
2019/03/06	75	20.80	84	20.75	20.95	-9	10,080	-0.09%
2019/03/05	22	19.75	24	19.91	19.75	-2	9,628	-0.02%
2019/03/04	28	20.00	28	20.50	20.00	0	9,714	0.00%
2019/02/27	24	20.25	25	20.05	20.25	-1	9,728	-0.01%
2019/02/26	6	20.01	10	20.29	20.00	-4	9,658	-0.04%
2019/02/25	61	20.00	66	20.28	20.00	-5	9,573	-0.05%
2019/02/22	34	20.28	33	19.72	20.30	1	9,536	0.01%
2019/02/21	23	19.45	84	19.39	19.45	-61	9,119	-0.67%
2019/02/20	38	19.19	36	19.44	19.20	2	8,937	0.02%
2019/02/19	1	19.05	2	19.15	19.30	-1	8,910	-0.01%
2019/02/18	15	18.97	14	19.10	19.10	1	8,914	0.01%
2019/02/15	81	18.60	80	18.01	18.60	1	8,557	0.01%
2019/02/14	4	17.68	26	17.76	17.70	-22	7,864	-0.28%
2019/02/13	30	16.63	28	16.30	16.65	2	7,294	0.03%
2019/02/12	2	16.40	2	16.25	16.15	0	7,206	0.00%
2019/02/11	0	0.00	30	15.60	15.75	-30	7,041	-0.43%
2019/01/30	3	15.10	3	15.15	15.10	0	6,989	0.00%
2019/01/29	19	15.04	16	15.00	15.05	3	7,001	0.04%
2019/01/28	13	15.10	13	15.11	15.10	0	7,019	0.00%
2019/01/25	2	14.70	2	14.60	14.70	0	7,018	0.00%
2019/01/24	4	14.55	4	14.63	14.50	0	7,092	0.00%
2019/01/23	0	0.00	6	14.50	14.55	-6	7,209	-0.08%
2019/01/18	3	14.55	3	14.65	14.55	0	7,378	0.00%
2019/01/17	3	14.60	3	14.95	14.60	0	7,525	0.00%
2019/01/16	7	14.80	7	14.90	14.80	0	7,588	0.00%
2019/01/15	2	14.75	2	14.75	14.75	0	7,672	0.00%
2019/01/14	0	0.00	4	14.65	14.75	-4	7,656	-0.05%
2019/01/11	26	14.54	17	15.00	14.50	9	7,687	0.12%
2019/01/10	18	15.00	23	14.68	15.00	-5	7,668	-0.07%
2019/01/07	7	13.70	7	13.75	13.70	0	7,521	0.00%
2019/01/02	0.9	13.90	0	0.00	13.60	0.9	7,787	0.01%
2018/12/28	6	13.65	6	13.85	13.65	0	7,864	0.00%
2018/12/27	3	13.80	2	14.10	13.75	1	8,084	0.01%
2018/12/26	2	13.75	2	13.95	13.75	0	8,101	0.00%
2018/12/24	2	14.10	2	14.20	14.10	0	8,122	0.00%
2018/12/20	16	14.14	6	14.45	13.95	10	8,212	0.12%
2018/12/17	22	14.80	2	14.85	14.65	20	8,241	0.24%
2018/12/14	20	14.86	13	15.15	14.90	7	8,301	0.08%
2018/12/13	10	15.25	10	15.60	15.25	0	8,323	0.00%
2018/12/12	15	15.50	15	15.60	15.50	0	8,566	0.00%
2018/12/11	27	15.25	27	15.50	15.25	0	8,566	0.00%
2018/12/07	10	16.10	0	0.00	16.30	10	8,490	0.12%
2018/12/06	29	15.21	29	16.89	15.60	0	8,293	0.00%
2018/12/05	2	15.80	20	16.35	16.70	-18	7,894	-0.23%
2018/12/04	51	16.66	43	17.00	16.60	8	7,951	0.10%
2018/11/30	34	15.42	37.2	15.26	15.45	-3.2	7,967	-0.04%
2018/11/29	33	15.00	36	14.95	15.00	-3	7,752	-0.04%
2018/11/28	41	14.66	57	14.36	14.65	-16	7,577	-0.21%
2018/11/27	34	14.01	28	13.92	14.00	6	7,433	0.08%
2018/11/26	22	13.90	22	13.75	13.90	0	7,232	0.00%
2018/11/23	15	13.60	22	13.57	13.60	-7	7,115	-0.10%
2018/11/22	26	13.55	26	13.65	13.55	0	7,026	0.00%
2018/11/21	12	13.55	12	13.30	13.55	0	7,007	0.00%
