燿華 (2367)-台新-高雄券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
32.35
漲跌
▲1.85
漲幅
+6.07%
成交量
23,782張
產業
上市電子零組件類股
848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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	65.6	32.25	227	32.30	32.35	-161.4	11,693	-1.38%	大賣/鉅額交易
2024/11/21	5	30.21	4	30.30	30.50	1	11,410	0.01%
2024/11/20	1	30.10	2	30.00	29.95	-1	11,470	-0.01%
2024/11/19	6	30.37	41.6	30.43	30.25	-35.6	11,549	-0.31%
2024/11/18	64.3	30.07	2	29.98	29.90	62.3	11,705	0.53%
2024/11/15	7.9	30.67	7	30.96	30.50	0.9	11,798	0.01%
2024/11/14	12	30.27	44	30.37	30.20	-32	11,968	-0.27%
2024/11/13	2	30.70	10	30.72	30.65	-8	12,125	-0.07%
2024/11/12	30.3	30.54	24	30.41	30.40	6.3	12,554	0.05%
2024/11/11	8.1	31.26	5	31.40	31.25	3.1	12,753	0.02%
2024/11/08	25	32.02	18	32.13	31.35	7	12,854	0.05%
2024/11/07	26	31.76	25	31.72	31.90	1	12,941	0.01%
2024/11/06	48	30.79	11	30.65	30.90	37	13,034	0.28%
2024/11/05	2	30.80	4	30.65	30.60	-2	13,267	-0.02%
2024/11/04	12	30.40	15	30.58	30.60	-3	13,874	-0.02%
2024/11/01	6	30.44	23	30.57	30.95	-17	14,091	-0.12%
2024/10/30	7	30.46	2	30.50	30.30	5	14,239	0.04%
2024/10/29	17	30.40	15	30.38	30.35	2	14,476	0.01%
2024/10/28	35	30.76	54.1	31.09	31.00	-19.1	14,533	-0.13%
2024/10/25	27	31.43	41	31.51	31.35	-14	14,662	-0.10%
2024/10/24	42.2	32.07	16	31.75	31.75	26.2	15,178	0.17%
2024/10/23	45	33.00	30	32.91	32.70	15	15,431	0.10%
2024/10/22	46.1	33.10	63.1	33.04	33.00	-17.1	15,524	-0.11%
2024/10/21	5	31.76	66.3	31.66	32.15	-61.3	15,624	-0.39%
2024/10/18	159.9	31.27	205	30.83	30.60	-45.1	15,710	-0.29%	大買/大賣/
2024/10/17	78.1	32.35	13	32.43	32.45	65.1	15,702	0.41%
2024/10/16	9	31.89	107	31.94	32.00	-98	15,869	-0.62%	大賣/
2024/10/15	149.3	32.89	141	32.31	32.20	8.3	16,097	0.05%	大買/大賣/
2024/10/14	21	32.43	30.3	32.34	32.50	-9.3	16,380	-0.06%
2024/10/11	15.5	32.29	11	32.32	32.00	4.5	16,773	0.03%
2024/10/09	56.5	32.92	32	32.29	32.25	24.5	17,407	0.14%
2024/10/08	8	33.71	2	33.60	33.60	6	18,515	0.03%
2024/10/07	24	33.77	21	33.99	33.95	3	22,151	0.01%
2024/10/04	126	33.09	122.3	32.97	32.95	3.7	24,175	0.02%	大買/大賣/
2024/10/01	45	33.99	16	33.86	33.85	29	26,009	0.11%
2024/09/30	32	34.11	46	34.32	34.50	-14	26,489	-0.05%
2024/09/27	35	34.58	15	34.45	34.35	20	27,752	0.07%
2024/09/26	130	35.09	52	35.26	34.50	78	27,874	0.28%	大買/
2024/09/25	10	34.80	74.1	34.64	34.90	-64.1	28,180	-0.23%
2024/09/24	4	33.48	21	33.36	33.45	-17	28,536	-0.06%
2024/09/23	19	33.83	63.1	34.14	33.75	-44.1	28,693	-0.15%
2024/09/20	17	33.83	42	33.93	33.85	-25	28,825	-0.09%
2024/09/19	19	33.24	13	33.32	33.35	6	29,084	0.02%
2024/09/18	63	33.68	26	33.73	33.10	37	29,244	0.13%
2024/09/16	7	33.98	13	34.06	34.15	-6	29,315	-0.02%
2024/09/13	18	33.74	13.3	33.81	33.85	4.8	29,617	0.02%
2024/09/12	4	33.08	11	33.03	33.55	-7	29,797	-0.02%
2024/09/11	30.7	32.35	39	32.38	32.05	-8.3	29,902	-0.03%
2024/09/10	68	33.32	37	32.86	32.70	31	30,050	0.10%
2024/09/09	8	33.49	22.1	33.79	34.20	-14.1	30,521	-0.05%
2024/09/06	12	33.83	20.2	33.79	33.75	-8.2	31,476	-0.03%
2024/09/05	91	34.43	64	34.12	33.70	27	32,701	0.08%
2024/09/04	38	35.05	93	35.04	34.90	-55	33,299	-0.17%
2024/09/03	76.2	37.78	32	37.45	37.20	44.2	33,866	0.13%
2024/09/02	86.6	37.98	118.5	37.90	37.70	-31.9	34,796	-0.09%	大賣/
2024/08/30	370.5	38.93	289.5	38.64	38.40	81	34,909	0.23%	大買/大賣/
2024/08/29	239.5	37.63	443	37.62	38.55	-203.5	34,854	-0.58%	大買/大賣/鉅額交易
2024/08/28	159.2	36.96	99	36.94	36.60	60.2	34,285	0.18%	大買/
2024/08/27	58.3	35.64	68	35.52	36.00	-9.7	34,841	-0.03%
2024/08/26	23	34.90	21.3	35.15	34.65	1.8	35,114	0.00%
2024/08/23	8	34.19	2	34.60	34.60	6	35,763	0.02%
2024/08/22	25	34.57	37	34.62	34.45	-12	36,337	-0.03%
2024/08/21	43	34.74	75.8	34.69	34.55	-32.8	37,060	-0.09%
2024/08/20	47	35.45	33	35.46	35.10	14	38,260	0.04%
2024/08/19	14	35.27	24	35.62	35.70	-10	39,443	-0.03%
2024/08/16	36.2	35.51	26	35.52	35.30	10.2	41,038	0.02%
2024/08/15	31.2	34.97	21	35.28	35.40	10.2	43,992	0.02%
2024/08/14	60.1	35.33	93.4	35.19	35.10	-33.3	46,054	-0.07%
2024/08/13	27	34.01	59	34.41	34.70	-32	49,015	-0.07%
2024/08/12	14	33.32	22.4	33.35	33.50	-8.4	50,907	-0.02%
2024/08/09	41.2	32.96	35	33.20	32.50	6.2	54,844	0.01%
2024/08/08	14	32.48	30.2	32.25	32.25	-16.2	57,856	-0.03%
2024/08/07	46.2	32.32	52.3	32.32	32.85	-6.2	59,889	-0.01%
2024/08/06	73.1	29.70	177.1	29.02	30.25	-104	61,017	-0.17%	大賣/鉅額交易
2024/08/05	48.7	31.95	7	31.73	31.50	41.7	62,639	0.07%
2024/08/02	19.1	35.27	25	35.20	35.00	-5.9	64,621	-0.01%
2024/08/01	53	36.62	59.2	36.40	36.50	-6.2	64,941	-0.01%
2024/07/31	29.2	35.23	36	35.28	35.40	-6.8	65,654	-0.01%
2024/07/30	40	34.61	51.3	34.54	35.10	-11.3	65,931	-0.02%
2024/07/29	366.2	35.69	349.1	35.06	34.25	17.1	66,054	0.03%	大買/大賣/
2024/07/26	76.1	36.33	106	35.96	36.80	-29.9	65,705	-0.05%	大賣/
2024/07/23	96	35.21	87	35.22	35.45	9	65,553	0.01%
2024/07/22	54.3	34.73	87	34.69	34.30	-32.7	65,556	-0.05%
2024/07/19	36.1	35.58	46.5	35.81	35.30	-10.4	65,391	-0.02%
2024/07/18	99.2	36.10	30	36.30	36.10	69.2	65,444	0.11%
2024/07/17	51	37.16	53.5	37.27	37.20	-2.5	65,469	0.00%
2024/07/16	226.2	37.32	86.5	37.32	36.90	139.7	65,684	0.21%	大買/鉅額交易
2024/07/15	61.1	37.51	69	37.45	37.25	-7.9	65,990	-0.01%
2024/07/12	102.1	38.28	59	38.41	38.10	43.1	66,626	0.06%	大買/
2024/07/11	117	38.86	285	38.96	38.85	-168	67,029	-0.25%	大買/大賣/鉅額交易
2024/07/10	574.6	38.63	322	38.75	38.45	252.6	67,210	0.38%	大買/大賣/鉅額交易
2024/07/09	866.6	42.24	709	41.03	39.90	157.6	67,420	0.23%	大買/大賣/鉅額交易
2024/07/08	258.5	40.41	490.5	41.10	42.50	-232	66,218	-0.35%	大買/大賣/鉅額交易
2024/07/05	622.5	39.12	622	39.31	38.65	0.5	64,360	0.00%	大買/大賣/
2024/07/04	276.2	37.60	174	37.55	37.70	102.2	62,828	0.16%	大買/大賣/鉅額交易
2024/07/03	273	37.49	446.5	37.52	37.30	-173.5	62,777	-0.28%	大買/大賣/鉅額交易
2024/07/02	123	36.19	274	35.93	36.25	-151	61,738	-0.24%	大買/大賣/鉅額交易
2024/07/01	484	36.77	230	36.80	36.15	254	61,718	0.41%	大買/大賣/鉅額交易
2024/06/28	142	36.63	239	36.74	36.90	-97	61,573	-0.16%	大買/大賣/
2024/06/27	63	35.59	46	35.80	35.35	17	61,365	0.03%
2024/06/26	30	35.71	22.2	35.95	35.60	7.8	61,886	0.01%
2024/06/25	59.2	34.92	48	34.88	35.30	11.2	62,413	0.02%
2024/06/24	63	35.86	62.3	36.07	35.70	0.7	62,809	0.00%
2024/06/21	44	35.88	26.1	35.98	35.80	17.9	63,533	0.03%
2024/06/20	113	36.32	111.3	36.28	36.20	1.7	64,829	0.00%	大買/大賣/
2024/06/19	117	35.79	97	35.89	35.50	20	65,576	0.03%	大買/
2024/06/18	66.1	35.98	48	36.05	35.85	18.1	66,286	0.03%
2024/06/17	118	35.95	62.1	35.96	35.85	55.9	66,813	0.08%	大買/
2024/06/14	229.2	36.45	102	36.64	36.00	127.2	67,651	0.19%	大買/大賣/鉅額交易
2024/06/13	338	37.65	243.3	37.80	37.20	94.7	67,765	0.14%	大買/大賣/
2024/06/12	564	37.70	777	37.60	37.75	-213	67,081	-0.32%	大買/大賣/鉅額交易
2024/06/11	209.2	35.68	305	35.86	35.70	-95.8	66,234	-0.14%	大買/大賣/
2024/06/07	365.2	37.53	248	37.63	36.95	117.2	66,030	0.18%	大買/大賣/鉅額交易
2024/06/06	608.1	37.51	659	37.72	37.50	-50.9	66,834	-0.08%	大買/大賣/
2024/06/05	300	36.91	340.3	37.03	36.85	-40.3	66,805	-0.06%	大買/大賣/
2024/06/04	543.2	37.09	468.5	37.16	36.65	74.7	67,651	0.11%	大買/大賣/
2024/06/03	384	36.83	308	37.00	37.00	76	68,545	0.11%	大買/大賣/
2024/05/31	565.1	36.59	487	36.72	36.65	78.1	70,450	0.11%	大買/大賣/
2024/05/30	266.1	36.00	338.4	35.73	35.50	-72.3	71,294	-0.10%	大買/大賣/
2024/05/29	297.2	36.66	155.5	36.77	36.30	141.7	72,381	0.20%	大買/大賣/鉅額交易
2024/05/28	199.3	36.70	249.5	36.75	36.55	-50.2	72,279	-0.07%	大買/大賣/
2024/05/27	371	37.27	251.5	37.41	37.25	119.5	71,839	0.17%	大買/大賣/鉅額交易
2024/05/24	445	37.64	386	37.77	37.35	59	71,246	0.08%	大買/大賣/
2024/05/23	493.5	38.92	456	38.55	38.25	37.5	70,255	0.05%	大買/大賣/
2024/05/22	413.5	38.87	369.2	38.67	38.20	44.3	69,132	0.06%	大買/大賣/
2024/05/21	373.4	39.69	379.6	39.61	39.15	-6.2	68,215	-0.01%	大買/大賣/
2024/05/20	609	38.59	652.2	38.25	38.00	-43.2	65,230	-0.07%	大買/大賣/
2024/05/17	936	37.40	754.1	37.50	38.40	181.9	63,520	0.29%	大買/大賣/鉅額交易
2024/05/16	441.5	35.58	536.3	35.70	35.95	-94.8	60,227	-0.16%	大買/大賣/
2024/05/15	894.6	34.95	1,017.1	34.94	35.00	-122.5	58,488	-0.21%	大買/大賣/鉅額交易
2024/05/14	203	31.16	350.6	32.02	33.00	-147.6	54,513	-0.27%	大買/大賣/鉅額交易
2024/05/13	457.7	30.16	375.3	30.22	30.00	82.3	51,339	0.16%	大買/大賣/
2024/05/10	308	28.84	328	28.93	29.80	-20	49,115	-0.04%	大買/大賣/
2024/05/09	612.3	29.76	621.5	29.55	28.70	-9.2	47,714	-0.02%	大買/大賣/
2024/05/08	283.1	29.17	489.3	29.35	30.05	-206.2	45,456	-0.45%	大買/大賣/鉅額交易
2024/05/07	112.5	27.56	100	27.45	27.35	12.5	43,240	0.03%	大買/
2024/05/06	119	27.67	144	27.86	27.70	-25	42,760	-0.06%	大買/大賣/
2024/05/03	61	26.79	91	26.74	26.90	-30	41,768	-0.07%
2024/05/02	52	26.02	45	25.73	26.30	7	41,388	0.02%
2024/04/30	55	26.47	46	26.25	26.20	9	41,094	0.02%
2024/04/29	21	26.24	23.2	26.47	26.20	-2.2	40,895	-0.01%
2024/04/26	14	26.30	32	26.45	26.15	-18	40,733	-0.04%
2024/04/25	70	26.15	9	26.41	26.00	61	40,520	0.15%
2024/04/24	37	26.52	44.3	26.65	26.55	-7.3	40,370	-0.02%
2024/04/23	69.9	26.09	75	26.21	26.00	-5.1	40,107	-0.01%
2024/04/22	83	26.64	41	26.39	26.05	42	39,786	0.11%
2024/04/19	81	27.06	52.7	27.17	27.30	28.3	39,362	0.07%
2024/04/18	256.5	28.46	300.5	28.35	28.00	-44	38,768	-0.11%	大買/大賣/
2024/04/17	195.5	28.10	202	27.79	28.15	-6.5	37,813	-0.02%	大買/大賣/
2024/04/16	291.2	26.79	189.2	26.67	26.40	102	36,987	0.28%	大買/大賣/鉅額交易
2024/04/15	259.7	28.42	206	28.44	28.20	53.7	36,113	0.15%	大買/大賣/
2024/04/12	175.3	28.87	604.1	28.91	29.20	-428.8	34,654	-1.24%	大買/大賣/鉅額交易
2024/04/11	70	26.61	66.1	26.33	26.70	3.9	32,179	0.01%
2024/04/10	179	26.51	162	26.75	26.30	17	32,044	0.05%	大買/大賣/
2024/04/09	253	26.75	213.1	26.94	26.60	39.9	31,655	0.13%	大買/大賣/
2024/04/08	70	26.62	66	26.48	26.70	4	31,151	0.01%
2024/04/03	83	26.09	90.1	26.16	26.05	-7.1	30,870	-0.02%
2024/04/02	175	26.63	168.7	26.69	26.35	6.3	30,721	0.02%	大買/大賣/
2024/04/01	65	26.95	401	27.02	26.85	-336	30,286	-1.11%	大賣/鉅額交易
2024/03/29	215	26.83	180.1	27.04	26.65	34.9	29,881	0.12%	大買/大賣/
2024/03/28	230	26.80	242	27.00	26.65	-12	29,151	-0.04%	大買/大賣/
2024/03/27	409	26.84	443	26.83	26.65	-34	28,480	-0.12%	大買/大賣/
2024/03/26	701.2	26.67	228.3	26.76	26.75	472.9	27,767	1.70%	大買/大賣/鉅額交易
2024/03/25	495	27.37	499.4	27.39	27.55	-4.4	26,903	-0.02%	大買/大賣/
2024/03/22	307	27.01	493.1	26.94	27.15	-186.1	25,543	-0.73%	大買/大賣/鉅額交易
2024/03/21	529.2	26.42	402	26.70	26.30	127.1	24,550	0.52%	大買/大賣/鉅額交易
2024/03/20	195	26.14	223.7	26.10	25.70	-28.6	23,762	-0.12%	大買/大賣/
2024/03/19	130	26.11	134.3	26.19	26.15	-4.3	23,273	-0.02%	大買/大賣/
2024/03/18	200.3	25.41	199	24.99	25.85	1.3	22,308	0.01%	大買/大賣/
2024/03/15	55	24.29	40	24.44	24.00	15	21,625	0.07%
2024/03/14	66.1	24.55	58.1	24.52	24.45	8.1	21,437	0.04%
2024/03/13	163.1	25.12	185	25.19	25.10	-21.9	21,169	-0.10%	大買/大賣/
2024/03/12	668.2	26.36	654	26.34	25.60	14.2	21,050	0.07%	大買/大賣/
2024/03/11	352	25.81	248.1	25.74	25.90	104	19,966	0.52%	大買/大賣/鉅額交易
2024/03/08	233.4	25.06	263.7	24.78	24.30	-30.3	19,221	-0.16%	大買/大賣/
2024/03/07	525.8	26.58	547.2	26.87	25.80	-21.4	19,211	-0.11%	大買/大賣/
2024/03/06	340.1	26.18	428	26.07	26.65	-87.9	18,035	-0.49%	大買/大賣/
