燿華 (2367)-新光-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
31.90
漲跌
▲1.50
漲幅
+4.93%
成交量
10,084張
產業
上市電子零組件類股
854人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燿華 (2367)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/17	16	31.56	25.2	31.64	31.90	-9.1	8,114	-0.11%
2024/12/16	16.3	30.96	1	31.40	30.40	15.3	8,066	0.19%
2024/12/13	6.1	31.10	7	31.23	30.95	-1	8,015	-0.01%
2024/12/12	36.3	32.18	37.8	32.07	31.75	-1.5	8,043	-0.02%
2024/12/11	31.2	32.23	38	32.28	32.00	-6.8	7,965	-0.09%
2024/12/10	10.4	30.98	13.4	31.18	30.95	-3	7,819	-0.04%
2024/12/09	4.1	31.51	0	0.00	31.30	4.1	7,930	0.05%
2024/12/06	3.1	32.14	0	0.00	31.95	3.1	7,962	0.04%
2024/12/05	52	32.77	60.5	32.78	32.55	-8.5	7,973	-0.11%
2024/12/04	1	32.40	1	31.90	32.00	0	8,078	0.00%
2024/12/03	19	32.12	24	32.02	32.00	-5	8,355	-0.06%
2024/12/02	0	0.00	3	31.47	31.30	-3	8,700	-0.03%
2024/11/29	7	30.74	11	31.24	31.30	-4	8,998	-0.04%
2024/11/28	22	31.08	7	30.92	30.85	15	10,282	0.15%
2024/11/27	18	32.10	23	32.05	31.50	-5	11,302	-0.04%
2024/11/26	22	32.98	21	33.12	32.65	1	11,935	0.01%
2024/11/25	51.3	33.14	37.4	33.19	33.20	13.8	11,937	0.12%
2024/11/22	29.3	32.27	36.3	32.17	32.35	-7	11,693	-0.06%
2024/11/21	8.1	30.03	10	30.17	30.50	-2	11,410	-0.02%
2024/11/20	2.1	30.03	0	0.00	29.95	2.1	11,470	0.02%
2024/11/19	0	0.00	5	30.47	30.25	-5	11,549	-0.04%
2024/11/18	3.1	30.10	0	0.00	29.90	3.1	11,705	0.03%
2024/11/15	6	30.66	7	30.91	30.50	-1	11,798	-0.01%
2024/11/14	0.1	30.40	0	0.00	30.20	0.1	11,968	0.00%
2024/11/13	4	30.35	9	30.60	30.65	-5	12,125	-0.04%
2024/11/12	3.3	30.51	0	0.00	30.40	3.3	12,554	0.03%
2024/11/11	2.1	31.16	1	31.20	31.25	1.1	12,753	0.01%
2024/11/08	7	31.37	29	31.56	31.35	-22	12,854	-0.17%
2024/11/07	5.1	31.90	32	31.81	31.90	-27	12,941	-0.21%
2024/11/06	27	30.60	11	30.73	30.90	16	13,034	0.12%
2024/11/05	6.2	30.65	2	30.60	30.60	4.2	13,267	0.03%
2024/11/04	0.1	30.49	0	0.00	30.60	0.1	13,874	0.00%
2024/11/01	3.1	30.49	8	30.74	30.95	-4.9	14,091	-0.03%
2024/10/30	5	30.35	0	0.00	30.30	5	14,239	0.04%
2024/10/29	1.1	30.41	23	30.36	30.35	-21.9	14,476	-0.15%
2024/10/28	3.2	30.94	1	30.75	31.00	2.2	14,533	0.01%
2024/10/25	10.1	31.51	5	31.35	31.35	5.1	14,662	0.03%
2024/10/24	17	32.05	4	32.15	31.75	13	15,178	0.09%
2024/10/23	18.4	32.74	30.2	32.76	32.70	-11.8	15,431	-0.08%
2024/10/22	31.3	32.76	17	32.67	33.00	14.3	15,524	0.09%
2024/10/21	23.1	31.64	5	31.81	32.15	18.1	15,624	0.12%
2024/10/18	29.4	31.29	35	30.97	30.60	-5.6	15,710	-0.04%
2024/10/17	1	32.45	4	32.44	32.45	-3	15,702	-0.02%
2024/10/16	6.2	31.91	1	32.10	32.00	5.2	15,869	0.03%
2024/10/15	4.3	32.45	86	32.27	32.20	-81.7	16,097	-0.51%
2024/10/14	1	32.35	0	0.00	32.50	1	16,380	0.01%
2024/10/11	6	32.32	4	32.08	32.00	2	16,773	0.01%
2024/10/09	20	32.86	10	32.38	32.25	10	17,407	0.06%
2024/10/08	1	33.60	4	33.78	33.60	-3	18,515	-0.02%