2018/11/20	10	13.40	13	13.51	13.40	-3	6,891	-0.04%
2018/11/19	26	13.55	23	13.44	13.55	3	7,012	0.04%
2018/11/16	13	13.51	9	13.61	13.35	4	7,288	0.05%
2018/11/15	18	13.26	29	13.06	13.30	-11	7,320	-0.15%
2018/11/14	21	13.04	10	13.05	13.00	11	7,168	0.15%
2018/11/13	12	12.95	12	12.45	12.95	0	7,281	0.00%
2018/11/09	11	13.34	11	13.36	13.35	0	7,446	0.00%
2018/11/08	19	13.53	19	13.86	13.45	0	7,502	0.00%
2018/11/07	10	13.65	10	13.30	13.65	0	7,519	0.00%
2018/11/06	8	13.10	8	13.80	13.10	0	7,691	0.00%
2018/11/05	20	13.65	20	13.47	13.65	0	7,737	0.00%
2018/11/02	26	13.61	31	13.64	13.60	-5	7,835	-0.06%
2018/11/01	21	13.32	27	12.98	13.35	-6	7,777	-0.08%
2018/10/31	9	12.95	9	12.55	12.95	0	7,735	0.00%
2018/10/30	14	12.45	14	12.25	12.45	0	7,697	0.00%
2018/10/25	6	12.65	0	0.00	12.15	6	7,998	0.08%
2018/10/24	24	13.36	23	13.56	13.35	1	8,099	0.01%
2018/10/23	12	13.73	6	13.80	13.50	6	8,236	0.07%
2018/10/22	9	13.85	9	13.50	13.85	0	8,484	0.00%
2018/10/18	8	13.85	8	13.65	13.85	0	8,700	0.00%
2018/10/15	23	13.60	23	13.50	13.60	0	9,128	0.00%
2018/10/12	0	0.00	2	12.95	13.35	-2	9,196	-0.02%
2018/10/11	11	13.15	0	0.00	13.15	11	9,302	0.12%
2018/10/09	23	14.70	21	14.70	14.60	2	9,473	0.02%
2018/10/08	1	14.50	0	0.00	14.60	1	9,763	0.01%
2018/10/05	23	14.86	0	0.00	14.70	23	9,902	0.23%
2018/10/03	3	16.45	22	16.47	16.45	-19	9,956	-0.19%
2018/10/02	7	16.65	7	16.65	16.65	0	10,144	0.00%
2018/09/28	10	16.45	10	16.65	16.45	0	10,786	0.00%
2018/09/27	6	16.55	6	16.50	16.55	0	10,851	0.00%
2018/09/26	10	16.60	10	16.40	16.60	0	10,935	0.00%
2018/09/25	17	16.52	17	16.31	16.50	0	11,041	0.00%
2018/09/21	17	16.40	16	16.35	16.40	1	11,124	0.01%
2018/09/20	6	16.15	6	16.15	16.15	0	11,118	0.00%
2018/09/19	53	16.66	57	16.73	16.65	-4	11,135	-0.04%
2018/09/18	19	16.90	14	17.14	16.65	5	11,260	0.04%
2018/09/17	20	17.00	21.1	16.72	17.00	-1.1	11,368	-0.01%
2018/09/14	17	17.00	23	16.57	17.00	-6	11,470	-0.05%
2018/09/13	13	16.45	19.4	16.25	16.45	-6.4	11,477	-0.06%
2018/09/12	24	15.93	24	16.14	15.95	0	11,460	0.00%
2018/09/11	38	15.95	39	16.15	16.20	-1	11,623	-0.01%
2018/09/10	38	16.73	36	15.40	15.40	2	11,744	0.02%
2018/09/07	11	17.45	12	16.57	16.55	-1	11,986	-0.01%
2018/09/06	42	17.83	13	18.23	17.40	29	12,842	0.23%
2018/09/05	12	18.55	12	18.60	18.45	0	12,914	0.00%
2018/09/04	6	18.80	6	18.55	18.55	0	13,163	0.00%
2018/09/03	11	18.47	8	19.00	18.40	3	13,309	0.02%
2018/08/31	16	19.00	16	19.03	19.00	0	13,537	0.00%
2018/08/30	10	19.05	10	19.40	19.05	0	13,677	0.00%
2018/08/29	16	19.28	13	19.20	19.30	3	13,811	0.02%
2018/08/28	11	19.15	11	19.50	19.15	0	14,122	0.00%
2018/08/27	28	19.35	28	18.95	19.35	0	14,250	0.00%
2018/08/24	58	18.98	53	19.35	18.95	5	14,592	0.03%