2024/03/05	425.1	23.87	443.2	24.14	24.30	-18.1	15,677	-0.12%	大買/大賣/
2024/03/04	136.1	23.26	336.3	23.57	23.90	-200.2	13,797	-1.45%	大買/大賣/鉅額交易
2024/03/01	81	21.85	80	21.82	21.75	1	12,757	0.01%
2024/02/29	13	21.21	20	21.13	21.30	-7	12,214	-0.06%
2024/02/27	43.2	21.06	38	21.06	20.75	5.2	12,143	0.04%
2024/02/26	7	21.00	13	21.26	21.15	-6	12,114	-0.05%
2024/02/23	9.3	20.83	18	20.83	20.75	-8.7	12,125	-0.07%
2024/02/22	183	21.07	127	21.08	21.25	56	12,947	0.43%	大買/大賣/
2024/02/21	21	20.75	6	20.77	20.65	15	12,323	0.12%
2024/02/20	29	20.80	92	20.83	20.95	-63	12,271	-0.51%
2024/02/19	14	20.24	21	20.28	20.15	-7	12,021	-0.06%
2024/02/16	47	20.15	53	20.04	20.60	-6	11,932	-0.05%
2024/02/15	34	19.05	6	18.98	19.00	28	11,520	0.24%
2024/02/05	0	0.00	8	18.59	18.55	-8	11,444	-0.07%
2024/02/01	7	18.92	4	18.95	18.95	3	11,450	0.03%
2024/01/31	4	18.95	4	18.95	19.00	0	11,516	0.00%
2024/01/29	4	19.25	0	0.00	19.30	4	11,652	0.03%
2024/01/26	1	19.20	0	0.00	19.20	1	11,733	0.01%
2024/01/25	0	0.00	1	19.40	19.20	-1	12,019	-0.01%
2024/01/24	8	19.43	0	0.00	19.35	8	12,072	0.07%
2024/01/23	2	19.50	3	19.55	19.55	-1	12,360	-0.01%
2024/01/22	10	19.15	2	19.15	19.15	8	12,348	0.06%
2024/01/19	2	18.75	3	18.75	18.80	-1	12,355	-0.01%
2024/01/18	12	18.80	0	0.00	18.65	12	12,378	0.10%
2024/01/17	5	18.80	0	0.00	18.85	5	12,420	0.04%
2024/01/16	6	19.09	1	19.10	19.05	5	12,541	0.04%
2024/01/15	0	0.00	2	19.23	19.15	-2	12,551	-0.02%
2024/01/12	3	19.12	0	0.00	19.00	3	12,593	0.02%
2024/01/11	10	19.27	1	18.95	19.40	9	12,577	0.07%
2024/01/09	0	0.00	3	19.07	19.05	-3	12,650	-0.02%
2024/01/05	17	19.44	15	19.55	19.40	2	12,676	0.02%
2024/01/04	9	19.62	10	19.49	19.40	-1	12,693	-0.01%
2024/01/03	11	20.02	8	19.90	19.90	3	12,702	0.02%
2024/01/02	13	20.25	12	20.27	20.10	1	12,729	0.01%
2023/12/29	7	19.96	5	20.00	20.00	2	12,756	0.02%
2023/12/28	19	20.12	6	20.05	20.00	13	12,821	0.10%
2023/12/27	1	20.05	8	20.10	20.15	-7	12,906	-0.05%
2023/12/26	5	20.01	8	20.09	20.05	-3	13,187	-0.02%
2023/12/25	7	19.93	10	19.95	19.95	-3	13,273	-0.02%
2023/12/22	31	20.23	8	20.10	20.05	23	13,376	0.17%
2023/12/21	15	20.26	1	20.25	20.25	14	13,501	0.10%
2023/12/20	15	20.14	3	20.30	20.35	12	13,775	0.09%
2023/12/19	13	20.15	2	20.05	20.10	11	14,094	0.08%
2023/12/18	7	20.39	3	20.32	20.30	4	14,546	0.03%
2023/12/15	30	20.97	9	20.85	20.70	21	16,022	0.13%
2023/12/14	24.5	21.44	41	21.43	21.35	-16.5	16,646	-0.10%
2023/12/13	11	21.30	29	21.15	21.05	-18	16,834	-0.11%
2023/12/12	11	21.13	12	21.24	21.05	-1	16,749	-0.01%
2023/12/11	24	21.21	57.3	21.17	21.00	-33.3	16,634	-0.20%
2023/12/08	26	21.54	36	21.69	21.35	-10	16,474	-0.06%
2023/12/07	96	22.18	139	22.00	21.55	-43	16,322	-0.26%	大賣/
2023/12/06	168	22.55	50	22.51	22.05	118	15,753	0.75%	大買/鉅額交易
2023/12/05	105	22.49	122.1	22.46	22.50	-17.1	15,130	-0.11%	大買/大賣/
2023/12/04	276	22.35	341.3	22.50	22.75	-65.3	14,570	-0.45%	大買/大賣/
2023/12/01	247.1	21.42	263	21.48	22.20	-15.9	13,353	-0.12%	大買/大賣/
2023/11/30	76	20.75	89	20.63	20.70	-13	12,389	-0.10%
2023/11/29	129	20.93	195	20.83	20.70	-66	12,382	-0.53%	大買/大賣/
2023/11/28	159.2	20.87	77	20.87	21.00	82.2	12,395	0.66%	大買/
2023/11/27	30	20.30	41	20.45	20.20	-11	12,100	-0.09%
2023/11/24	45	20.34	38	20.47	20.25	7	12,181	0.06%
2023/11/22	207	20.37	209	20.29	20.55	-2	11,833	-0.02%	大買/大賣/
2023/11/21	327.3	20.95	172.4	20.71	20.20	154.9	11,513	1.35%	大買/大賣/鉅額交易
2023/11/20	36.2	19.43	30	19.57	19.70	6.2	10,467	0.06%
2023/11/17	48	19.23	32.7	19.17	19.30	15.3	10,393	0.15%
2023/11/16	107	19.28	38	19.07	19.40	69	10,273	0.67%	大買/
2023/11/15	3	18.68	4	18.60	18.55	-1	9,972	-0.01%
2023/11/14	0	0.00	7	18.35	18.40	-7	9,945	-0.07%
2023/11/13	11	18.60	0	0.00	18.45	11	9,981	0.11%
2023/11/10	3	18.45	13	18.43	18.45	-10	9,958	-0.10%
2023/11/09	14	18.31	4	18.35	18.40	10	9,943	0.10%
2023/11/08	5	18.77	2	18.60	18.60	3	9,935	0.03%
2023/11/07	20	19.07	21	19.06	19.05	-1	9,865	-0.01%
2023/11/06	38	19.26	9	19.13	19.25	29	9,894	0.29%
2023/11/03	58	18.99	39	19.00	19.05	19	9,819	0.19%
2023/11/02	65	18.95	86	18.80	19.15	-21	9,836	-0.21%
2023/11/01	4	18.04	2	18.35	18.10	2	9,591	0.02%
2023/10/31	69	18.97	60	19.21	18.50	9	9,534	0.09%
2023/10/30	5	18.50	5	18.66	18.45	0	9,253	0.00%
2023/10/27	4	18.55	43	18.44	18.40	-39	9,239	-0.42%
2023/10/26	2	18.63	2	18.60	18.55	0	9,223	0.00%
2023/10/25	3	18.60	0	0.00	18.70	3	9,200	0.03%
2023/10/24	7	18.59	9	18.43	18.70	-2	9,162	-0.02%
2023/10/23	0	0.00	1	18.00	17.90	-1	9,025	-0.01%
2023/10/20	7	17.59	1	17.40	17.70	6	9,016	0.07%
2023/10/19	1	17.90	0	0.00	17.90	1	8,994	0.01%
2023/10/18	4	17.85	5	17.94	18.00	-1	8,985	-0.01%
2023/10/17	0	0.00	4	18.23	18.10	-4	8,896	-0.04%
2023/10/16	4	18.49	9	18.57	18.30	-5	8,863	-0.06%
2023/10/13	10	18.60	2	18.55	18.55	8	8,845	0.09%
2023/10/12	14	18.59	7	18.54	18.60	7	8,850	0.08%
2023/10/11	16	18.18	15	18.46	18.20	1	8,844	0.01%
2023/10/06	2.5	18.75	8.5	18.77	18.70	-6	8,864	-0.07%
2023/10/05	6	19.00	2	18.98	18.85	4	8,848	0.05%
2023/10/04	8.2	18.69	15	18.71	18.75	-6.8	8,801	-0.08%
2023/10/03	50.7	19.35	31	19.44	19.05	19.7	8,775	0.22%
2023/10/02	100	19.78	65	19.75	19.95	35	8,684	0.40%
2023/09/28	9.5	19.12	14	19.11	18.95	-4.5	8,399	-0.05%
2023/09/27	14	19.11	11	19.19	19.10	3	8,314	0.04%
2023/09/26	44	19.53	49	19.72	19.25	-5	8,185	-0.06%
2023/09/25	50	19.74	29	19.76	19.55	21	8,026	0.26%
2023/09/22	60	20.28	51	20.24	20.10	9	7,691	0.12%
2023/09/21	49.2	20.42	55.3	20.43	20.15	-6.1	7,290	-0.08%
2023/09/20	282.8	20.22	220.1	20.41	20.70	62.7	6,749	0.93%	大買/大賣/
2023/09/19	18	20.49	121.1	21.00	21.15	-103.1	5,179	-1.99%	大賣/鉅額交易
2023/09/18	105.2	19.15	84	19.23	19.25	21.2	4,348	0.49%	大買/
2023/09/15	1	18.20	3.8	18.14	18.05	-2.8	3,895	-0.07%
2023/09/14	3	18.00	6	18.00	18.00	-3	3,836	-0.08%
2023/09/13	3.3	17.95	19	17.86	17.90	-15.7	3,824	-0.41%
2023/09/12	16	17.85	53	17.99	17.80	-37	3,801	-0.97%
2023/09/11	56	17.63	17	17.79	17.75	39	3,750	1.04%
2023/09/08	4	17.96	9	17.86	17.80	-5	3,701	-0.14%
2023/09/07	1	18.00	2	18.05	18.00	-1	3,690	-0.03%
2023/09/06	59	18.15	70	18.30	18.20	-11	3,654	-0.30%
2023/09/05	5.2	18.16	3	18.10	18.10	2.2	3,567	0.06%
2023/09/04	7	18.26	14	18.30	18.20	-7	3,537	-0.20%
2023/09/01	46	18.21	11	18.29	18.10	35	3,443	1.02%
2023/08/31	27.5	18.08	113.5	18.22	18.25	-86	3,183	-2.70%	大賣/
2023/08/30	45	17.75	18.2	17.54	17.65	26.8	2,909	0.92%
2023/08/29	5	17.20	0	0.00	17.10	5	2,759	0.18%
2023/08/28	2	17.05	0	0.00	17.05	2	2,775	0.07%
2023/08/25	0	0.00	2	17.00	17.00	-2	2,776	-0.07%
2023/08/24	25	17.16	5	17.00	17.00	20	2,771	0.72%
2023/08/23	20	17.08	20	17.11	17.10	0	2,736	0.00%
2023/08/22	5	16.50	20	16.50	16.45	-15	2,621	-0.57%
2023/08/21	0	0.00	2.2	16.45	16.65	-2.2	2,670	-0.08%
2023/08/18	1	16.45	1	16.40	16.40	0	2,686	0.00%
2023/08/17	4	16.39	33	16.43	16.45	-29	2,673	-1.08%
2023/08/16	1	15.80	0	0.00	16.15	1	2,635	0.04%
2023/08/14	0	0.00	5	15.90	15.90	-5	2,642	-0.19%
2023/08/11	13	16.12	1	16.20	16.15	12	2,643	0.45%
2023/08/10	10.4	16.25	0	0.00	16.05	10.4	2,637	0.39%
2023/08/08	33	16.64	22	16.70	16.65	11	2,522	0.44%
2023/08/07	18.7	17.08	0	0.00	17.00	18.7	2,426	0.77%
2023/08/04	5.6	17.21	0	0.00	17.20	5.6	2,381	0.24%
2023/08/02	7	17.41	30	17.47	17.35	-23	2,386	-0.96%
2023/08/01	7.1	17.62	1	17.70	17.60	6.1	2,359	0.26%
2023/07/31	1	17.75	2.1	17.71	17.65	-1.1	2,373	-0.04%
2023/07/28	0.1	17.65	27	17.62	17.65	-26.9	2,411	-1.12%
2023/07/27	6.2	17.53	0	0.00	17.55	6.2	2,405	0.26%
2023/07/26	5	17.55	0	0.00	17.40	5	2,395	0.21%
2023/07/25	5.3	17.62	3	17.65	17.65	2.3	2,394	0.10%
2023/07/24	7.4	17.43	1	17.40	17.35	6.4	2,375	0.27%
2023/07/21	2	17.53	4	17.55	17.55	-2	2,367	-0.08%
2023/07/20	8	17.73	2	17.75	17.65	6	2,415	0.25%
2023/07/19	16	17.66	26	17.77	17.60	-10	2,411	-0.41%
2023/07/18	4	17.95	4	17.94	17.85	0	2,422	0.00%
2023/07/17	0	0.00	10	17.75	17.95	-10	2,451	-0.41%
2023/07/14	3	17.83	0	0.00	17.75	3	2,439	0.12%
2023/07/13	36	18.00	14	17.96	17.95	22	2,436	0.90%
2023/07/12	0	0.00	0	17.45	17.40	0	2,304	0.00%
2023/07/11	2	17.35	1	17.45	17.40	1	2,336	0.04%
2023/07/10	8	17.49	16	17.47	17.45	-8	2,446	-0.33%
2023/07/07	6	17.54	4	17.65	17.75	2	2,488	0.08%
2023/07/06	2	17.80	1	18.05	17.80	1	2,458	0.04%
2023/07/05	1	18.05	1	18.00	17.95	0	2,446	0.00%
2023/07/04	5	17.67	0.1	17.70	17.65	4.9	2,430	0.20%
2023/07/03	4	17.78	2	17.78	17.75	2	2,444	0.08%
2023/06/30	3	17.70	1	17.65	17.70	2	2,446	0.08%
2023/06/29	1.5	17.70	0	0.00	17.75	1.5	2,465	0.06%
2023/06/28	20	17.60	2	17.60	17.65	18	2,481	0.73%
2023/06/27	18	17.59	0	0.00	17.50	18	2,511	0.72%
2023/06/26	5	17.72	4	17.74	17.70	1	2,529	0.04%
2023/06/21	14	17.98	13	17.92	17.90	1	2,591	0.04%
2023/06/20	2	17.95	13	17.95	17.95	-11	2,597	-0.42%
2023/06/19	5	18.01	37	17.98	18.00	-32	2,619	-1.22%
2023/06/16	2	17.90	22	17.95	17.90	-20	2,624	-0.76%
2023/06/15	3	17.88	1	17.85	17.90	2	2,618	0.08%
2023/06/14	2	17.95	5	17.98	17.95	-3	2,609	-0.11%
2023/06/13	6	17.95	0	0.00	17.90	6	2,660	0.23%
2023/06/12	3	18.02	1	18.20	18.00	2	2,675	0.07%
2023/06/09	10	18.24	0	18.15	18.20	10	2,712	0.37%
2023/06/08	2	18.10	1	18.15	18.10	1	2,736	0.04%
2023/06/07	12	18.42	0	0.00	18.30	12	2,798	0.43%
2023/06/06	2	18.35	2	18.35	18.35	0	2,872	0.00%
2023/06/05	0	0.00	15.1	18.37	18.45	-15.1	2,948	-0.51%
2023/06/02	1	18.30	6	18.25	18.35	-5	2,994	-0.17%
2023/06/01	5	18.09	4	18.15	18.15	1	3,027	0.03%
2023/05/31	2	18.05	0	0.00	18.05	2	3,040	0.07%
2023/05/30	2.1	18.00	0	0.00	17.95	2.1	3,045	0.07%
2023/05/29	3	17.98	0	0.00	18.05	3	3,075	0.10%
2023/05/26	5	18.09	3	17.95	17.90	2	3,091	0.06%
2023/05/25	3.3	18.17	0	0.00	18.05	3.3	3,112	0.11%
2023/05/24	4	18.05	2	18.20	18.10	2	3,087	0.06%
2023/05/23	2	18.15	2	18.05	18.10	0	3,151	0.00%
2023/05/19	0	0.00	16	17.95	18.00	-16	3,385	-0.47%
2023/05/18	2	18.05	12	17.91	17.90	-10	3,420	-0.29%
2023/05/17	23	17.96	20	17.90	17.90	3	3,464	0.09%
2023/05/16	0	0.00	6.3	17.84	17.90	-6.3	3,450	-0.18%
2023/05/15	13	17.52	0	0.00	17.55	13	3,475	0.37%
2023/05/12	3	17.35	10	17.53	17.60	-7	3,554	-0.20%
2023/05/11	1.3	17.46	5	17.48	17.35	-3.7	3,633	-0.10%
2023/05/10	3	17.67	0	0.00	17.70	3	3,884	0.08%
2023/05/09	4	17.68	0.1	17.75	17.70	3.9	3,898	0.10%
2023/05/08	0	0.00	8	17.91	17.85	-8	3,889	-0.21%
2023/05/05	6	18.00	5	18.05	17.95	1	3,955	0.03%
2023/05/04	8	17.64	13	17.64	17.85	-5	4,016	-0.12%
2023/05/03	1.3	17.82	0	17.90	17.80	1.3	4,003	0.03%
2023/05/02	6	17.90	0	0.00	17.90	6	4,043	0.15%
2023/04/28	5	18.02	1	18.00	17.95	4	4,073	0.10%
2023/04/27	4.5	17.90	0	0.00	17.95	4.5	4,093	0.11%
2023/04/26	0	0.00	1	17.70	17.90	-1	4,102	-0.02%
2023/04/25	5	17.80	5	17.70	17.70	0	4,107	0.00%
2023/04/24	4	18.10	0	0.00	17.95	4	4,081	0.10%
2023/04/21	40	17.97	12	18.00	18.00	28	4,102	0.68%
2023/04/20	14.3	18.30	0	0.00	18.15	14.3	4,129	0.35%
2023/04/19	0	18.65	1	18.75	18.65	-1	4,202	-0.02%
2023/04/18	3	18.70	2	18.80	18.70	1	4,229	0.02%
2023/04/17	6	18.68	32	18.70	18.70	-26	4,227	-0.62%
2023/04/14	27	18.66	1	18.60	18.60	26	4,226	0.62%
2023/04/13	83	19.08	35	18.80	18.60	48	4,175	1.15%
2023/04/12	13	19.37	31	19.49	19.40	-18	4,067	-0.44%
2023/04/11	0	19.13	19	19.10	19.15	-19	3,968	-0.48%
2023/04/10	15	19.10	16	19.06	19.05	-1	3,967	-0.03%
2023/04/07	0	0.00	1	19.15	19.05	-1	3,972	-0.03%
2023/03/31	0	0.00	3	19.05	19.00	-3	3,977	-0.08%
2023/03/30	6	18.98	10	19.00	18.95	-4	3,979	-0.10%
2023/03/29	3	19.05	5	18.89	18.95	-2	3,985	-0.05%
2023/03/28	33	18.98	17	18.90	18.90	16	4,044	0.39%
2023/03/27	3	18.92	14	18.91	18.95	-11	4,036	-0.27%
2023/03/24	34.7	18.66	31	18.77	18.85	3.7	4,076	0.09%
2023/03/23	22	18.37	15	18.45	18.40	7	4,028	0.17%
2023/03/22	10	18.40	35	18.49	18.40	-25	4,105	-0.61%
2023/03/21	3	18.35	1	18.30	18.30	2	4,158	0.05%
2023/03/20	30	17.95	11	18.10	18.10	19	4,276	0.44%
2023/03/17	0	17.90	0	0.00	17.90	0	4,357	0.00%
2023/03/16	8	17.70	21	17.86	17.65	-13	4,422	-0.29%
2023/03/15	0	0.00	5	18.16	18.05	-5	4,651	-0.11%
2023/03/14	3	18.08	13	18.18	18.05	-10	4,915	-0.20%
2023/03/13	3	18.40	2	18.25	18.45	1	5,110	0.02%
2023/03/10	17	18.62	4	18.74	18.50	13	5,249	0.25%
2023/03/09	18	19.17	17	19.11	19.00	1	5,465	0.02%
2023/03/08	48.5	19.21	7	19.18	19.15	41.5	5,707	0.73%
2023/03/07	8	19.01	8	19.00	19.00	0	5,695	0.00%
2023/03/06	7	18.81	14	18.86	18.80	-7	5,711	-0.12%
2023/03/03	7	19.00	17	18.90	18.90	-10	5,799	-0.17%
2023/03/02	2	18.75	2	18.75	18.75	0	5,893	0.00%
2023/03/01	10	19.00	3	18.85	18.80	7	6,141	0.11%
2023/02/24	4	18.76	2	18.75	18.75	2	6,298	0.03%
2023/02/23	18	19.04	17	18.95	18.95	1	6,358	0.02%
2023/02/22	10	18.78	6	18.89	18.90	4	6,567	0.06%
2023/02/21	19	19.05	28	18.99	19.00	-9	6,676	-0.13%
2023/02/20	83	19.15	47.6	19.19	19.30	35.4	6,915	0.51%
2023/02/17	16	18.78	2	18.73	18.80	14	7,354	0.19%
2023/02/16	22	18.68	21	18.68	18.65	1	7,471	0.01%
2023/02/14	3	18.30	0	0.00	18.30	3	7,803	0.04%
2023/02/13	6	18.07	26	18.01	18.10	-20	8,018	-0.25%
2023/02/10	3.6	18.37	18.1	18.39	18.20	-14.5	8,248	-0.18%
2023/02/09	44	18.68	13.3	18.62	18.60	30.7	8,429	0.36%
2023/02/08	49	18.89	81.5	18.92	19.00	-32.5	8,549	-0.38%
2023/02/07	3	18.50	1	18.55	18.50	2	8,427	0.02%
2023/02/06	19	18.56	18	18.46	18.45	1	8,709	0.01%
2023/02/03	42.1	18.64	28	18.66	18.65	14.1	8,865	0.16%
2023/02/02	110	18.59	114	18.48	18.55	-4	8,998	-0.04%	大買/大賣/
2023/02/01	15	18.35	27	18.29	18.30	-12	9,088	-0.13%
2023/01/31	1	18.25	2	18.20	18.25	-1	9,270	-0.01%
2023/01/30	0	0.00	1	18.00	18.00	-1	9,429	-0.01%
2023/01/17	19	17.65	18	17.65	17.65	1	9,610	0.01%
2023/01/16	0.5	17.50	0	0.00	17.40	0.5	9,761	0.01%
2023/01/13	21	17.73	15	17.50	17.50	6	9,893	0.06%
2023/01/12	6	17.78	1	17.70	17.70	5	10,000	0.05%
2023/01/11	5	17.90	3	18.00	17.85	2	10,094	0.02%
2023/01/10	16	18.03	6	18.05	17.95	10	10,189	0.10%
2023/01/09	30	18.17	3	18.32	18.35	27	10,326	0.26%
2023/01/06	12	17.90	42	17.95	18.00	-30	10,369	-0.29%
2023/01/05	11	17.83	10	17.80	17.80	1	10,682	0.01%
2023/01/04	14	17.77	4	17.73	17.75	10	10,856	0.09%
2023/01/03	4.3	17.55	4	17.45	17.60	0.3	11,172	0.00%
2022/12/30	22	17.34	23	17.26	17.25	-1	11,301	-0.01%
2022/12/29	4	17.35	2	17.25	17.35	2	11,448	0.02%
2022/12/28	2	17.48	0	0.00	17.45	2	11,912	0.02%
2022/12/27	3	17.73	6	17.70	17.80	-3	12,210	-0.02%
2022/12/26	11	17.60	9	17.61	17.60	2	12,545	0.02%
2022/12/23	14	17.43	5	17.40	17.50	9	12,833	0.07%
2022/12/22	8	17.58	6	17.63	17.60	2	13,181	0.02%
2022/12/21	20	17.80	4	17.50	17.50	16	13,734	0.12%
2022/12/20	4	17.69	4	17.95	17.55	0	14,284	0.00%
2022/12/19	4	17.88	7	17.86	17.85	-3	15,069	-0.02%
2022/12/16	24	18.10	3	18.25	18.00	21	15,662	0.13%
2022/12/15	4	18.51	4	18.40	18.55	0	15,966	0.00%
2022/12/14	4	18.25	0	0.00	18.35	4	16,302	0.02%
2022/12/13	4	18.48	14	18.39	18.35	-10	16,741	-0.06%
2022/12/12	16	18.59	118	18.58	18.55	-102	16,961	-0.60%	大賣/鉅額交易
2022/12/09	11	19.33	10	19.26	19.20	1	17,266	0.01%
2022/12/08	42	19.23	54	19.41	19.45	-12	18,094	-0.07%
2022/12/07	35	19.74	83	19.40	19.35	-48	18,690	-0.26%
2022/12/06	101	19.88	62	19.92	19.75	39	19,013	0.21%	大買/
2022/12/05	120	19.75	24	19.73	19.75	96	19,472	0.49%	大買/
2022/12/02	17	19.43	34	19.38	19.40	-17	19,877	-0.09%
2022/12/01	33	19.48	16	19.34	19.30	17	20,346	0.08%
2022/11/30	13	19.26	20	19.13	19.40	-7	20,788	-0.03%
2022/11/29	5	18.76	19.2	18.71	18.90	-14.2	21,370	-0.07%
2022/11/28	0	0.00	4	18.74	18.65	-4	22,888	-0.02%
2022/11/25	31.3	18.86	26	18.75	18.65	5.3	23,755	0.02%
2022/11/24	8	18.93	5	18.99	18.95	3	24,473	0.01%
2022/11/23	61	19.11	18	19.08	19.05	43	25,316	0.17%
2022/11/22	2	18.70	11	18.49	18.80	-9	25,868	-0.03%
2022/11/21	6	18.66	9	18.72	18.50	-3	27,331	-0.01%
2022/11/18	12	18.92	15	18.83	18.65	-3	27,777	-0.01%
2022/11/17	3	18.65	4	18.76	18.65	-1	27,867	0.00%
2022/11/16	58.5	18.63	35	18.61	18.55	23.5	28,145	0.08%
2022/11/15	203	18.99	195	19.17	19.10	8	28,690	0.03%	大買/大賣/
2022/11/14	3	18.60	28	18.59	18.75	-25	29,387	-0.09%
2022/11/11	46	18.58	24	18.67	18.40	22	29,473	0.07%
2022/11/10	5	18.49	24	18.44	18.45	-19	29,399	-0.06%
2022/11/09	33	18.91	7	19.05	18.90	26	29,751	0.09%
2022/11/08	16	19.05	12	18.91	18.65	4	30,093	0.01%
2022/11/07	33	18.63	16	18.48	18.75	17	30,538	0.06%
2022/11/04	24	18.52	23	18.57	18.85	1	31,133	0.00%
2022/11/03	9	17.96	10.3	18.36	18.50	-1.3	31,320	0.00%
2022/11/02	19	18.36	7	18.36	18.25	12	31,238	0.04%
2022/11/01	3	17.88	13	17.84	18.00	-10	31,051	-0.03%
2022/10/31	5	17.38	4	17.44	17.50	1	30,890	0.00%
2022/10/28	11	17.09	6	17.03	16.90	5	30,703	0.02%
2022/10/27	23	17.56	3	17.57	17.55	20	30,528	0.07%
2022/10/26	16	17.34	8	17.22	17.10	8	30,304	0.03%
2022/10/25	5	17.66	14	17.73	17.65	-9	30,108	-0.03%
2022/10/24	32	18.31	10	18.43	18.00	22	29,892	0.07%
2022/10/21	12	17.69	24	17.72	17.70	-12	29,714	-0.04%
2022/10/20	5	17.71	3	17.80	17.80	2	29,568	0.01%
2022/10/19	6	18.35	1	18.10	18.10	5	29,439	0.02%
2022/10/18	2	18.40	3	18.53	18.35	-1	29,312	0.00%
2022/10/17	1	17.65	116	17.99	18.25	-115	29,212	-0.39%	大賣/鉅額交易
2022/10/14	18	18.79	5	18.75	18.60	13	29,029	0.04%
2022/10/13	54	18.63	66	18.27	18.00	-12	28,914	-0.04%
2022/10/12	27	19.20	5	19.17	19.25	22	28,571	0.08%
2022/10/11	9.3	18.73	5	18.84	18.90	4.3	28,444	0.02%
2022/10/07	72	19.49	74	19.55	19.55	-2	28,126	-0.01%
2022/10/06	27	19.29	29	19.37	19.40	-2	28,002	-0.01%
2022/10/05	50	19.79	30	19.70	19.30	20	27,908	0.07%
2022/10/04	89	19.42	146	19.64	19.70	-57	27,445	-0.21%	大賣/
2022/10/03	129	19.08	114	19.18	19.20	15	27,149	0.06%	大買/大賣/
2022/09/30	39	19.35	45.1	19.32	19.55	-6.1	26,887	-0.02%
2022/09/29	89	19.93	35.2	19.77	19.65	53.8	26,673	0.20%
2022/09/28	79	20.02	87	19.89	19.40	-8	26,333	-0.03%
2022/09/27	83	21.11	68	21.11	20.90	15	25,770	0.06%
2022/09/26	49	21.50	56.2	21.41	20.90	-7.2	25,216	-0.03%
2022/09/23	54	22.76	148	22.56	22.25	-94	24,404	-0.39%	大賣/
2022/09/22	56	23.16	44	23.20	23.35	12	23,815	0.05%
2022/09/21	20	23.35	8	23.46	23.15	12	23,462	0.05%
2022/09/20	52	23.53	97	23.57	23.55	-45	23,105	-0.19%
2022/09/19	27	23.05	18	22.92	22.85	9	22,601	0.04%
2022/09/16	80	23.36	42	23.37	23.15	38	22,338	0.17%
2022/09/15	146	23.90	114.3	24.08	23.65	31.7	21,926	0.14%	大買/大賣/
2022/09/14	98	23.47	57	23.54	23.60	41	21,045	0.19%
2022/09/13	41.3	23.57	56	23.56	23.30	-14.7	20,441	-0.07%
2022/09/12	127	23.44	43	23.30	23.30	84	19,850	0.42%	大買/
2022/09/08	85	23.77	50	23.76	23.75	35	19,123	0.18%
2022/09/07	60.1	23.44	39	23.38	23.80	21.1	18,514	0.11%
2022/09/06	56.1	23.41	91.4	23.25	23.55	-35.3	17,944	-0.20%
2022/09/05	93.8	23.96	96.9	24.01	23.45	-3.2	17,236	-0.02%
2022/09/02	174	23.95	202	23.90	23.75	-28	16,382	-0.17%	大買/大賣/
2022/09/01	83	23.11	120.3	23.19	23.15	-37.3	14,923	-0.25%	大賣/
2022/08/31	78	23.02	69	23.07	23.20	9	14,082	0.06%
2022/08/30	132	22.65	143	22.81	23.00	-11	13,202	-0.08%	大買/大賣/
2022/08/29	196	22.40	268	22.09	22.60	-72	12,221	-0.59%	大買/大賣/
2022/08/26	200.5	22.17	200.3	22.29	22.15	0.3	11,398	0.00%	大買/大賣/
2022/08/25	25.3	21.61	92	21.43	21.25	-66.7	9,735	-0.69%
2022/08/24	56	21.31	15	21.40	21.40	41	9,201	0.45%
2022/08/23	84	21.07	91.2	21.12	21.35	-7.2	8,854	-0.08%
2022/08/22	113	21.57	94	21.44	21.15	19	8,438	0.23%	大買/
2022/08/19	247	21.38	269.3	21.48	21.60	-22.2	7,563	-0.29%	大買/大賣/
2022/08/18	63.1	19.86	74.1	19.91	20.00	-11	6,203	-0.18%
2022/08/17	47.2	19.79	23.3	19.73	19.65	23.8	5,960	0.40%
2022/08/16	26	19.90	37.3	19.95	20.10	-11.3	5,759	-0.20%
2022/08/15	64	20.43	87	20.31	20.15	-23	5,241	-0.44%
2022/08/12	165	20.01	192.1	19.91	19.90	-27.1	4,666	-0.58%	大買/大賣/
2022/08/11	200	19.21	106	19.22	19.05	94	3,961	2.37%	大買/大賣/
2022/08/10	31	18.30	52.1	18.41	18.90	-21.1	3,109	-0.68%
2022/08/09	3	17.37	5	17.38	17.20	-2	2,725	-0.07%
2022/08/08	18	17.05	23	17.14	17.10	-5	2,647	-0.19%
2022/08/04	10	16.25	7	16.30	16.25	3	2,537	0.12%
2022/08/03	2	16.85	4	16.80	16.80	-2	2,507	-0.08%
2022/08/02	0	0.00	10	16.85	16.95	-10	2,505	-0.40%
2022/08/01	0	17.00	2	17.00	17.10	-2	2,496	-0.08%
2022/07/28	0	0.00	0	17.00	16.80	0	2,478	0.00%
2022/07/27	10	16.90	0	0.00	16.95	10	2,475	0.40%
2022/07/26	3	16.82	50	16.69	16.65	-47	2,472	-1.90%
2022/07/22	0	0.00	33	17.23	17.00	-33	2,514	-1.31%
2022/07/20	1	17.35	1	17.00	17.00	0	2,495	0.00%
2022/07/19	0	0.00	4	17.29	17.30	-4	2,439	-0.16%
2022/07/18	0	0.00	2	17.10	17.20	-2	2,412	-0.08%
2022/07/14	5	16.45	11	16.53	16.80	-6	2,331	-0.26%
2022/07/13	7	16.73	5	16.75	16.50	2	2,307	0.09%
2022/07/12	0	0.00	14	16.20	16.15	-14	2,237	-0.63%
2022/07/11	2	16.38	0	0.00	16.75	2	2,221	0.09%
2022/07/08	21	16.97	16	16.85	16.85	5	2,189	0.23%
2022/07/07	2	15.93	7	16.47	16.60	-5	2,087	-0.24%
2022/07/06	11	15.59	5	15.32	15.10	6	2,000	0.30%
2022/07/05	5	16.10	2	16.18	16.10	3	1,981	0.15%
2022/07/04	0	0.00	1	15.85	15.80	-1	1,963	-0.05%
2022/07/01	43	15.99	3	16.30	15.55	40	1,958	2.04%
2022/06/30	14	17.06	23	16.93	16.75	-9	1,907	-0.47%
2022/06/29	11	17.69	2	17.90	17.75	9	1,859	0.48%
2022/06/28	5	17.78	1	17.85	17.85	4	1,824	0.22%
2022/06/27	8	17.72	1	17.65	17.65	7	1,831	0.38%
2022/06/24	2	17.63	6	17.58	17.45	-4	1,807	-0.22%
2022/06/23	9	17.31	6	17.70	17.20	3	1,767	0.17%
2022/06/22	9.2	17.85	3	17.70	17.60	6.2	1,738	0.35%
2022/06/21	1	17.95	16.2	17.77	18.10	-15.2	1,707	-0.89%
2022/06/20	8	17.10	0	0.00	16.90	8	1,640	0.49%
2022/06/17	0	0.00	12	17.63	17.65	-12	1,630	-0.74%
2022/06/16	13	17.73	15	17.87	17.35	-2	1,617	-0.12%
2022/06/15	25	18.12	14	18.05	17.90	11	1,578	0.70%
2022/06/14	1	17.55	0	0.00	17.50	1	1,523	0.07%
2022/06/13	21	17.84	73	17.87	17.70	-52	1,507	-3.45%
2022/06/10	28	17.95	75	18.29	18.40	-47	1,457	-3.22%
2022/06/09	18	17.54	13	17.61	17.70	5	1,309	0.38%
2022/06/08	1	17.05	6	16.88	16.85	-5	1,193	-0.42%
2022/06/06	0	0.00	1	16.70	16.70	-1	1,224	-0.08%
2022/06/02	3	16.75	1	16.75	16.70	2	1,262	0.16%
2022/05/30	1	16.85	2	16.90	16.90	-1	1,299	-0.08%
2022/05/27	1	16.75	0	0.00	16.65	1	1,294	0.08%
2022/05/25	0	0.00	0	16.50	16.60	0	1,330	0.00%
2022/05/24	3	16.38	4	16.36	16.25	-1	1,361	-0.07%
2022/05/17	1	16.45	3	16.27	16.45	-2	1,649	-0.12%
2022/05/13	0	0.00	10	15.65	15.75	-10	1,660	-0.60%
2022/05/12	20	15.73	7	15.93	15.55	13	1,670	0.78%
2022/05/11	14	16.09	0	0.00	16.05	14	1,659	0.84%