2018/08/23	31	19.46	57	19.05	19.55	-26	16,021	-0.16%
2018/08/22	17	18.59	17	18.66	18.45	0	15,912	0.00%
2018/08/21	29	18.80	29	18.50	18.80	0	16,192	0.00%
2018/08/20	37	18.63	37	19.01	18.55	0	16,684	0.00%
2018/08/17	18	19.27	14	19.34	19.15	4	16,654	0.02%
2018/08/16	6	18.60	6	19.10	19.10	0	16,964	0.00%
2018/08/15	18	19.10	18	19.37	19.00	0	17,033	0.00%
2018/08/14	43	19.65	44	19.42	19.70	-1	17,155	-0.01%
2018/08/13	35	18.88	6	19.35	19.20	29	17,350	0.17%
2018/08/10	8	20.20	9	20.56	20.15	-1	17,479	-0.01%
2018/08/09	1	20.95	0	0.00	21.00	1	17,843	0.01%
2018/08/08	1	20.80	6	20.88	20.55	-5	18,631	-0.03%
2018/08/06	0	0.00	3	20.70	21.20	-3	20,353	-0.01%
2018/08/03	30	20.55	24	21.20	20.45	6	20,888	0.03%
2018/08/02	25	21.09	20	21.55	21.05	5	21,139	0.02%
2018/08/01	40	21.36	42	21.51	21.35	-2	21,318	-0.01%
2018/07/31	41	21.22	31	21.40	21.20	10	21,788	0.05%
2018/07/30	58	21.59	49	22.30	21.50	9	21,792	0.04%
2018/07/27	24	22.36	44	22.28	22.35	-20	21,878	-0.09%
2018/07/26	20	21.95	28	22.02	21.95	-8	21,874	-0.04%
2018/07/25	30	21.85	30	22.09	21.85	0	22,090	0.00%
2018/07/24	35	21.89	31	21.36	22.00	4	22,197	0.02%
2018/07/23	27	21.50	27	22.30	21.50	0	22,426	0.00%
2018/07/20	18	22.15	20	22.29	22.15	-2	23,061	-0.01%
2018/07/19	36	22.00	36	21.60	22.00	0	23,775	0.00%
2018/07/18	42	21.50	41	22.00	21.50	1	24,135	0.00%
2018/07/17	54	21.85	51	21.90	21.85	3	24,341	0.01%
2018/07/16	31	22.00	31	21.30	22.00	0	24,570	0.00%
2018/07/13	33	21.34	31	21.30	21.35	2	24,964	0.01%
2018/07/12	23	20.81	35	20.25	21.10	-12	25,779	-0.05%
2018/07/11	30	20.00	32	19.80	20.00	-2	26,186	-0.01%
2018/07/10	27	20.06	27	19.56	20.25	0	28,011	0.00%
2018/07/09	74	18.98	76	19.27	19.30	-2	28,979	-0.01%
2018/07/06	43	18.44	34	19.33	18.70	9	29,651	0.03%
2018/07/05	24	19.82	19	20.35	19.80	5	29,189	0.02%
2018/07/04	25	20.24	25	20.36	20.15	0	29,283	0.00%
2018/07/03	19	20.40	32	20.79	20.40	-13	29,293	-0.04%
2018/07/02	10	20.95	10	20.90	20.95	0	29,290	0.00%
2018/06/29	16	20.70	23	20.50	20.70	-7	29,371	-0.02%
2018/06/28	37	20.24	34	20.39	20.20	3	29,475	0.01%
2018/06/27	4	20.98	9	20.98	20.60	-5	29,673	-0.02%
2018/06/26	57	20.15	41	20.90	20.40	16	29,872	0.05%
2018/06/25	20	21.90	19	22.00	21.90	1	30,503	0.00%
2018/06/22	13	21.95	14	22.38	21.95	-1	30,755	0.00%
2018/06/21	33	22.40	37	22.49	22.40	-4	30,699	-0.01%
2018/06/20	48	22.27	42	22.81	22.30	6	30,840	0.02%
2018/06/19	65	22.86	61	23.39	22.85	4	30,825	0.01%
2018/06/15	109	23.76	116	24.15	23.75	-7	30,742	-0.02%	大買/大賣/
2018/06/14	65	24.01	60	23.78	23.90	5	30,398	0.02%
2018/06/13	43	23.35	40	23.46	23.35	3	29,383	0.01%
2018/06/12	25	23.21	32	23.40	23.20	-7	29,452	-0.02%