2022/05/10	21	16.15	0	0.00	16.25	21	1,671	1.26%
2022/05/09	12	16.18	1	16.05	16.05	11	1,683	0.65%
2022/05/06	1	16.50	0	0.00	16.50	1	1,688	0.06%
2022/05/05	1	16.80	0	0.00	16.80	1	1,708	0.06%
2022/04/29	2	16.75	0	0.00	16.70	2	1,776	0.11%
2022/04/28	0.6	16.85	2	16.50	16.95	-1.4	1,782	-0.08%
2022/04/27	5	16.01	13	16.05	16.10	-8	1,759	-0.45%
2022/04/26	8	16.69	2	16.60	16.50	6	1,744	0.34%
2022/04/25	3	16.70	1	16.70	16.65	2	1,751	0.11%
2022/04/22	2	17.20	2	17.30	17.20	0	1,755	0.00%
2022/04/18	2	16.88	3	16.95	16.85	-1	1,877	-0.05%
2022/04/15	1	17.20	0	0.00	17.15	1	1,895	0.05%
2022/04/14	1	17.10	0	0.00	17.25	1	1,972	0.05%
2022/04/13	3	17.03	0	0.00	17.20	3	2,066	0.15%
2022/04/12	1	16.90	0	0.00	16.90	1	2,385	0.04%
2022/04/11	4	17.04	3	17.20	17.05	1	2,429	0.04%
2022/04/07	10	17.19	2	17.50	17.15	8	2,517	0.32%
2022/04/06	7	17.51	6	17.56	17.50	1	2,587	0.04%
2022/04/01	4	17.60	1	17.60	17.70	3	2,655	0.11%
2022/03/31	26	17.83	0	0.00	17.80	26	2,727	0.95%
2022/03/30	3	18.22	2	18.15	18.00	1	2,914	0.03%
2022/03/29	13	17.90	0	0.00	17.90	13	3,154	0.41%
2022/03/28	9	17.82	0	0.00	18.00	9	3,300	0.27%
2022/03/25	13	17.95	7	17.95	18.00	6	3,312	0.18%
2022/03/21	0	0.00	2	17.85	17.80	-2	3,353	-0.06%
2022/03/18	3	17.63	0	0.00	17.55	3	3,388	0.09%
2022/03/17	0	0.00	2	17.65	17.70	-2	3,411	-0.06%
2022/03/16	1	17.25	2	17.20	17.30	-1	3,443	-0.03%
2022/03/14	2	17.85	0	0.00	17.70	2	3,580	0.06%
2022/03/11	1	17.85	9	17.78	17.80	-8	3,618	-0.22%
2022/03/09	0	0.00	1	17.25	17.55	-1	3,695	-0.03%
2022/03/08	13	17.47	4	17.60	17.20	9	3,767	0.24%
2022/03/07	9	17.80	9	17.75	17.75	0	3,789	0.00%
2022/03/04	2	18.20	0	0.00	18.20	2	4,013	0.05%
2022/03/02	0	18.45	0	0.00	18.50	0	4,208	0.00%
2022/03/01	0	0.00	4	18.46	18.50	-4	4,272	-0.09%
2022/02/25	1	18.25	1	18.20	18.00	0	4,423	0.00%
2022/02/24	18	18.17	1	18.30	17.95	17	4,559	0.37%
2022/02/23	2	18.53	0	0.00	18.60	2	4,662	0.04%
2022/02/22	8	18.53	5	18.40	18.45	3	4,899	0.06%
2022/02/21	0	18.80	0	0.00	18.85	0	5,212	0.00%
2022/02/18	6	19.08	4	19.03	18.95	2	6,402	0.03%
2022/02/17	36	19.29	58	19.38	19.30	-22	6,845	-0.32%
2022/02/16	0	0.00	3	18.90	18.90	-3	6,925	-0.04%
2022/02/14	18	18.32	12	18.40	18.40	6	7,018	0.09%
2022/02/11	11	18.72	10	18.81	18.80	1	7,016	0.01%
2022/02/10	10	18.85	10	18.80	18.80	0	7,011	0.00%
2022/02/09	3	18.75	12	18.76	18.90	-9	7,010	-0.13%
2022/01/26	5	17.60	10	17.65	17.60	-5	6,990	-0.07%
2022/01/25	11	17.84	15	17.75	17.70	-4	6,986	-0.06%
2022/01/24	9	17.88	0	0.00	17.90	9	6,997	0.13%
2022/01/21	11	18.22	42	18.22	18.15	-31	6,982	-0.44%
2022/01/20	10	18.54	4	18.48	18.50	6	6,965	0.09%
2022/01/19	10	18.55	17	18.53	18.60	-7	6,965	-0.10%
2022/01/18	1	18.95	5	19.00	18.70	-4	6,968	-0.06%
2022/01/17	5	18.40	1.8	18.73	18.75	3.2	6,961	0.05%
2022/01/14	13.5	18.39	13	18.35	18.45	0.5	6,945	0.01%
2022/01/13	15	18.79	4	18.83	18.70	11	6,939	0.16%
2022/01/12	5.5	18.75	2	18.95	18.75	3.5	6,940	0.05%
2022/01/11	20	18.82	10	18.78	18.85	10	6,964	0.14%
2022/01/10	4	19.05	10	19.17	19.00	-6	6,920	-0.09%
2022/01/07	18	19.36	27	19.22	19.15	-9	6,910	-0.13%
2022/01/06	15	19.84	6	19.87	19.75	9	6,838	0.13%
2022/01/05	30	20.90	40.2	20.97	20.25	-10.2	6,765	-0.15%
2022/01/04	3	20.17	10	20.16	20.15	-7	6,471	-0.11%
2022/01/03	15	20.25	8	20.09	20.10	7	6,423	0.11%
2021/12/30	6	20.13	17	20.15	20.10	-11	6,380	-0.17%
2021/12/29	5	20.24	14.3	20.31	20.15	-9.3	6,342	-0.15%
2021/12/28	15	20.20	2	20.10	19.95	13	6,272	0.21%
2021/12/27	7	20.24	24	20.20	20.05	-17	6,242	-0.27%
2021/12/24	24	20.07	31	20.15	20.25	-7	6,192	-0.11%
2021/12/23	50	20.05	58	20.07	20.20	-8	6,008	-0.13%
2021/12/22	12	19.45	59.5	19.24	19.65	-47.5	5,758	-0.82%
2021/12/21	11	18.80	3	18.82	18.85	8	5,613	0.14%
2021/12/20	1	18.60	3	18.77	18.75	-2	5,607	-0.04%
2021/12/17	4	18.63	1	18.50	18.55	3	5,615	0.05%
2021/12/16	16	18.78	0	0.00	18.75	16	5,646	0.28%
2021/12/15	17	18.69	4	18.68	18.65	13	5,628	0.23%
2021/12/14	5	18.50	0	0.00	18.45	5	5,628	0.09%
2021/12/13	17	18.89	0	0.00	18.85	17	5,585	0.30%
2021/12/10	15.3	19.02	6	19.03	19.00	9.3	5,569	0.17%
2021/12/09	13	19.23	3	19.20	19.35	10	5,530	0.18%
2021/12/08	2	18.65	0	0.00	18.65	2	5,403	0.04%
2021/12/07	3	18.67	6	18.63	18.55	-3	5,403	-0.06%
2021/12/06	4	18.50	3	18.35	18.50	1	5,365	0.02%
2021/12/03	22	18.59	6	18.55	18.50	16	5,370	0.30%
2021/12/02	13.5	18.47	1	18.75	18.35	12.5	5,331	0.23%
2021/12/01	13	18.85	0	0.00	18.85	13	5,290	0.25%
2021/11/30	3	19.10	2	19.10	18.75	1	5,254	0.02%
2021/11/29	12	18.54	64	18.17	18.65	-52	5,054	-1.03%
2021/11/26	10	18.84	8	18.98	18.80	2	4,985	0.04%
2021/11/25	15	19.70	5	19.55	19.55	10	4,902	0.20%
2021/11/24	36	19.73	35	19.95	19.70	1	4,936	0.02%
2021/11/23	62	20.40	33	20.60	20.10	29	4,789	0.61%
2021/11/22	35	20.28	26	20.26	20.20	9	4,671	0.19%
2021/11/19	25	20.76	53	20.78	20.80	-28	4,573	-0.61%
2021/11/18	29	21.82	41	21.53	21.25	-12	4,448	-0.27%
2021/11/17	558	22.74	524	22.61	22.25	34	4,181	0.81%	大買/大賣/
2021/11/16	44	21.40	28.1	21.47	21.65	15.9	3,521	0.45%
2021/11/15	21	19.27	28	19.23	19.70	-7	3,078	-0.23%
2021/11/12	18	18.03	16	17.94	17.95	2	2,850	0.07%
2021/11/11	1	18.60	14	18.45	18.45	-13	2,825	-0.46%
2021/11/10	1	18.05	5	18.05	18.05	-4	2,859	-0.14%
2021/11/09	0	0.00	1	18.05	18.25	-1	2,954	-0.03%
2021/11/08	0	0.00	5	18.32	18.05	-5	2,954	-0.17%
2021/11/05	2	18.20	0	0.00	18.30	2	3,003	0.07%
2021/11/04	1	18.40	2	18.43	18.30	-1	3,026	-0.03%
2021/11/02	29	18.58	26	18.19	18.20	3	3,062	0.10%
2021/11/01	12	18.46	57	18.33	18.45	-45	3,126	-1.44%
2021/10/29	0	0.00	11	18.10	18.10	-11	3,122	-0.35%
2021/10/28	3	18.13	0	0.00	18.05	3	3,128	0.10%
2021/10/27	0	0.00	7	18.05	18.10	-7	3,134	-0.22%
2021/10/26	8	18.00	17	17.89	17.80	-9	3,162	-0.28%
2021/10/25	1	17.85	0	0.00	17.85	1	3,190	0.03%
2021/10/22	0	0.00	5	17.60	17.60	-5	3,266	-0.15%
2021/10/21	20	17.75	21	17.40	17.40	-1	3,337	-0.03%
2021/10/20	26	17.73	1	17.70	17.70	25	3,351	0.75%
2021/10/19	0	0.00	16	17.67	17.80	-16	3,403	-0.47%
2021/10/18	15	17.15	0	0.00	17.05	15	3,462	0.43%
2021/10/15	6	17.00	2	16.95	16.90	4	3,584	0.11%
2021/10/14	2	16.73	3	16.57	16.55	-1	3,668	-0.03%
2021/10/13	1.1	16.50	6	17.04	16.50	-4.9	3,721	-0.13%
2021/10/12	7	16.78	0	0.00	17.00	7	3,835	0.18%
2021/10/08	1	17.60	1	17.40	17.45	0	3,910	0.00%
2021/10/07	1	17.35	1	17.00	17.35	0	4,175	0.00%
2021/10/06	7	16.99	6	17.26	16.75	1	5,190	0.02%
2021/10/05	2	16.90	1	16.30	16.95	1	5,358	0.02%
2021/10/04	23	16.96	13	17.01	16.75	10	5,378	0.19%
2021/10/01	18	17.76	0	0.00	17.55	18	5,451	0.33%
2021/09/30	2	17.83	13	18.13	18.15	-11	5,469	-0.20%
2021/09/29	35	17.85	5	17.86	17.85	30	5,494	0.55%
2021/09/28	7	18.24	0	0.00	18.25	7	5,527	0.13%
2021/09/27	0	18.50	2	18.40	18.40	-2	5,586	-0.04%
2021/09/24	0	0.00	2	18.25	18.30	-2	5,660	-0.04%
2021/09/23	2.1	17.73	21	18.03	17.75	-18.9	5,733	-0.33%
2021/09/22	9	18.00	3	18.02	18.00	6	5,811	0.10%
2021/09/17	2	18.28	0.1	18.35	18.30	1.9	5,938	0.03%
2021/09/16	0.1	18.30	0	0.00	18.30	0.1	6,031	0.00%
2021/09/15	3	18.27	0	0.00	18.40	3	6,177	0.05%
2021/09/14	1	18.55	1	18.60	18.55	0	6,561	0.00%
2021/09/13	2	18.80	1	18.85	18.80	1	6,664	0.02%
2021/09/10	0	0.00	4	18.80	18.80	-4	6,704	-0.06%
2021/09/09	0	0.00	14	19.29	19.10	-14	6,764	-0.21%
2021/09/08	4	19.00	1	19.05	18.95	3	6,831	0.04%
2021/09/07	0	0.00	1	19.35	19.65	-1	6,834	-0.01%
2021/09/06	6	19.44	7	19.42	19.25	-1	6,829	-0.01%
2021/09/03	1	20.10	1	20.00	20.00	0	6,810	0.00%
2021/09/01	5	20.05	6	20.10	20.10	-1	6,866	-0.01%
2021/08/31	2.1	19.71	1	19.75	20.10	1.1	6,953	0.02%
2021/08/30	18	19.92	12	19.94	19.85	6	7,003	0.09%
2021/08/27	9	19.53	6	19.39	19.35	3	6,956	0.04%
2021/08/26	13	19.50	18	19.53	19.60	-5	6,992	-0.07%
2021/08/25	12	19.33	14	19.35	19.35	-2	7,017	-0.03%
2021/08/24	43	19.37	32	19.54	19.40	11	7,073	0.16%
2021/08/23	12	18.86	41	18.85	18.80	-29	7,005	-0.41%
2021/08/20	72	18.87	20	18.97	18.90	52	6,967	0.75%
2021/08/19	5	18.18	0	0.00	18.05	5	6,468	0.08%
2021/08/18	0.1	18.10	11	17.80	18.60	-10.9	6,466	-0.17%
2021/08/17	7	18.29	1	18.15	18.10	6	6,466	0.09%
2021/08/16	14	18.49	10	18.40	18.60	4	6,445	0.06%
2021/08/13	16	19.52	4	19.54	19.10	12	6,376	0.19%
2021/08/11	3	20.08	21	20.14	20.00	-18	6,357	-0.28%
2021/08/10	2	20.45	1	20.30	20.35	1	6,408	0.02%
2021/08/09	2.1	20.65	1	20.80	20.55	1.1	6,518	0.02%
2021/08/06	3.2	20.81	3	20.85	20.80	0.2	6,614	0.00%
2021/08/05	0	0.00	5.1	20.97	21.15	-5.1	6,740	-0.08%
2021/08/04	3	20.95	0	0.00	20.95	3	6,984	0.04%
2021/08/03	3	20.98	0	0.00	20.95	3	7,193	0.04%
2021/08/02	0	0.00	5	20.86	21.05	-5	7,350	-0.07%
2021/07/30	10	20.97	14	21.11	20.80	-4	7,384	-0.05%
2021/07/29	0	0.00	3	21.20	21.20	-3	7,416	-0.04%
2021/07/28	2	20.60	14	20.79	21.00	-12	7,439	-0.16%
2021/07/27	25	21.34	0	0.00	21.20	25	7,491	0.33%
2021/07/26	3	21.63	16	21.63	21.55	-13	7,521	-0.17%
2021/07/23	0	0.00	2	21.15	21.25	-2	7,574	-0.03%
2021/07/22	7	21.09	38	20.94	20.95	-31	7,579	-0.41%
2021/07/21	36	21.08	19	21.31	20.95	17	7,542	0.23%
2021/07/20	17	21.84	12	21.92	21.65	5	7,507	0.07%
2021/07/19	3	22.42	4	22.33	22.35	-1	7,457	-0.01%
2021/07/16	1	22.20	22	22.13	22.60	-21	7,580	-0.28%
2021/07/15	5	22.12	13	22.22	22.10	-8	7,601	-0.11%
2021/07/14	34	22.71	45	22.74	22.25	-11	7,788	-0.14%
2021/07/13	147	23.83	129	23.95	23.20	18	7,622	0.24%	大買/大賣/
2021/07/12	40	22.71	89.4	22.76	23.00	-49.4	6,863	-0.72%
2021/07/09	17	22.18	21	22.30	22.30	-4	6,789	-0.06%
2021/07/08	9	22.47	24	22.43	22.55	-15	6,838	-0.22%
2021/07/07	12	21.93	10	21.95	21.80	2	6,793	0.03%
2021/07/06	20	22.01	12	22.00	22.00	8	6,807	0.12%
2021/07/05	2	21.95	9	22.02	22.05	-7	6,842	-0.10%
2021/07/02	5	21.84	15	21.95	21.90	-10	6,895	-0.15%
2021/07/01	43	21.96	46	22.04	21.75	-3	6,922	-0.04%
2021/06/30	8	22.01	7	21.95	22.05	1	6,892	0.01%
2021/06/29	59	22.39	26	22.32	22.15	33	6,909	0.48%
2021/06/28	137	23.09	73	23.16	22.90	64	6,894	0.93%	大買/
2021/06/25	36	22.84	19	22.95	22.65	17	6,786	0.25%
2021/06/24	14	22.62	17	22.68	22.65	-3	6,771	-0.04%
2021/06/23	85	22.89	59	22.90	22.65	26	6,746	0.39%
2021/06/22	9	22.36	30	22.28	22.25	-21	6,375	-0.33%
2021/06/21	7	21.60	8	21.88	21.85	-1	6,288	-0.02%
2021/06/18	5	22.27	100	22.33	22.15	-95	6,287	-1.51%
2021/06/17	1	22.15	32	22.19	22.25	-31	6,335	-0.49%
2021/06/16	9	21.90	1	21.95	21.85	8	6,302	0.13%
2021/06/15	4	21.94	1	21.90	21.90	3	6,310	0.05%
2021/06/11	5	22.16	12	22.05	21.80	-7	6,386	-0.11%
2021/06/10	7	21.92	15	21.97	22.00	-8	6,604	-0.12%
2021/06/09	23	21.54	8	21.66	21.50	15	6,663	0.23%
2021/06/08	12	22.15	7	22.21	21.80	5	6,625	0.08%
2021/06/07	30	21.65	20	21.75	22.10	10	6,539	0.15%
2021/06/04	1	21.80	11	21.83	21.80	-10	6,477	-0.15%
2021/06/03	1	21.65	37	21.80	21.75	-36	6,459	-0.56%
2021/06/02	64	21.59	67	21.60	21.35	-3	6,436	-0.05%
2021/06/01	3	21.42	7.1	21.54	21.75	-4.1	6,435	-0.06%
2021/05/31	12	20.89	5	20.92	20.95	7	6,431	0.11%
2021/05/28	1	20.55	73	20.55	20.60	-72	6,715	-1.07%
2021/05/27	5	20.33	2	20.45	20.10	3	6,843	0.04%
2021/05/26	0	0.00	1	20.45	20.55	-1	6,840	-0.01%
2021/05/25	0	0.00	1	20.10	20.20	-1	6,834	-0.01%
2021/05/19	1	18.80	4	18.98	19.15	-3	6,864	-0.04%
2021/05/18	27	18.54	13	18.60	18.85	14	6,899	0.20%
2021/05/17	8.1	18.19	28	18.41	18.05	-19.9	6,849	-0.29%
2021/05/14	40	20.50	5	20.20	20.05	35	6,742	0.52%
2021/05/13	24	20.61	20	20.45	20.45	4	6,628	0.06%
2021/05/12	11	22.19	26	21.55	21.60	-15	6,485	-0.23%
2021/05/11	19	22.53	32	22.45	22.00	-13	6,182	-0.21%
2021/05/10	37	22.14	39	22.23	22.20	-2	5,988	-0.03%
2021/05/07	1	21.30	7	21.33	21.55	-6	5,871	-0.10%
2021/05/06	4	20.78	3	21.02	20.95	1	5,870	0.02%
2021/05/05	5	20.68	4	20.58	20.35	1	5,829	0.02%
2021/05/04	28.1	20.62	24	20.82	20.80	4.1	5,805	0.07%
2021/05/03	12	21.02	12	21.15	20.80	0	5,724	0.00%
2021/04/29	27	21.69	3	21.68	21.60	24	5,663	0.42%
2021/04/28	35	22.10	10	22.09	22.10	25	5,630	0.44%
2021/04/27	0	0.00	2	22.15	22.10	-2	5,659	-0.04%
2021/04/26	3	22.17	6	22.01	22.00	-3	5,651	-0.05%
2021/04/23	8	22.26	6	22.12	22.20	2	5,621	0.04%
2021/04/22	40.1	22.46	27	22.78	22.10	13.1	5,737	0.23%
2021/04/21	29	23.03	51	23.13	23.10	-22	5,635	-0.39%
2021/04/20	40	23.09	24	23.03	23.05	16	5,533	0.29%
2021/04/19	11.2	22.39	15	22.46	22.40	-3.8	5,363	-0.07%
2021/04/16	37	22.48	43	22.50	22.50	-6	5,357	-0.11%
2021/04/15	10	21.70	14	22.19	22.25	-4	5,179	-0.08%
2021/04/14	7	21.59	73	21.47	21.65	-66	5,202	-1.27%
2021/04/13	14	21.95	1	21.95	21.80	13	5,359	0.24%
2021/04/12	5	22.02	10	22.24	22.05	-5	5,752	-0.09%
2021/04/09	3	22.28	3	22.22	22.20	0	5,823	0.00%
2021/04/08	10	22.31	34	22.28	22.30	-24	5,805	-0.41%
2021/04/07	7	21.73	0	0.00	21.95	7	5,741	0.12%
2021/04/06	4	21.70	6	21.65	21.65	-2	5,705	-0.04%
2021/04/01	16	22.00	25	21.91	21.80	-9	5,695	-0.16%
2021/03/31	12	21.92	13	22.02	21.85	-1	5,630	-0.02%
2021/03/30	11.4	22.43	52	22.42	22.35	-40.6	5,578	-0.73%
2021/03/29	20	22.53	32	22.53	22.40	-12	5,586	-0.21%
2021/03/26	21.1	22.62	49	22.60	22.60	-27.9	5,584	-0.50%
2021/03/25	2.2	22.23	7	22.27	22.30	-4.8	5,503	-0.09%
2021/03/24	2	22.33	2	22.33	22.30	0	5,507	0.00%
2021/03/23	18	22.34	8	22.31	22.40	10	5,539	0.18%
2021/03/22	46	22.53	56	22.53	22.45	-10	5,553	-0.18%
2021/03/19	13	22.02	18	22.05	22.15	-5	5,527	-0.09%
2021/03/18	9	22.13	6	22.22	22.20	3	5,561	0.05%
2021/03/17	15	22.34	4	22.30	22.30	11	5,750	0.19%
2021/03/16	20	22.30	49	22.42	22.50	-29	5,920	-0.49%
2021/03/15	30	22.38	66	22.26	22.25	-36	5,873	-0.61%
2021/03/12	22	21.34	2	21.20	21.15	20	5,876	0.34%
2021/03/11	22	21.40	2	21.40	21.35	20	5,972	0.33%
2021/03/10	10	21.30	10	21.30	21.15	0	6,086	0.00%
2021/03/09	6	20.99	1	21.05	21.20	5	6,202	0.08%
2021/03/08	6	21.50	0	0.00	21.25	6	6,302	0.10%
2021/03/05	8	21.45	4	21.55	21.50	4	6,378	0.06%
2021/03/04	6	21.98	5	21.91	21.85	1	6,456	0.02%
2021/03/03	57	22.31	47	22.39	22.30	10	6,632	0.15%
2021/03/02	27	21.59	10.1	21.62	21.70	16.9	6,402	0.26%
2021/02/26	7	20.82	11	20.85	20.80	-4	6,436	-0.06%
2021/02/25	8	21.12	6	21.10	21.00	2	6,631	0.03%
2021/02/24	7	21.26	8	21.09	21.05	-1	6,825	-0.01%
2021/02/23	5	21.23	4	21.25	21.25	1	6,872	0.01%
2021/02/22	8	21.41	12	21.21	21.35	-4	6,989	-0.06%
2021/02/19	1	21.20	14	21.26	21.35	-13	7,332	-0.18%
2021/02/18	15	20.79	19	20.96	21.25	-4	7,393	-0.05%
2021/02/17	7	20.31	21	20.58	20.45	-14	7,346	-0.19%
2021/02/05	0	0.00	11	20.07	19.95	-11	7,330	-0.15%
2021/02/04	0	0.00	2	20.00	19.90	-2	7,351	-0.03%
2021/02/03	26	19.99	0	0.00	19.90	26	7,379	0.35%
2021/02/02	10	20.10	0	0.00	20.00	10	7,435	0.13%
2021/02/01	8	19.73	1	19.60	19.60	7	7,536	0.09%
2021/01/29	17	20.15	16	20.05	19.95	1	7,578	0.01%
2021/01/28	8	20.13	5	20.65	20.15	3	7,546	0.04%
2021/01/27	4	20.59	4	20.44	20.40	0	7,535	0.00%
2021/01/26	2	20.78	8	20.60	20.55	-6	7,552	-0.08%
2021/01/25	10	20.76	6	20.75	21.00	4	7,569	0.05%
2021/01/22	8	20.33	14.1	20.27	20.40	-6.1	7,586	-0.08%
2021/01/21	15	20.13	21	20.05	20.10	-6	7,598	-0.08%
2021/01/20	24	20.70	24	20.30	20.35	0	7,624	0.00%
2021/01/19	4	21.38	4.1	21.35	21.20	-0.1	7,570	0.00%
2021/01/18	8	21.09	2	20.93	21.05	6	7,595	0.08%
2021/01/15	39	21.71	0	0.00	21.40	39	7,691	0.51%
2021/01/14	19	22.30	6	22.25	22.25	13	7,603	0.17%
2021/01/13	3	22.42	5	22.31	22.30	-2	7,589	-0.03%
2021/01/12	26	22.27	5	22.18	22.15	21	7,684	0.27%
2021/01/11	12	22.98	7	22.79	22.80	5	8,025	0.06%
2021/01/08	6	23.39	58	23.75	23.35	-52	8,016	-0.65%
2021/01/07	57	23.88	12	23.54	23.70	45	8,032	0.56%
2021/01/06	45	23.64	28	23.49	23.45	17	8,046	0.21%
2021/01/05	56	23.57	76	23.76	23.95	-20	7,819	-0.26%
2021/01/04	23	22.82	40	22.90	23.00	-17	7,410	-0.23%
2020/12/31	15	22.18	12	22.16	22.20	3	7,343	0.04%
2020/12/30	9	22.41	1	22.40	22.30	8	7,332	0.11%
2020/12/29	12	22.45	4	22.53	22.40	8	7,401	0.11%
2020/12/28	10	22.45	15.2	22.47	22.45	-5.2	7,385	-0.07%
2020/12/25	33	22.50	2	22.53	22.40	31	7,379	0.42%
2020/12/24	6	22.68	9	22.54	22.60	-3	7,373	-0.04%
2020/12/23	2	22.20	3	22.10	22.25	-1	7,376	-0.01%
2020/12/22	5	22.53	5	22.47	22.00	0	7,496	0.00%
2020/12/21	8	22.32	3	22.57	22.50	5	7,514	0.07%
2020/12/18	40	22.63	0	0.00	22.55	40	7,625	0.52%
2020/12/17	43	22.60	13	22.60	22.65	30	7,659	0.39%
2020/12/16	1	22.65	15	22.91	22.90	-14	7,663	-0.18%
2020/12/15	13	22.79	9	22.68	22.40	4	7,706	0.05%
2020/12/14	6	23.18	7	23.17	23.20	-1	7,682	-0.01%
2020/12/11	70	24.02	41	23.73	23.50	29	7,684	0.38%
2020/12/10	58	23.82	42	23.87	24.00	16	7,522	0.21%
2020/12/09	16	23.58	21	23.56	23.60	-5	7,333	-0.07%
2020/12/08	6	22.83	10	22.92	22.85	-4	7,255	-0.06%
2020/12/07	15	23.17	28.3	23.32	23.25	-13.3	7,380	-0.18%
2020/12/04	19	23.68	50	23.55	23.45	-31	7,713	-0.40%
2020/12/03	23.1	23.33	4	23.56	23.25	19.1	7,684	0.25%
2020/12/02	24.3	23.75	27	23.83	23.70	-2.8	7,683	-0.04%
2020/12/01	9	23.41	14	23.48	23.50	-5	7,659	-0.07%
2020/11/30	23	23.31	7	23.32	23.45	16	7,653	0.21%
2020/11/27	54	23.43	111	23.49	23.30	-57	7,636	-0.75%	大賣/
2020/11/26	30	22.90	13	22.92	22.95	17	7,482	0.23%
2020/11/25	33	22.95	40	23.02	22.85	-7	7,471	-0.09%
2020/11/24	92	22.83	45	22.81	22.70	47	7,479	0.63%
2020/11/23	28	22.65	158	22.44	22.65	-130	7,541	-1.72%	大賣/鉅額交易
2020/11/20	71	22.17	12	22.11	22.20	59	7,583	0.78%
2020/11/19	97	22.32	69.1	22.35	22.40	27.9	7,670	0.36%
2020/11/18	190	22.20	111	22.28	22.30	79	7,771	1.02%	大買/大賣/
2020/11/17	6	21.35	7	21.44	21.35	-1	7,629	-0.01%
2020/11/16	2	20.95	2	21.10	20.90	0	7,991	0.00%
2020/11/13	10	20.87	5	20.86	20.95	5	8,249	0.06%
2020/11/12	11	21.04	13	21.08	20.95	-2	8,439	-0.02%
2020/11/11	2	21.10	22	21.15	21.15	-20	8,567	-0.23%
2020/11/10	8	21.03	11	21.13	21.05	-3	8,651	-0.03%
2020/11/09	13	21.20	9	21.21	21.15	4	8,793	0.05%
2020/11/06	15	21.76	13	21.74	21.55	2	8,932	0.02%
2020/11/05	14	21.56	22.8	21.60	21.60	-8.8	9,010	-0.10%
2020/11/04	7	21.54	1.1	21.64	21.60	5.9	9,223	0.06%
2020/11/03	11	21.21	22	21.48	21.40	-11	9,337	-0.12%
2020/11/02	7	20.76	5	20.80	20.80	2	9,571	0.02%
2020/10/30	15	21.10	5	21.31	21.05	10	10,216	0.10%
2020/10/29	2	21.15	13	21.38	21.40	-11	10,522	-0.10%
2020/10/28	11	21.99	11	21.79	21.70	0	10,638	0.00%
2020/10/27	9	22.31	0	0.00	22.20	9	10,627	0.08%
2020/10/26	6	22.57	8	22.48	22.55	-2	10,721	-0.02%
2020/10/23	15	22.40	40	22.42	22.50	-25	10,756	-0.23%
2020/10/22	20	21.85	6	22.04	22.20	14	10,909	0.13%
2020/10/21	11	22.10	1	22.35	22.15	10	10,993	0.09%
2020/10/20	52	22.43	128	22.30	22.35	-76	11,236	-0.68%	大賣/
2020/10/19	311	22.64	248	22.64	22.65	63	11,519	0.55%	大買/大賣/
2020/10/16	30	21.77	5	21.72	21.60	25	11,993	0.21%
2020/10/15	9	22.20	12	22.25	22.20	-3	12,365	-0.02%
2020/10/14	24	22.01	10	22.07	22.00	14	12,471	0.11%
2020/10/13	1	21.40	2	21.40	21.40	-1	12,535	-0.01%
2020/10/12	0	0.00	3	21.67	21.25	-3	12,656	-0.02%
2020/10/08	7	21.82	15	21.78	21.75	-8	12,958	-0.06%
2020/10/07	5	21.94	1	21.90	21.95	4	13,116	0.03%
2020/10/06	6	21.98	7	22.04	21.95	-1	13,252	-0.01%
2020/10/05	6	21.43	8	21.38	21.45	-2	13,760	-0.01%
2020/09/30	2	20.70	8	21.05	21.15	-6	14,354	-0.04%
2020/09/29	6	20.90	16	20.91	20.65	-10	14,487	-0.07%
2020/09/28	8	20.46	7	20.84	20.85	1	14,754	0.01%
2020/09/25	13	20.58	10	20.65	20.35	3	15,140	0.02%
2020/09/24	20	21.04	54	21.05	21.00	-34	15,416	-0.22%
2020/09/23	8	21.82	5	21.82	21.50	3	15,591	0.02%
2020/09/22	10	21.40	3	21.25	21.25	7	15,677	0.04%
2020/09/21	15	21.82	10	21.94	21.70	5	16,063	0.03%
2020/09/18	15	22.00	0	0.00	21.95	15	16,488	0.09%
2020/09/17	4	21.79	9	21.94	22.25	-5	16,690	-0.03%
2020/09/16	37	22.10	4	22.25	22.00	33	17,052	0.19%
2020/09/15	17	22.38	17	22.40	22.25	0	17,420	0.00%
2020/09/14	15	22.34	20	22.16	22.30	-5	18,079	-0.03%
2020/09/11	9	22.03	13	22.02	21.90	-4	19,933	-0.02%
2020/09/10	38	22.32	41	22.26	22.20	-3	20,537	-0.01%
2020/09/09	83	22.66	73	22.17	22.75	10	20,908	0.05%
2020/09/08	29	21.42	2	21.58	21.35	27	21,701	0.12%
2020/09/07	28.1	21.58	7	21.68	21.40	21.1	23,149	0.09%
2020/09/04	17	21.38	42	20.93	21.40	-25	25,203	-0.10%
2020/09/03	17	21.28	12	21.21	21.15	5	25,461	0.02%
2020/09/02	12	21.34	8	21.31	21.35	4	25,521	0.02%
2020/09/01	4	20.90	10	20.91	21.05	-6	25,604	-0.02%
2020/08/31	5	20.90	10	20.81	20.70	-5	25,725	-0.02%
2020/08/28	62	20.97	51	20.98	20.80	11	25,857	0.04%
2020/08/27	51	20.63	44	20.86	21.40	7	25,842	0.03%
2020/08/26	40	20.73	120.3	20.65	20.70	-80.3	25,856	-0.31%	大賣/
2020/08/25	13	21.32	64	21.48	21.20	-51	25,703	-0.20%
2020/08/24	133	21.29	34	21.11	21.05	99	25,625	0.39%	大買/
2020/08/21	100	21.89	57	21.83	21.80	43	25,541	0.17%
2020/08/20	101	22.14	50	22.22	21.70	51	25,444	0.20%	大買/
2020/08/19	50	24.65	81.3	24.54	24.05	-31.3	25,408	-0.12%
2020/08/18	93	25.40	33	25.46	25.20	60	25,459	0.24%
2020/08/17	90	26.02	54	25.95	25.85	36	25,525	0.14%
2020/08/14	38	25.90	28	26.01	26.00	10	25,873	0.04%
2020/08/13	49	26.19	42	26.23	26.00	7	26,259	0.03%
2020/08/12	46	26.40	46	26.18	26.25	0	26,242	0.00%
2020/08/11	15	26.04	17	26.16	25.95	-2	26,179	-0.01%
2020/08/10	116	25.92	29	26.02	25.80	87	26,233	0.33%	大買/
2020/08/07	24	26.37	14	26.45	26.45	10	26,418	0.04%
2020/08/06	48	26.33	23	26.47	26.30	25	26,396	0.09%
2020/08/05	86	26.93	167	26.93	26.70	-81	26,301	-0.31%	大賣/
2020/08/04	164	26.40	210	26.41	26.20	-46	25,938	-0.18%	大買/大賣/
2020/08/03	32	25.82	102	25.79	25.65	-70	25,798	-0.27%	大賣/
2020/07/31	61	25.37	1	25.45	25.30	60	26,011	0.23%
2020/07/30	19	25.55	32	25.19	25.50	-13	26,362	-0.05%
2020/07/29	22	24.94	18	24.94	25.00	4	27,189	0.01%
2020/07/28	78	24.94	94	25.46	24.65	-16	27,250	-0.06%
2020/07/27	51	25.67	40	25.47	25.60	11	27,336	0.04%
2020/07/24	79	25.69	53	25.61	25.40	26	27,550	0.09%
2020/07/23	122	26.30	61	26.35	26.25	61	27,431	0.22%	大買/
2020/07/22	324	26.82	489	26.93	27.00	-165	27,231	-0.61%	大買/大賣/鉅額交易
2020/07/21	88	26.30	117	26.24	26.15	-29	26,544	-0.11%	大賣/
2020/07/20	40.3	24.72	29	24.79	25.25	11.3	26,378	0.04%
2020/07/17	34	25.65	29	25.51	25.25	5	26,333	0.02%
2020/07/16	63	25.93	10	25.97	25.85	53	26,396	0.20%
2020/07/15	170	26.22	264	26.00	25.85	-94	26,461	-0.36%	大買/大賣/
2020/07/14	177.5	26.18	156	25.86	25.85	21.5	26,748	0.08%	大買/大賣/
2020/07/13	30	26.12	160	26.03	26.05	-130	27,438	-0.47%	大賣/鉅額交易
2020/07/10	283	26.02	214	26.23	25.70	69	27,700	0.25%	大買/大賣/