2018/06/11	53	23.22	41	23.64	23.20	12	29,697	0.04%
2018/06/08	24	23.35	32	23.57	23.35	-8	30,196	-0.03%
2018/06/07	28	23.02	25	23.50	23.00	3	30,524	0.01%
2018/06/06	50	23.25	48	23.25	23.25	2	30,564	0.01%
2018/06/05	40	23.22	39	23.48	23.20	1	30,551	0.00%
2018/06/04	7	23.16	12	23.30	23.30	-5	30,368	-0.02%
2018/06/01	111	23.03	106	23.74	23.00	5	30,490	0.02%	大買/大賣/
2018/05/31	42	25.01	56	24.24	23.75	-14	30,182	-0.05%
2018/05/30	57	23.43	60	22.92	23.45	-3	28,729	-0.01%
2018/05/29	74	23.30	69	23.60	23.30	5	28,594	0.02%
2018/05/28	22	23.35	52	23.02	23.35	-30	28,234	-0.11%
2018/05/25	71	22.31	68	22.35	22.30	3	27,833	0.01%
2018/05/24	24	22.63	29	22.66	22.55	-5	27,816	-0.02%
2018/05/23	34	22.15	34	22.11	22.20	0	27,447	0.00%
2018/05/22	44	21.97	36	22.37	22.00	8	27,554	0.03%
2018/05/21	52	22.21	47	22.35	22.20	5	27,526	0.02%
2018/05/18	65	22.10	70	22.72	22.10	-5	27,482	-0.02%
2018/05/17	109	22.65	110	23.43	22.65	-1	27,562	0.00%	大買/大賣/
2018/05/16	117	23.35	111	23.49	23.35	6	27,578	0.02%	大買/大賣/
2018/05/15	44	23.80	47	22.44	23.10	-3	27,029	-0.01%
2018/05/14	79	22.00	78	21.90	22.00	1	26,056	0.00%
2018/05/11	2	22.00	9	21.90	21.75	-7	25,919	-0.03%
2018/05/10	3	22.52	1	22.25	22.30	2	25,483	0.01%
2018/05/09	81	21.51	78	21.81	21.50	3	25,599	0.01%
2018/05/08	37	21.81	38	21.50	21.80	-1	25,432	0.00%
2018/05/07	0	0.00	1	21.25	21.30	-1	25,012	0.00%
2018/05/04	44	20.55	44	21.15	20.55	0	25,049	0.00%
2018/05/03	53.1	20.96	53	20.81	20.95	0.1	25,117	0.00%
2018/05/02	31	20.80	32	20.38	20.80	-1	25,110	0.00%
2018/04/30	59	20.30	63	20.66	20.30	-4	25,099	-0.02%
2018/04/27	104	20.01	103	20.29	20.00	1	25,545	0.00%	大買/大賣/
2018/04/26	12	20.45	2	20.23	19.95	10	26,164	0.04%
2018/04/25	6	21.49	4	21.60	22.05	2	25,807	0.01%
2018/04/24	69	21.62	59	22.85	21.70	10	25,468	0.04%
2018/04/23	75	22.67	75	23.89	22.60	0	25,916	0.00%
2018/04/20	101	23.80	96	23.30	23.80	5	27,183	0.02%	大買/
2018/04/19	4	23.84	4	23.60	23.45	0	26,946	0.00%
2018/04/18	18	22.96	7	23.23	23.70	11	26,684	0.04%
2018/04/17	8	22.14	3	22.77	22.05	5	26,070	0.02%
2018/04/16	118	23.10	135.7	23.11	23.10	-17.7	25,980	-0.07%	大買/大賣/
2018/04/13	11	22.02	15	22.06	22.85	-4	24,725	-0.02%
2018/04/12	2	21.00	4	20.73	20.80	-2	24,081	-0.01%
2018/04/11	0	0.00	2	19.78	19.65	-2	23,996	-0.01%
2018/04/10	4	19.84	4	19.78	19.65	0	25,343	0.00%
2018/04/09	1	19.10	11	19.44	19.10	-10	25,989	-0.04%
2018/04/03	4	20.15	0	0.00	20.00	4	26,993	0.01%
2018/04/02	25	20.24	25	20.37	20.20	0	27,673	0.00%
2018/03/31	1	19.95	1	20.30	20.10	0	28,432	0.00%
2018/03/30	55	19.83	54	20.64	19.80	1	29,273	0.00%
2018/03/29	104	20.35	103	20.98	20.30	1	30,334	0.00%	大買/大賣/
2018/03/28	61	20.80	60	20.67	20.80	1	31,963	0.00%
2018/03/27	19	19.89	17.5	19.30	20.50	1.5	31,562	0.00%
2018/03/26	1	18.65	1	18.55	18.65	0	32,395	0.00%
2018/03/23	6	18.65	16	18.60	18.55	-10	33,797	-0.03%
2018/03/22	29	19.47	33	19.63	19.40	-4	34,208	-0.01%
2018/03/21	11	19.57	7	19.81	19.50	4	34,834	0.01%
2018/03/20	0	0.00	1	19.65	19.45	-1	35,331	0.00%
2018/03/19	5	19.80	0	0.00	19.85	5	36,016	0.01%
2018/03/16	67	19.95	87	20.51	19.95	-20	37,208	-0.05%
2018/03/15	83	20.60	87	20.86	20.60	-4	38,591	-0.01%
2018/03/14	43	20.40	2	20.30	20.55	41	39,018	0.11%
2018/03/13	37	20.09	40	18.93	20.50	-3	40,369	-0.01%
2018/03/12	30	18.71	30	18.91	18.65	0	40,215	0.00%
2018/03/09	35	19.11	32	19.00	19.10	3	40,804	0.01%
2018/03/08	42	18.70	42	18.70	18.70	0	42,474	0.00%
2018/03/07	21	18.65	14	19.30	18.40	7	42,465	0.02%
2018/03/06	6	19.40	6	19.45	19.40	0	42,997	0.00%
2018/03/05	19	19.42	14	20.06	19.10	5	44,959	0.01%
2018/03/01	1	20.45	0	0.00	20.50	1	47,317	0.00%
2018/02/27	1	20.30	1	20.65	20.45	0	47,356	0.00%
2018/02/26	22	20.06	22	20.68	20.05	0	47,406	0.00%
2018/02/23	33	20.51	34	20.85	20.50	-1	47,540	0.00%
2018/02/22	26	20.70	26	20.31	20.70	0	47,678	0.00%
2018/02/21	2	20.35	0	0.00	20.40	2	47,794	0.00%
2018/02/09	0	0.00	1	19.50	19.70	-1	47,673	0.00%
2018/02/08	3	21.05	49	20.29	20.05	-46	47,460	-0.10%
2018/02/07	42	20.62	32	21.35	20.50	10	47,206	0.02%
2018/02/06	12	20.81	4	21.20	20.70	8	47,153	0.02%
2018/02/02	64	23.20	82	23.45	23.20	-18	47,164	-0.04%
2018/02/01	38	23.77	27	23.55	23.70	11	47,553	0.02%
2018/01/31	2	23.00	124	23.09	23.25	-122	47,954	-0.25%	大賣/鉅額交易
2018/01/30	40	22.90	40	23.10	22.90	0	48,148	0.00%
2018/01/29	48	23.20	47	23.00	23.20	1	48,478	0.00%
2018/01/26	0	0.00	4	22.40	22.60	-4	49,161	-0.01%
2018/01/25	50	22.83	46	23.60	22.80	4	49,927	0.01%
2018/01/24	65	23.40	65	23.25	23.40	0	50,392	0.00%
2018/01/23	18	23.24	18	23.15	23.05	0	50,406	0.00%
2018/01/22	15	22.90	10	23.01	22.90	5	50,073	0.01%
2018/01/19	2.4	24.47	0	0.00	24.50	2.4	49,837	0.00%
2018/01/18	5	25.46	12	25.14	24.80	-7	49,864	-0.01%
2018/01/17	15.1	25.78	41	25.52	25.25	-25.9	50,522	-0.05%
2018/01/16	31	25.13	25	25.05	25.60	6	50,434	0.01%
2018/01/15	63.2	24.35	63	24.79	24.35	0.2	48,807	0.00%
2018/01/12	55	24.75	130	24.90	24.75	-75	48,577	-0.15%	大賣/
2018/01/11	66	24.44	65	24.05	24.45	1	48,110	0.00%
2018/01/10	60	23.90	62	24.89	23.90	-2	47,698	0.00%
2018/01/09	106	24.57	162	24.48	24.70	-56	47,180	-0.12%	大買/大賣/
2018/01/08	62	24.13	63	24.93	24.10	-1	46,517	0.00%
2018/01/05	12	24.76	10	24.53	24.95	2	46,005	0.00%
2018/01/04	10	25.12	38	25.03	24.80	-28	45,290	-0.06%
2018/01/03	95	24.49	91	24.88	24.20	4	43,981	0.01%
2018/01/02	51	24.51	24	24.62	24.60	27	43,148	0.06%