2020/07/09	528	26.56	403	26.88	27.00	125	27,289	0.46%	大買/大賣/鉅額交易
2020/07/08	103	25.82	28	25.83	25.80	75	26,795	0.28%	大買/
2020/07/07	72	25.93	28	26.04	25.75	44	26,948	0.16%
2020/07/06	101	26.78	51	26.79	26.45	50	26,857	0.19%	大買/
2020/07/03	65	26.42	83	26.34	26.45	-18	26,641	-0.07%
2020/07/02	39	25.80	48	26.03	26.30	-9	26,516	-0.03%
2020/07/01	80	25.88	103	25.70	25.45	-23	26,370	-0.09%	大賣/
2020/06/30	107	25.93	108	25.95	25.70	-1	26,225	0.00%	大買/大賣/
2020/06/29	124	25.28	41	25.32	25.10	83	25,976	0.32%	大買/
2020/06/24	79	26.42	43	26.31	26.15	36	25,758	0.14%
2020/06/23	114	26.38	52	26.56	26.35	62	25,783	0.24%	大買/
2020/06/22	155	27.10	57.1	26.94	26.90	97.9	25,535	0.38%	大買/
2020/06/19	246	27.49	236	27.64	27.45	10	25,339	0.04%	大買/大賣/
2020/06/18	522	26.94	484	27.13	27.45	38	24,752	0.15%	大買/大賣/
2020/06/17	120	25.83	201	25.90	25.75	-81	22,949	-0.35%	大買/大賣/
2020/06/16	208	25.46	161	25.49	25.25	47	22,413	0.21%	大買/大賣/
2020/06/15	361	25.63	249	25.52	25.20	112	22,085	0.51%	大買/大賣/鉅額交易
2020/06/12	400	25.39	390	25.78	26.20	10	21,027	0.05%	大買/大賣/
2020/06/11	468	25.17	643	25.61	25.25	-175	19,770	-0.89%	大買/大賣/鉅額交易
2020/06/10	107	23.66	65	23.62	23.80	42	17,884	0.23%	大買/
2020/06/09	60	23.27	8	23.35	23.05	52	17,912	0.29%
2020/06/08	94	24.02	20	23.98	23.55	74	18,032	0.41%
2020/06/05	36	23.63	52	23.79	23.75	-16	17,983	-0.09%
2020/06/04	75	23.53	11	23.65	23.40	64	17,911	0.36%
2020/06/03	19	23.41	27	23.40	23.40	-8	17,882	-0.04%
2020/06/02	48	23.50	68	23.47	23.55	-20	17,753	-0.11%
2020/06/01	6	22.98	5	23.12	23.05	1	17,533	0.01%
2020/05/29	14	22.74	26	22.98	22.65	-12	17,485	-0.07%
2020/05/28	48	23.04	36	23.28	22.85	12	17,526	0.07%
2020/05/27	48	23.06	34	23.17	23.10	14	17,472	0.08%
2020/05/26	38	23.26	88	23.47	23.00	-50	17,458	-0.29%
2020/05/25	95.1	22.83	71	23.05	23.25	24.1	17,109	0.14%
2020/05/22	62	22.35	36	22.33	22.20	26	16,853	0.15%
2020/05/21	105	23.28	120	23.15	23.10	-15	16,637	-0.09%	大買/大賣/
2020/05/20	78	22.56	151	22.66	23.30	-73	16,153	-0.45%	大賣/
2020/05/19	35	21.72	4	21.79	21.80	31	15,685	0.20%
2020/05/18	21	21.38	65	21.38	21.55	-44	15,547	-0.28%
2020/05/15	25	21.79	33	21.83	21.70	-8	15,420	-0.05%
2020/05/14	146	22.45	84	22.30	21.70	62	15,345	0.40%	大買/
2020/05/13	50	23.33	22	23.38	23.30	28	14,962	0.19%
2020/05/12	71	23.74	53	23.62	23.60	18	14,933	0.12%
2020/05/11	277	23.88	94	23.56	23.50	183	14,936	1.23%	大買/鉅額交易
2020/05/08	42	23.85	22	23.73	23.65	20	14,647	0.14%
2020/05/07	52	24.00	72	24.07	24.05	-20	14,487	-0.14%
2020/05/06	132	23.74	111	23.70	23.60	21	14,185	0.15%	大買/大賣/
2020/05/05	160	24.02	119	23.88	24.15	41	13,839	0.30%	大買/大賣/
2020/05/04	27	22.48	11	22.45	22.40	16	12,956	0.12%
2020/04/30	222	22.78	593	22.78	22.75	-371	12,880	-2.88%	大買/大賣/鉅額交易
2020/04/29	321	22.15	278.5	22.15	22.20	42.5	12,673	0.34%	大買/大賣/
2020/04/28	194	22.18	47	22.04	22.00	147	12,496	1.18%	大買/鉅額交易
2020/04/27	204	22.26	147	22.11	22.25	57	12,622	0.45%	大買/大賣/
2020/04/24	27	22.30	80	22.37	22.10	-53	12,448	-0.43%
2020/04/23	75	22.55	26	22.46	22.45	49	12,261	0.40%
2020/04/22	17	21.48	17	21.84	22.10	0	12,018	0.00%
2020/04/21	72	22.34	22	22.40	21.95	50	11,924	0.42%
2020/04/20	31	22.24	9	22.29	22.60	22	11,801	0.19%
2020/04/17	117	22.52	90.5	22.72	22.20	26.5	11,757	0.23%	大買/
2020/04/16	225	23.20	274	23.20	23.00	-49	11,207	-0.44%	大買/大賣/
2020/04/15	25	22.26	57	22.57	23.10	-32	10,390	-0.31%
2020/04/14	89	20.88	62	20.83	21.00	27	10,076	0.27%
2020/04/13	11	20.38	13	20.47	20.35	-2	10,066	-0.02%
2020/04/10	62	20.38	19	20.27	20.40	43	10,054	0.43%
2020/04/09	42	21.39	23	21.68	21.25	19	9,977	0.19%
2020/04/08	48	20.94	22	21.01	21.30	26	10,021	0.26%
2020/04/07	25	20.60	39	20.70	20.90	-14	9,914	-0.14%
2020/04/06	2	19.75	10	19.81	19.70	-8	9,822	-0.08%
2020/04/01	6	19.53	9	19.37	19.65	-3	10,046	-0.03%
2020/03/31	33	19.68	57	19.66	19.50	-24	10,147	-0.24%
2020/03/30	23	19.19	27	19.09	19.50	-4	10,101	-0.04%
2020/03/27	18	19.06	22	19.52	18.55	-4	9,882	-0.04%
2020/03/26	17	18.64	6	18.73	18.90	11	9,691	0.11%
2020/03/25	19	18.82	12	19.13	19.05	7	9,844	0.07%
2020/03/24	11	17.63	22	17.71	17.70	-11	9,655	-0.11%
2020/03/23	1	15.70	5	16.40	16.70	-4	9,638	-0.04%
2020/03/20	40	16.88	31	16.57	16.90	9	9,860	0.09%
2020/03/19	30	15.67	66	15.61	15.40	-36	9,917	-0.36%
2020/03/18	12	17.69	12	17.85	17.10	0	9,941	0.00%
2020/03/17	8	17.66	5	18.05	17.40	3	9,921	0.03%
2020/03/16	10	19.99	17	20.19	18.90	-7	9,828	-0.07%
2020/03/13	16	20.77	11	20.91	21.00	5	9,790	0.05%
2020/03/12	21	23.57	25	23.78	22.95	-4	9,550	-0.04%
2020/03/11	14	25.99	35	26.40	25.40	-21	9,381	-0.22%
2020/03/10	10	25.90	84	25.52	26.00	-74	9,389	-0.79%
2020/03/09	61	26.65	5	26.63	26.20	56	9,414	0.59%
2020/03/06	12	27.96	1	28.05	27.90	11	9,745	0.11%
2020/03/05	17	28.55	14	28.61	28.40	3	10,562	0.03%
2020/03/04	19	28.24	3	28.30	28.20	16	10,625	0.15%
2020/03/03	50	28.59	19	28.55	28.50	31	10,738	0.29%
2020/03/02	25	26.36	25	26.94	27.45	0	10,829	0.00%
2020/02/27	126	27.64	24	27.68	27.40	102	10,960	0.93%	大買/鉅額交易
2020/02/26	0	0.00	4	28.35	28.40	-4	10,989	-0.04%
2020/02/25	42	28.65	34	28.34	28.65	8	11,210	0.07%
2020/02/24	4	28.93	4	28.90	28.85	0	11,320	0.00%
2020/02/21	2	29.35	2	29.38	29.45	0	11,506	0.00%
2020/02/20	8	29.67	2	29.93	29.60	6	11,902	0.05%
2020/02/19	0	0.00	2	29.58	29.60	-2	12,217	-0.02%
2020/02/18	18	29.59	2	29.90	29.45	16	12,692	0.13%
2020/02/17	13	30.08	42	30.39	29.95	-29	12,920	-0.22%
2020/02/14	1	29.90	1	29.90	29.85	0	13,385	0.00%
2020/02/13	25	29.91	18	30.11	29.75	7	13,631	0.05%
2020/02/12	61	30.00	17	29.99	30.00	44	13,844	0.32%
2020/02/11	1	29.25	0	0.00	29.45	1	14,246	0.01%
2020/02/10	40	28.91	0	0.00	28.90	40	14,576	0.27%
2020/02/07	2	28.98	8	29.26	29.00	-6	14,801	-0.04%
2020/02/06	2	29.68	3	29.72	29.85	-1	14,956	-0.01%
2020/02/04	3	29.35	25	29.60	29.65	-22	15,616	-0.14%
2020/02/03	21	28.05	29	27.96	28.85	-8	16,160	-0.05%
2020/01/31	12	29.49	29	28.79	29.85	-17	16,805	-0.10%
2020/01/30	104	30.02	26	30.21	29.90	78	17,037	0.46%	大買/
2020/01/20	3	33.12	10	33.17	33.20	-7	17,056	-0.04%
2020/01/17	9	33.27	2	33.10	33.00	7	18,057	0.04%
2020/01/16	1	33.25	7	33.20	33.20	-6	18,342	-0.03%
2020/01/15	3	33.52	2	33.40	33.25	1	18,725	0.01%
2020/01/14	47	33.29	31	33.37	33.50	16	19,033	0.08%
2020/01/13	8	32.98	4	33.09	33.30	4	19,214	0.02%
2020/01/10	3	32.18	1	32.30	32.30	2	19,470	0.01%
2020/01/09	2	32.75	5	32.54	32.50	-3	19,916	-0.02%
2020/01/08	3	32.20	0	0.00	32.10	3	20,708	0.01%
2020/01/07	21	32.22	27.1	32.21	32.20	-6.1	21,975	-0.03%
2020/01/06	33	32.79	25.4	32.74	32.60	7.6	23,142	0.03%
2020/01/03	9	33.63	66	33.35	33.35	-57	24,120	-0.24%
2020/01/02	60	34.15	61	34.10	34.15	-1	24,286	0.00%
2019/12/31	1	33.40	13	33.33	33.65	-12	24,495	-0.05%
2019/12/30	33.9	33.61	8	33.52	33.35	25.9	25,296	0.10%
2019/12/27	53	33.49	35	33.55	33.65	18	25,610	0.07%
2019/12/26	19	32.88	12	32.93	32.85	7	25,814	0.03%
2019/12/25	6	32.30	26	32.41	32.60	-20	26,512	-0.08%
2019/12/24	7	31.95	5	31.93	32.05	2	27,520	0.01%
2019/12/23	8	32.10	3	32.00	31.85	5	28,411	0.02%
2019/12/20	71	32.43	25	32.52	32.40	46	28,777	0.16%
2019/12/19	4	31.84	3	31.78	31.85	1	28,860	0.00%
2019/12/18	4	31.81	20	31.95	31.75	-16	29,378	-0.05%
2019/12/17	68	32.05	69.2	31.97	31.90	-1.2	30,111	0.00%
2019/12/16	49	32.20	57	32.29	32.55	-8	30,258	-0.03%
2019/12/13	35	31.41	197.9	31.33	31.30	-162.9	30,919	-0.53%	大賣/鉅額交易
2019/12/12	8	32.15	25	32.17	32.00	-17	31,859	-0.05%
2019/12/11	25.5	32.23	35.1	32.30	32.20	-9.6	32,300	-0.03%
2019/12/10	51	32.54	21	32.40	32.50	30	32,827	0.09%
2019/12/09	24	33.09	26	33.11	33.15	-2	33,295	-0.01%
2019/12/06	12	32.74	7	32.78	32.70	5	33,982	0.01%
2019/12/05	7	32.80	7	32.80	32.60	0	35,125	0.00%
2019/12/04	28	32.59	22	32.62	32.70	6	36,277	0.02%
2019/12/03	92	32.55	53	32.60	32.45	39	38,147	0.10%
2019/12/02	94	33.28	84	33.94	32.90	10	38,376	0.03%
2019/11/29	17	35.35	36	35.40	35.40	-19	38,173	-0.05%
2019/11/28	27	35.36	11	35.32	35.35	16	38,891	0.04%
2019/11/27	25	35.66	33	35.70	35.65	-8	40,430	-0.02%
2019/11/26	14	35.57	30	35.57	35.70	-16	42,717	-0.04%
2019/11/25	9	35.48	13	35.47	35.30	-4	43,392	-0.01%
2019/11/22	48	35.58	17	35.69	35.45	31	43,791	0.07%
2019/11/21	15	35.34	11	35.33	35.60	4	43,777	0.01%
2019/11/20	11	35.38	65	35.30	35.65	-54	44,128	-0.12%
2019/11/19	83	35.74	41.1	35.74	35.35	41.9	44,515	0.09%
2019/11/18	51	35.50	43	35.51	35.60	8	44,441	0.02%
2019/11/15	53.9	35.34	103	35.31	35.00	-49.1	44,210	-0.11%	大賣/
2019/11/14	78	34.81	29	34.86	35.00	49	43,968	0.11%
2019/11/13	49	35.07	65	35.21	34.60	-16	43,961	-0.04%
2019/11/12	24	34.49	34	34.53	34.80	-10	43,651	-0.02%
2019/11/11	22	34.14	23	34.10	33.90	-1	43,782	0.00%
2019/11/08	95	34.79	31	34.78	34.60	64	43,583	0.15%
2019/11/07	11	34.29	44	34.22	34.55	-33	43,096	-0.08%
2019/11/06	55	34.19	70	34.29	34.20	-15	42,862	-0.03%
2019/11/05	18	34.04	12	34.03	34.10	6	42,801	0.01%
2019/11/04	34	34.20	15	34.29	33.80	19	42,789	0.04%
2019/11/01	115	33.60	114	33.81	33.95	1	42,608	0.00%	大買/大賣/
2019/10/31	121	33.73	169	33.95	33.25	-48	42,551	-0.11%	大買/大賣/
2019/10/30	198	33.17	113.2	33.18	32.95	84.8	42,971	0.20%	大買/大賣/
2019/10/29	101	34.73	112	34.89	34.40	-11	42,379	-0.03%	大買/大賣/
2019/10/28	44	34.58	34	34.55	34.55	10	42,230	0.02%
2019/10/25	81	34.08	105.3	34.45	34.40	-24.3	42,002	-0.06%	大賣/
2019/10/24	42	35.61	79	35.55	35.40	-37	41,089	-0.09%
2019/10/23	118	35.84	38	35.86	35.85	80	40,993	0.20%	大買/
2019/10/22	24	36.05	31	35.88	35.60	-7	40,960	-0.02%
2019/10/21	83	35.55	40	35.48	35.75	43	41,037	0.10%
2019/10/18	27	35.20	35	35.29	35.00	-8	40,967	-0.02%
2019/10/17	72	35.09	38	35.07	34.85	34	40,947	0.08%
2019/10/16	80	35.73	79	36.05	35.30	1	40,839	0.00%
2019/10/15	262	38.00	209	38.23	36.75	53	40,244	0.13%	大買/大賣/
2019/10/14	166	37.19	191.3	36.79	37.50	-25.3	39,174	-0.06%	大買/大賣/
2019/10/09	214.5	35.66	201	35.40	35.10	13.5	38,441	0.04%	大買/大賣/
2019/10/08	45	35.48	42	35.51	35.15	3	38,018	0.01%
2019/10/07	23	35.27	120	35.18	35.15	-97	37,849	-0.26%	大賣/
2019/10/04	132	35.71	85	35.74	35.45	47	37,505	0.13%	大買/
2019/10/03	89.1	35.55	63	35.40	35.30	26.1	36,755	0.07%
2019/10/02	125	35.42	85	35.21	36.00	40	36,533	0.11%	大買/
2019/10/01	146	35.84	80	35.69	35.30	66	36,064	0.18%	大買/
2019/09/27	133	34.88	234	35.06	35.35	-101	35,253	-0.29%	大買/大賣/鉅額交易
2019/09/26	94	35.07	49	34.78	34.80	45	34,236	0.13%
2019/09/25	42	34.44	37.1	34.37	34.90	4.9	33,396	0.01%
2019/09/24	37	34.03	37	34.26	33.90	0	33,099	0.00%
2019/09/23	40	34.86	43	34.85	34.55	-3	32,730	-0.01%
2019/09/20	242	34.58	255	34.50	34.75	-13	32,282	-0.04%	大買/大賣/
2019/09/19	172	33.59	154	33.74	33.50	18	31,538	0.06%	大買/大賣/
2019/09/18	168	34.72	187.1	34.09	33.60	-19.1	31,149	-0.06%	大買/大賣/
2019/09/17	336	34.75	294.2	34.66	34.65	41.8	30,336	0.14%	大買/大賣/
2019/09/16	36	33.23	93	33.05	33.55	-57	29,508	-0.19%
2019/09/12	124	33.09	117.1	32.98	32.90	6.9	29,256	0.02%	大買/大賣/
2019/09/11	81	31.93	87	32.01	32.50	-6	28,875	-0.02%
2019/09/10	171	32.23	196	32.17	31.65	-25	28,316	-0.09%	大買/大賣/
2019/09/09	114.1	32.53	135	32.64	31.60	-20.9	27,735	-0.08%	大買/大賣/
2019/09/06	284.5	34.21	256.1	34.40	34.30	28.4	26,597	0.11%	大買/大賣/
2019/09/05	211	34.37	294	34.39	35.50	-83	25,345	-0.33%	大買/大賣/
2019/09/04	48	31.72	47.1	31.74	32.30	0.9	23,391	0.00%
2019/09/03	55.4	31.10	74.4	30.95	31.70	-18.9	22,950	-0.08%
2019/09/02	164	30.26	128.2	30.49	31.10	35.8	22,463	0.16%	大買/大賣/
2019/08/30	205	29.34	334.2	29.39	29.90	-129.2	21,640	-0.60%	大買/大賣/鉅額交易
2019/08/29	308	27.21	511	27.32	27.65	-203	19,978	-1.02%	大買/大賣/鉅額交易
2019/08/28	281	25.13	199.3	25.12	25.65	81.7	17,564	0.47%	大買/大賣/
2019/08/27	178	24.31	118	24.29	24.35	60	16,773	0.36%	大買/大賣/
2019/08/26	16	23.32	14	23.34	23.20	2	16,338	0.01%
2019/08/23	41	24.24	102	24.29	24.15	-61	16,118	-0.38%	大賣/
2019/08/22	44	23.69	117	23.77	23.90	-73	15,612	-0.47%	大賣/
2019/08/21	28	23.46	27	23.38	23.35	1	15,004	0.01%
2019/08/20	24	23.19	23	23.20	23.20	1	14,776	0.01%
2019/08/19	48	23.28	27.2	23.41	23.10	20.8	14,785	0.14%
2019/08/16	19	22.82	70	22.91	23.00	-51	14,587	-0.35%
2019/08/15	52	22.11	58	22.08	22.55	-6	14,367	-0.04%
2019/08/14	82	22.75	55	23.02	22.20	27	14,213	0.19%
2019/08/13	8	22.18	8	22.23	22.05	0	14,012	0.00%
2019/08/12	16	22.59	15	22.63	22.65	1	14,011	0.01%
2019/08/08	26	22.55	35	22.57	22.65	-9	14,141	-0.06%
2019/08/07	32	22.42	30	22.55	22.15	2	14,130	0.01%
2019/08/06	35	22.12	103	21.31	22.55	-68	13,988	-0.49%	大賣/
2019/08/05	43	22.26	13	22.30	22.00	30	13,866	0.22%
2019/08/02	34.2	22.37	47	22.39	22.55	-12.8	13,739	-0.09%
2019/08/01	120	23.65	119.6	23.27	23.00	0.4	13,540	0.00%	大買/大賣/
2019/07/31	43	23.61	30	23.64	23.90	13	12,650	0.10%
2019/07/30	34	22.88	75	22.97	22.80	-41	12,481	-0.33%
2019/07/29	19	23.72	91	23.67	23.60	-72	12,345	-0.58%
2019/07/26	34	23.97	28	24.09	23.95	6	12,309	0.05%
2019/07/25	47	24.00	41	23.98	24.10	6	12,264	0.05%
2019/07/24	106	23.87	45.4	24.03	23.35	60.6	12,173	0.50%	大買/
2019/07/23	119	24.68	104	24.78	24.50	15	12,200	0.12%	大買/大賣/
2019/07/22	29	24.07	78.3	24.14	24.10	-49.3	12,097	-0.41%
2019/07/19	46	24.29	12	24.09	23.90	34	12,213	0.28%
2019/07/18	46	24.12	62	24.34	24.25	-16	12,614	-0.13%
2019/07/17	57	24.10	38	23.85	24.05	19	12,317	0.15%
2019/07/16	53	23.73	9	23.74	23.70	44	12,118	0.36%
2019/07/15	131	23.99	167.1	23.89	23.75	-36.1	11,919	-0.30%	大買/大賣/
2019/07/12	129	23.16	94.2	23.11	23.60	34.8	11,650	0.30%	大買/
2019/07/11	37	22.35	27	22.32	22.30	10	11,115	0.09%
2019/07/10	13	21.99	8	21.95	22.00	5	11,247	0.04%
2019/07/09	17	21.80	18	21.87	21.85	-1	11,396	-0.01%
2019/07/08	80.1	21.93	61	21.78	21.65	19.1	11,333	0.17%
2019/07/05	0	0.00	1	21.50	21.50	-1	11,089	-0.01%
2019/07/04	21.1	21.52	8	21.47	21.50	13.1	11,057	0.12%
2019/07/03	13	21.51	18	21.54	21.35	-5	11,077	-0.05%
2019/07/02	17	21.40	48.9	21.49	21.30	-31.9	11,053	-0.29%
2019/07/01	13	21.46	45.2	21.45	21.45	-32.2	11,106	-0.29%
2019/06/28	6	21.03	7	21.05	20.90	-1	11,130	-0.01%
2019/06/27	13	21.01	26	21.02	21.00	-13	11,436	-0.11%
2019/06/26	26	20.75	9	20.72	20.70	17	11,514	0.15%
2019/06/25	3	20.83	7	20.82	20.50	-4	11,538	-0.03%
2019/06/24	2	21.00	4	20.99	20.95	-2	11,548	-0.02%
2019/06/21	17	21.13	20	20.99	20.95	-3	11,581	-0.03%
2019/06/20	168	20.73	33	20.61	20.90	135	11,339	1.19%	大買/鉅額交易
2019/06/19	66	20.23	149	20.31	20.40	-83	11,273	-0.74%	大賣/
2019/06/18	13	19.65	25	19.39	19.75	-12	11,454	-0.10%
2019/06/17	171	19.92	142	19.97	19.45	29	11,477	0.25%	大買/大賣/
2019/06/14	12	19.48	7	19.35	19.35	5	11,437	0.04%
2019/06/13	33	19.14	44	19.20	19.25	-11	11,608	-0.09%
2019/06/12	22	19.31	17	19.36	19.25	5	11,813	0.04%
2019/06/11	36	19.65	44	19.57	19.45	-8	12,210	-0.07%
2019/06/10	11	19.23	18	19.23	19.30	-7	12,724	-0.06%
2019/06/06	1	18.55	10	18.78	18.65	-9	12,660	-0.07%
2019/06/05	22	18.86	23	18.89	18.70	-1	12,845	-0.01%
2019/06/04	19	18.91	19	18.89	18.85	0	12,951	0.00%
2019/06/03	24	18.77	16	18.90	19.00	8	13,150	0.06%
2019/05/31	68	18.46	64	18.61	18.80	4	13,712	0.03%
2019/05/30	14	18.25	3	18.25	18.25	11	13,741	0.08%
2019/05/29	1	18.15	0	0.00	18.15	1	13,835	0.01%
2019/05/28	1	17.75	7	18.01	18.15	-6	14,014	-0.04%
2019/05/27	6	17.93	4	18.03	17.70	2	14,160	0.01%
2019/05/24	54	17.75	57	17.93	17.95	-3	14,250	-0.02%
2019/05/23	8	17.47	3	17.55	17.40	5	14,612	0.03%
2019/05/22	6	18.14	9	18.16	18.00	-3	14,769	-0.02%
2019/05/21	7	17.91	14	17.68	18.20	-7	14,856	-0.05%
2019/05/20	20	18.14	4	18.04	17.65	16	14,938	0.11%
2019/05/17	0	0.00	5	18.70	18.80	-5	15,176	-0.03%
2019/05/16	6	18.86	11	18.79	18.40	-5	15,822	-0.03%
2019/05/15	2	18.83	3	18.87	19.10	-1	16,236	-0.01%
2019/05/14	10	17.74	14	18.03	18.45	-4	16,240	-0.02%
2019/05/13	15	18.54	5	18.45	18.15	10	16,369	0.06%
2019/05/10	2	18.10	0	0.00	18.10	2	16,399	0.01%
2019/05/09	8	18.43	3	18.85	18.35	5	16,339	0.03%
2019/05/08	15	19.20	4	19.19	19.05	11	16,209	0.07%
2019/05/07	1	19.20	3	19.22	19.00	-2	16,152	-0.01%
2019/05/06	17	18.94	26	18.90	19.00	-9	16,110	-0.06%
2019/05/03	267	19.00	24	19.02	18.95	243	15,984	1.52%	大買/鉅額交易
2019/05/02	8	18.89	15	18.92	19.00	-7	15,932	-0.04%
2019/04/30	2	18.30	11	18.69	18.90	-9	15,862	-0.06%
2019/04/29	90	18.95	51	18.71	18.40	39	15,747	0.25%
2019/04/26	10	18.16	0	0.00	18.10	10	15,355	0.07%
2019/04/25	73	18.84	202	18.62	18.70	-129	15,026	-0.86%	大賣/鉅額交易
2019/04/24	73	19.06	127	19.04	19.10	-54	14,680	-0.37%	大賣/
2019/04/23	1	20.95	67	21.26	20.90	-66	13,926	-0.47%
2019/04/22	0	0.00	22	21.49	21.40	-22	13,817	-0.16%
2019/04/19	14	21.15	7	21.12	21.40	7	13,794	0.05%
2019/04/18	71	21.88	50	21.53	20.95	21	13,803	0.15%
2019/04/17	13	21.58	16	21.60	21.40	-3	13,582	-0.02%
2019/04/16	25	22.05	67	22.03	21.80	-42	13,492	-0.31%
2019/04/15	40	21.31	27	21.04	21.50	13	13,166	0.10%
2019/04/12	13	20.56	5	20.55	20.25	8	12,939	0.06%
2019/04/11	12	20.98	19	20.86	20.70	-7	12,864	-0.05%
2019/04/10	2	21.10	0	0.00	21.00	2	12,816	0.02%
2019/04/09	4	21.40	42	21.45	21.20	-38	12,778	-0.30%
2019/04/08	12	21.33	3	21.42	21.20	9	12,709	0.07%
2019/04/03	17	21.30	28.1	20.98	21.25	-11.1	12,608	-0.09%
2019/04/02	42	20.92	35	21.40	20.90	7	12,473	0.06%
2019/04/01	36	21.48	12	21.33	21.45	24	12,252	0.20%
2019/03/29	29	20.30	28	20.40	20.80	1	11,888	0.01%
2019/03/28	13	20.73	10	20.72	20.50	3	11,733	0.03%
2019/03/27	5	21.22	15.4	21.12	21.05	-10.4	11,659	-0.09%
2019/03/26	26	20.92	26	21.00	20.90	0	11,586	0.00%
2019/03/25	45	20.76	7	20.79	20.65	38	11,499	0.33%
2019/03/22	40	21.49	33	21.45	21.40	7	11,360	0.06%
2019/03/21	100	22.43	110.1	22.06	21.65	-10.1	11,154	-0.09%	大賣/
2019/03/20	30.1	22.04	31.1	22.06	21.95	-1	10,723	-0.01%
2019/03/19	21	21.84	41	21.90	21.75	-20	10,601	-0.19%
2019/03/18	21.1	21.75	24	21.76	21.85	-2.9	10,493	-0.03%
2019/03/15	21	21.59	23	21.57	21.50	-2	10,429	-0.02%
2019/03/14	88	22.09	87	22.06	21.90	1	10,451	0.01%
2019/03/13	91	21.17	119.4	21.34	21.80	-28.4	10,482	-0.27%	大賣/
2019/03/12	8	20.69	18	20.48	20.35	-10	9,842	-0.10%
2019/03/11	10	20.77	13	20.77	20.45	-3	9,950	-0.03%
2019/03/08	27	20.35	17	20.27	20.55	10	10,062	0.10%
2019/03/07	97	20.80	144	20.74	20.55	-47	10,168	-0.46%	大賣/
2019/03/06	105	20.92	167	20.84	20.95	-62	10,080	-0.62%	大買/大賣/
2019/03/05	6	19.83	9	19.67	19.75	-3	9,628	-0.03%
2019/03/04	30	20.21	10	20.18	20.00	20	9,714	0.21%
2019/02/27	16	19.84	60	20.03	20.25	-44	9,728	-0.45%
2019/02/26	45	20.23	50.5	20.17	20.00	-5.5	9,658	-0.06%
2019/02/25	48	20.06	26	19.97	20.00	22	9,573	0.23%
2019/02/22	16	19.99	58	20.08	20.30	-42	9,536	-0.44%
2019/02/21	18	19.38	44	19.33	19.45	-26	9,119	-0.29%
2019/02/20	12	19.21	4	19.26	19.20	8	8,937	0.09%
2019/02/19	30	19.18	27.4	18.99	19.30	2.6	8,910	0.03%
2019/02/18	91	19.16	96.1	19.05	19.10	-5.1	8,914	-0.06%
2019/02/15	150	18.26	189.1	18.48	18.60	-39.1	8,557	-0.46%	大買/大賣/
2019/02/14	146	17.74	182.1	17.75	17.70	-36.1	7,864	-0.46%	大買/大賣/
2019/02/13	17	16.45	61	16.40	16.65	-44	7,294	-0.60%
2019/02/12	87	16.18	49	16.40	16.15	38	7,206	0.53%
2019/02/11	5	15.75	14	15.51	15.75	-9	7,041	-0.13%
2019/01/30	6	15.17	11	15.15	15.10	-5	6,989	-0.07%
2019/01/29	36	14.88	52	14.94	15.05	-16	7,001	-0.23%
2019/01/28	47	15.10	34	15.12	15.10	13	7,019	0.19%
2019/01/25	0	0.00	1	14.70	14.70	-1	7,018	-0.01%
2019/01/24	1	14.55	1	14.65	14.50	0	7,092	0.00%
2019/01/23	2	14.25	0	0.00	14.55	2	7,209	0.03%
2019/01/22	0	0.00	2	14.45	14.20	-2	7,246	-0.03%
2019/01/21	0	0.00	1	14.70	14.50	-1	7,307	-0.01%
2019/01/18	7	14.55	17	14.56	14.55	-10	7,378	-0.14%
2019/01/17	1	14.90	2	14.60	14.60	-1	7,525	-0.01%
2019/01/16	1	14.85	1	14.80	14.80	0	7,588	0.00%
2019/01/15	10	14.90	10	14.70	14.75	0	7,672	0.00%
2019/01/14	0	0.00	6	14.56	14.75	-6	7,656	-0.08%
2019/01/11	1	15.00	1.2	14.50	14.50	-0.2	7,687	0.00%
2019/01/10	22	14.99	10	15.04	15.00	12	7,668	0.16%
2019/01/09	11	14.55	3	14.38	14.50	8	7,584	0.11%
2019/01/08	3	14.02	1	14.05	14.20	2	7,509	0.03%
2019/01/04	12	13.30	12	13.37	13.40	0	7,636	0.00%
2019/01/03	0	0.00	2	13.70	13.65	-2	7,723	-0.03%
2019/01/02	1	13.60	6	13.62	13.60	-5	7,787	-0.06%
2018/12/28	2	13.70	0	0.00	13.65	2	7,864	0.03%
2018/12/27	5	14.02	1	13.75	13.75	4	8,084	0.05%
2018/12/26	0	0.00	2	13.75	13.75	-2	8,101	-0.02%
2018/12/25	13	13.83	4	13.80	13.85	9	8,116	0.11%
2018/12/24	2	14.03	1	14.10	14.10	1	8,122	0.01%
2018/12/22	2	13.95	0	0.00	14.00	2	8,152	0.02%
2018/12/21	10	14.10	21	13.66	14.10	-11	8,201	-0.13%
2018/12/20	10	14.02	2	13.95	13.95	8	8,212	0.10%
2018/12/19	18	14.70	2	14.50	14.50	16	8,180	0.20%
2018/12/18	12	14.47	37	14.40	14.40	-25	8,206	-0.30%
2018/12/17	7	14.78	1	14.75	14.65	6	8,241	0.07%
2018/12/14	14	14.89	98	14.75	14.90	-84	8,301	-1.01%
2018/12/13	35	15.61	6	15.53	15.25	29	8,323	0.35%
2018/12/12	5	15.36	4	15.45	15.50	1	8,566	0.01%
2018/12/11	20	15.38	8	15.27	15.25	12	8,566	0.14%
2018/12/10	11	15.42	24	15.45	15.25	-13	8,592	-0.15%
2018/12/07	45	16.29	30	16.27	16.30	15	8,490	0.18%
2018/12/06	125	16.64	70	16.15	15.60	55	8,293	0.66%	大買/
2018/12/05	32	16.22	16	16.15	16.70	16	7,894	0.20%
2018/12/04	57	16.79	16	16.56	16.60	41	7,951	0.52%
2018/12/03	13	16.31	51	16.32	16.95	-38	8,005	-0.48%
2018/11/30	33	15.37	25	15.35	15.45	8	7,967	0.10%
2018/11/29	17	14.93	8	14.95	15.00	9	7,752	0.12%
2018/11/28	9	14.41	15	14.43	14.65	-6	7,577	-0.08%
2018/11/27	18	14.03	16	14.09	14.00	2	7,433	0.03%
2018/11/26	3	13.65	9	13.82	13.90	-6	7,232	-0.08%
2018/11/23	2	13.60	2	13.58	13.60	0	7,115	0.00%
2018/11/22	12	13.62	7	13.52	13.55	5	7,026	0.07%
2018/11/21	17	13.64	14	13.58	13.55	3	7,007	0.04%
2018/11/20	1	13.60	0	0.00	13.40	1	6,891	0.01%
2018/11/19	5	13.60	24	13.55	13.55	-19	7,012	-0.27%
2018/11/16	11	13.64	15	13.52	13.35	-4	7,288	-0.05%
2018/11/15	37	13.17	37	13.38	13.30	0	7,320	0.00%
2018/11/14	40	13.16	4	13.10	13.00	36	7,168	0.50%
2018/11/13	2	12.60	2	12.95	12.95	0	7,281	0.00%
2018/11/12	10	12.98	17	12.95	12.90	-7	7,440	-0.09%
2018/11/09	5	13.24	6.1	13.40	13.35	-1.1	7,446	-0.02%
2018/11/08	8	13.63	34	13.66	13.45	-26	7,502	-0.35%
2018/11/07	14	13.31	3	13.47	13.65	11	7,519	0.15%
2018/11/06	19	13.30	6	13.22	13.10	13	7,691	0.17%
2018/11/05	4	13.51	101	13.50	13.65	-97	7,737	-1.25%	大賣/
2018/11/02	104	13.60	3	13.72	13.60	101	7,835	1.29%	大買/鉅額交易
2018/11/01	11	13.04	48	13.29	13.35	-37	7,777	-0.48%
2018/10/31	12	12.89	21.1	12.90	12.95	-9.1	7,735	-0.12%
2018/10/30	65	12.33	2	12.53	12.45	63	7,697	0.82%
2018/10/29	4	12.35	15	12.13	12.35	-11	7,888	-0.14%
2018/10/26	7	12.17	13	12.31	11.85	-6	7,968	-0.08%
2018/10/25	17	12.23	43	12.54	12.15	-26	7,998	-0.33%
2018/10/24	1	13.35	14.1	13.35	13.35	-13.1	8,099	-0.16%
2018/10/23	15	14.10	5	13.86	13.50	10	8,236	0.12%
2018/10/22	1	13.80	0	0.00	13.85	1	8,484	0.01%
2018/10/19	0	0.00	2	13.40	13.60	-2	8,617	-0.02%
2018/10/18	0	0.00	2	13.83	13.85	-2	8,700	-0.02%
2018/10/17	1	13.70	1	13.80	13.65	0	8,861	0.00%
2018/10/16	1	13.80	1	13.80	13.60	0	8,997	0.00%
2018/10/15	5	13.53	2	13.55	13.60	3	9,128	0.03%
2018/10/12	4	13.06	43	12.63	13.35	-39	9,196	-0.42%
2018/10/11	14.9	13.16	23	13.21	13.15	-8.1	9,302	-0.09%
2018/10/09	6	14.76	8.6	14.69	14.60	-2.6	9,473	-0.03%
2018/10/08	12	14.64	12	14.67	14.60	0	9,763	0.00%
2018/10/05	26	14.90	52	14.78	14.70	-26	9,902	-0.26%
2018/10/04	10	16.38	5	16.14	16.15	5	9,888	0.05%
2018/10/03	3	16.45	1	16.70	16.45	2	9,956	0.02%
2018/10/02	10	16.55	0	0.00	16.65	10	10,144	0.10%
2018/10/01	2	16.58	6	16.59	16.70	-4	10,270	-0.04%
2018/09/28	3	16.52	0	0.00	16.45	3	10,786	0.03%
2018/09/27	0.2	16.60	1	16.55	16.55	-0.8	10,851	-0.01%
2018/09/26	0.7	16.60	2	16.48	16.60	-1.3	10,935	-0.01%
2018/09/25	2	16.50	5	16.53	16.50	-3	11,041	-0.03%
2018/09/21	11	16.34	15	16.17	16.40	-4	11,124	-0.04%
2018/09/20	21	16.30	16	16.37	16.15	5	11,118	0.04%
2018/09/19	7	16.74	9	16.73	16.65	-2	11,135	-0.02%
2018/09/18	64	17.23	59	17.25	16.65	5	11,260	0.04%
2018/09/17	4	16.80	1	16.60	17.00	3	11,368	0.03%
2018/09/14	38	16.77	25	16.76	17.00	13	11,470	0.11%
2018/09/13	10	16.50	17	16.42	16.45	-7	11,477	-0.06%
2018/09/12	24	15.84	17	15.95	15.95	7	11,460	0.06%
2018/09/11	14	15.95	13	16.03	16.20	1	11,623	0.01%
2018/09/10	23	15.70	13	15.81	15.40	10	11,744	0.09%
2018/09/07	25	16.89	21	16.83	16.55	4	11,986	0.03%
2018/09/06	47	17.74	56	17.62	17.40	-9	12,842	-0.07%
2018/09/05	5	18.53	2	18.80	18.45	3	12,914	0.02%
2018/09/04	0	0.00	3	18.68	18.55	-3	13,163	-0.02%
2018/09/03	13	18.53	1	18.50	18.40	12	13,309	0.09%
2018/08/31	4	18.88	24	18.92	19.00	-20	13,537	-0.15%
2018/08/30	4	19.10	0	0.00	19.05	4	13,677	0.03%
2018/08/29	1.4	19.29	3	19.27	19.30	-1.6	13,811	-0.01%
2018/08/28	34	19.28	8	19.39	19.15	26	14,122	0.18%
2018/08/27	3	19.10	10	19.03	19.35	-7	14,250	-0.05%
2018/08/24	41	18.96	31	19.07	18.95	10	14,592	0.07%
2018/08/23	44	18.91	39	19.08	19.55	5	16,021	0.03%
2018/08/22	11	18.49	4	18.50	18.45	7	15,912	0.04%
2018/08/21	0	0.00	3	18.73	18.80	-3	16,192	-0.02%
2018/08/20	23	18.66	6	18.81	18.55	17	16,684	0.10%
2018/08/17	11	19.53	12	19.68	19.15	-1	16,654	-0.01%
2018/08/16	7	18.94	16	18.89	19.10	-9	16,964	-0.05%
2018/08/15	5	19.05	15	19.11	19.00	-10	17,033	-0.06%
2018/08/14	14	19.23	13	19.31	19.70	1	17,155	0.01%
2018/08/13	174	19.06	7	19.07	19.20	167	17,350	0.96%	大買/鉅額交易
2018/08/10	4	20.24	1	20.25	20.15	3	17,479	0.02%
2018/08/09	14	20.96	6	20.98	21.00	8	17,843	0.04%
2018/08/08	5	20.92	0	0.00	20.55	5	18,631	0.03%
2018/08/07	4	21.10	2	20.95	20.90	2	20,060	0.01%
2018/08/06	5	20.78	4	20.75	21.20	1	20,353	0.00%
2018/08/03	65	20.73	20	20.49	20.45	45	20,888	0.22%
2018/08/02	27	21.12	26	21.07	21.05	1	21,139	0.00%
2018/08/01	4	21.51	1	21.55	21.35	3	21,318	0.01%
2018/07/31	42	21.43	16	21.26	21.20	26	21,788	0.12%
2018/07/30	23	21.60	3	21.62	21.50	20	21,792	0.09%
2018/07/27	134.3	22.61	129	22.51	22.35	5.3	21,878	0.02%	大買/大賣/
2018/07/26	18	21.98	17	22.07	21.95	1	21,874	0.00%
2018/07/25	14.2	21.88	10	21.97	21.85	4.2	22,090	0.02%
2018/07/24	1	21.30	1	21.55	22.00	0	22,197	0.00%
2018/07/23	4	21.39	11	21.95	21.50	-7	22,426	-0.03%
2018/07/20	75	22.14	112	21.86	22.15	-37	23,061	-0.16%	大賣/
2018/07/19	7	21.77	24	21.78	22.00	-17	23,775	-0.07%
2018/07/18	22	21.69	6	22.03	21.50	16	24,135	0.07%
2018/07/17	12	22.01	22	21.97	21.85	-10	24,341	-0.04%
2018/07/16	30	21.80	30	21.88	22.00	0	24,570	0.00%
2018/07/13	23	21.20	27	21.06	21.35	-4	24,964	-0.02%
2018/07/12	31	20.58	35	20.56	21.10	-4	25,779	-0.02%
2018/07/11	16	19.85	20	19.98	20.00	-4	26,186	-0.02%
2018/07/10	42	19.80	20	19.78	20.25	22	28,011	0.08%
2018/07/09	8	18.85	8	19.06	19.30	0	28,979	0.00%
2018/07/06	59	18.55	35	18.81	18.70	24	29,651	0.08%
2018/07/05	3	20.02	11	20.06	19.80	-8	29,189	-0.03%
2018/07/04	7.5	20.28	0	0.00	20.15	7.5	29,283	0.03%
2018/07/03	10	20.91	11	21.02	20.40	-1	29,293	0.00%
2018/07/02	7	20.84	9	21.12	20.95	-2	29,290	-0.01%
2018/06/29	6	20.32	5	20.42	20.70	1	29,371	0.00%
2018/06/28	15	20.27	16	20.23	20.20	-1	29,475	0.00%
2018/06/27	22	20.86	24	20.73	20.60	-2	29,673	-0.01%
2018/06/26	52	20.40	56	20.85	20.40	-4	29,872	-0.01%
2018/06/25	42	22.11	10	22.03	21.90	32	30,503	0.10%
2018/06/22	17	22.10	10	22.18	21.95	7	30,755	0.02%
2018/06/21	15	22.46	6	22.48	22.40	9	30,699	0.03%
2018/06/20	33	22.37	22	22.34	22.30	11	30,840	0.04%
2018/06/19	53	23.08	25	23.11	22.85	28	30,825	0.09%
2018/06/15	43	23.83	49	24.08	23.75	-6	30,742	-0.02%
2018/06/14	118	24.29	111	24.25	23.90	7	30,398	0.02%	大買/大賣/
2018/06/13	20	23.52	19	23.52	23.35	1	29,383	0.00%
2018/06/12	42	23.43	33	23.42	23.20	9	29,452	0.03%
2018/06/11	26	23.19	14	23.18	23.20	12	29,697	0.04%
2018/06/08	48	23.49	24	23.74	23.35	24	30,196	0.08%
2018/06/07	11.3	23.15	17	23.33	23.00	-5.7	30,524	-0.02%
2018/06/06	25	23.28	15	23.41	23.25	10	30,564	0.03%
2018/06/05	23	23.53	28	23.59	23.20	-5	30,551	-0.02%
2018/06/04	42	23.25	21	23.25	23.30	21	30,368	0.07%
2018/06/01	83	23.36	64	23.31	23.00	19	30,490	0.06%
2018/05/31	187	24.54	242	24.55	23.75	-55	30,182	-0.18%	大買/大賣/
2018/05/30	71	23.36	27	23.16	23.45	44	28,729	0.15%
2018/05/29	42	23.35	8	23.54	23.30	34	28,594	0.12%
2018/05/28	39	23.22	44	23.20	23.35	-5	28,234	-0.02%
2018/05/25	3	22.37	1	22.30	22.30	2	27,833	0.01%
2018/05/24	39	22.91	31	22.82	22.55	8	27,816	0.03%
2018/05/23	4	21.95	21	22.23	22.20	-17	27,447	-0.06%
2018/05/22	59	21.90	49	21.90	22.00	10	27,554	0.04%
2018/05/21	15	22.34	15	22.35	22.20	0	27,526	0.00%
2018/05/18	119	22.28	98	22.13	22.10	21	27,482	0.08%	大買/
2018/05/17	160	22.85	162	22.82	22.65	-2	27,562	-0.01%	大買/大賣/
2018/05/16	106	23.75	86	23.77	23.35	20	27,578	0.07%	大買/
2018/05/15	99	23.41	114	23.39	23.10	-15	27,029	-0.06%	大賣/
2018/05/14	3	22.15	26	22.22	22.00	-23	26,056	-0.09%
2018/05/11	40	22.00	7	21.78	21.75	33	25,919	0.13%
2018/05/10	31	22.35	46	22.39	22.30	-15	25,483	-0.06%
2018/05/09	43	21.70	138	21.93	21.50	-95	25,599	-0.37%	大賣/
2018/05/08	78	21.90	43	22.07	21.80	35	25,432	0.14%
2018/05/07	39	20.70	48	21.07	21.30	-9	25,012	-0.04%
2018/05/04	33	20.65	5	21.22	20.55	28	25,049	0.11%
2018/05/03	82	21.08	183	20.87	20.95	-101	25,117	-0.40%	大賣/鉅額交易
2018/05/02	19	20.89	50	20.98	20.80	-31	25,110	-0.12%
2018/04/30	7	20.46	6	20.45	20.30	1	25,099	0.00%
2018/04/27	9	20.34	12	20.13	20.00	-3	25,545	-0.01%
2018/04/26	118	20.87	53	20.78	19.95	65	26,164	0.25%	大買/
2018/04/25	57	21.37	54	21.58	22.05	3	25,807	0.01%
2018/04/24	37	21.54	36	21.69	21.70	1	25,468	0.00%
2018/04/23	45	23.12	41	22.90	22.60	4	25,916	0.02%
2018/04/20	21	23.35	33	23.74	23.80	-12	27,183	-0.04%
2018/04/19	146	23.92	112	23.82	23.45	34	26,946	0.13%	大買/大賣/
2018/04/18	147	23.38	153	23.15	23.70	-6	26,684	-0.02%	大買/大賣/
2018/04/17	88	22.36	69	22.65	22.05	19	26,070	0.07%
2018/04/16	201	23.10	164	23.03	23.10	37	25,980	0.14%	大買/大賣/
2018/04/13	141	22.05	162	22.13	22.85	-21	24,725	-0.08%	大買/大賣/
2018/04/12	102	20.84	74	20.86	20.80	28	24,081	0.12%	大買/
2018/04/10	13	19.97	49	19.84	19.65	-36	25,343	-0.14%
2018/04/09	4	19.35	56	19.89	19.10	-52	25,989	-0.20%
2018/04/03	7	19.86	12	20.08	20.00	-5	26,993	-0.02%
2018/04/02	31	20.50	73	20.38	20.20	-42	27,673	-0.15%
2018/03/31	63	20.27	18	20.29	20.10	45	28,432	0.16%
2018/03/30	25	19.94	62	20.50	19.80	-37	29,273	-0.13%
2018/03/29	68	20.84	69	20.56	20.30	-1	30,334	0.00%
2018/03/28	224	20.68	132	20.72	20.80	92	31,963	0.29%	大買/大賣/
2018/03/27	10	19.66	46	19.77	20.50	-36	31,562	-0.11%
2018/03/26	0	0.00	1	18.60	18.65	-1	32,395	0.00%
2018/03/23	23	18.62	4	18.65	18.55	19	33,797	0.06%
2018/03/22	10	19.78	7	19.78	19.40	3	34,208	0.01%
2018/03/21	13	19.52	16	19.67	19.50	-3	34,834	-0.01%
2018/03/20	2	19.40	9	19.48	19.45	-7	35,331	-0.02%
2018/03/19	11	19.87	13	19.79	19.85	-2	36,016	-0.01%
2018/03/16	12	20.47	54	20.30	19.95	-42	37,208	-0.11%
2018/03/15	42	20.94	31	20.68	20.60	11	38,591	0.03%
2018/03/14	107	20.25	94	20.25	20.55	13	39,018	0.03%	大買/
2018/03/13	70	19.76	35	19.56	20.50	35	40,369	0.09%
2018/03/12	18	18.71	2	18.75	18.65	16	40,215	0.04%
2018/03/09	15	19.03	8	19.09	19.10	7	40,804	0.02%
2018/03/08	4	18.70	3	18.68	18.70	1	42,474	0.00%
2018/03/07	27	19.02	15	18.70	18.40	12	42,465	0.03%
2018/03/06	0	0.00	5	19.48	19.40	-5	42,997	-0.01%
2018/03/05	2	19.70	0	0.00	19.10	2	44,959	0.00%
2018/03/02	0	0.00	3	20.15	20.10	-3	46,858	-0.01%
2018/03/01	4	20.46	3	20.45	20.50	1	47,317	0.00%
2018/02/27	4	20.41	4	20.50	20.45	0	47,356	0.00%
2018/02/26	0	0.00	1	20.90	20.05	-1	47,406	0.00%
2018/02/23	2	20.60	2	20.68	20.50	0	47,540	0.00%
2018/02/22	4	20.69	6	20.87	20.70	-2	47,678	0.00%
2018/02/21	3	20.37	2	20.18	20.40	1	47,794	0.00%
2018/02/12	82	19.87	15	19.94	19.55	67	47,750	0.14%
2018/02/09	41	19.34	59	18.90	19.70	-18	47,673	-0.04%
2018/02/08	49	20.71	15	20.95	20.05	34	47,460	0.07%
2018/02/07	11	21.19	28	21.27	20.50	-17	47,206	-0.04%
2018/02/06	26	21.52	30	21.90	20.70	-4	47,153	-0.01%
2018/02/05	31	22.68	32	22.42	23.00	-1	47,023	0.00%
2018/02/02	20	23.23	43	23.24	23.20	-23	47,164	-0.05%
2018/02/01	51	23.99	55	23.98	23.70	-4	47,553	-0.01%
2018/01/31	7	22.77	21	23.06	23.25	-14	47,954	-0.03%
2018/01/30	18	23.22	6	23.00	22.90	12	48,148	0.02%
2018/01/29	16	23.23	4	23.30	23.20	12	48,478	0.02%
2018/01/26	5	22.46	11	22.32	22.60	-6	49,161	-0.01%
2018/01/25	41	23.11	63	23.10	22.80	-22	49,927	-0.04%
2018/01/24	46	23.40	51	23.40	23.40	-5	50,392	-0.01%
2018/01/23	91	22.96	318	22.86	23.05	-227	50,406	-0.45%	大賣/鉅額交易
2018/01/22	176	23.05	68	23.32	22.90	108	50,073	0.22%	大買/鉅額交易
2018/01/19	50	24.53	26	24.64	24.50	24	49,837	0.05%
2018/01/18	40	25.23	78	25.34	24.80	-38	49,864	-0.08%
2018/01/17	143	25.76	139	25.56	25.25	4	50,522	0.01%	大買/大賣/
2018/01/16	135	25.51	137	25.59	25.60	-2	50,434	0.00%	大買/大賣/
2018/01/15	42	24.59	31	24.71	24.35	11	48,807	0.02%
2018/01/12	69	24.74	92	24.86	24.75	-23	48,577	-0.05%
2018/01/11	45	24.19	54	24.15	24.45	-9	48,110	-0.02%
2018/01/10	88	24.57	120	24.60	23.90	-32	47,698	-0.07%	大賣/
2018/01/09	108	24.43	112	24.46	24.70	-4	47,180	-0.01%	大買/大賣/
2018/01/08	73	24.67	43	24.51	24.10	30	46,517	0.06%
2018/01/05	138	24.46	210	24.54	24.95	-72	46,005	-0.16%	大買/大賣/
2018/01/04	363	25.18	95	25.08	24.80	268	45,290	0.59%	大買/鉅額交易
2018/01/03	162	24.77	158	24.66	24.20	4	43,981	0.01%	大買/大賣/
2018/01/02	181	24.15	100	24.32	24.60	81	43,148	0.19%	大買/