2024/10/07	6	33.90	10.1	33.70	33.95	-4.1	22,151	-0.02%
2024/10/04	29	33.20	43.1	33.34	32.95	-14.1	24,175	-0.06%
2024/10/01	16	34.02	1	34.70	33.85	15	26,009	0.06%
2024/09/30	2.1	34.01	0	0.00	34.50	2.1	26,489	0.01%
2024/09/27	0	0.00	3.1	34.69	34.35	-3.1	27,752	-0.01%
2024/09/26	13	35.04	15	34.91	34.50	-2	27,874	-0.01%
2024/09/25	19.5	35.04	31.2	34.59	34.90	-11.7	28,180	-0.04%
2024/09/24	5.2	33.54	5	33.32	33.45	0.2	28,536	0.00%
2024/09/23	28.7	34.04	10	34.10	33.75	18.7	28,693	0.07%
2024/09/20	61.3	33.79	20.1	33.86	33.85	41.2	28,825	0.14%
2024/09/19	0.2	33.45	2.4	33.44	33.35	-2.3	29,084	-0.01%
2024/09/18	19.1	33.52	25.1	33.60	33.10	-6	29,244	-0.02%
2024/09/16	1.1	34.05	1	34.00	34.15	0.1	29,315	0.00%
2024/09/13	6.2	33.55	12	33.91	33.85	-5.8	29,617	-0.02%
2024/09/12	11.2	33.04	28.1	32.94	33.55	-16.8	29,797	-0.06%
2024/09/11	18.1	32.30	16.5	32.35	32.05	1.5	29,902	0.01%
2024/09/10	16.2	33.17	2	33.75	32.70	14.2	30,050	0.05%
2024/09/09	9	33.31	5	33.65	34.20	4	30,521	0.01%
2024/09/06	14	33.91	78	33.71	33.75	-64	31,476	-0.20%
2024/09/05	74.2	34.75	28	34.77	33.70	46.2	32,701	0.14%
2024/09/04	84.1	35.15	24	35.41	34.90	60.1	33,299	0.18%
2024/09/03	34	38.05	108	37.39	37.20	-74	33,866	-0.22%	大賣/
2024/09/02	35.1	37.96	59.1	37.98	37.70	-24	34,796	-0.07%
2024/08/30	199.4	38.92	243.1	38.79	38.40	-43.6	34,909	-0.13%	大買/大賣/
2024/08/29	183.1	38.08	136.3	37.75	38.55	46.8	34,854	0.13%	大買/大賣/
2024/08/28	160.8	36.95	109	36.73	36.60	51.8	34,285	0.15%	大買/大賣/
2024/08/27	76.3	35.59	15.5	35.45	36.00	60.8	34,841	0.17%
2024/08/26	3	35.00	8.1	35.16	34.65	-5.1	35,114	-0.01%
2024/08/23	4.2	34.17	1	34.60	34.60	3.2	35,763	0.01%
2024/08/22	3.1	34.51	9	34.61	34.45	-5.9	36,337	-0.02%
2024/08/21	10.1	34.73	12	34.93	34.55	-1.9	37,060	-0.01%
2024/08/20	15	35.26	18	35.46	35.10	-3	38,260	-0.01%
2024/08/19	8.1	35.57	10.3	35.62	35.70	-2.2	39,443	-0.01%
2024/08/16	19.3	35.52	15	35.45	35.30	4.3	41,038	0.01%
2024/08/15	18.6	35.16	19	34.88	35.40	-0.4	43,992	0.00%
2024/08/14	25.3	35.34	32	35.27	35.10	-6.7	46,054	-0.01%
2024/08/13	18	34.44	23	34.36	34.70	-5	49,015	-0.01%
2024/08/12	11.2	33.39	11.5	33.41	33.50	-0.3	50,907	0.00%
2024/08/09	14.3	33.29	14.1	33.32	32.50	0.2	54,844	0.00%
2024/08/08	9.1	32.25	8	32.24	32.25	1.1	57,856	0.00%
2024/08/07	21.1	32.28	47	32.29	32.85	-25.9	59,889	-0.04%
2024/08/06	95.1	29.10	75	29.70	30.25	20.1	61,017	0.03%
2024/08/05	27.3	31.60	25	31.78	31.50	2.3	62,639	0.00%
2024/08/02	27.8	35.12	18	35.43	35.00	9.8	64,621	0.02%
2024/08/01	25	36.61	33	36.46	36.50	-8	64,941	-0.01%
2024/07/31	2	35.05	15	35.12	35.40	-13	65,654	-0.02%
2024/07/30	6.1	34.58	9	34.75	35.10	-3	65,931	0.00%
2024/07/29	110.6	35.58	86.2	35.22	34.25	24.4	66,054	0.04%	大買/
2024/07/26	50.9	36.17	45.6	36.08	36.80	5.3	65,705	0.01%
2024/07/23	14.2	35.19	7	35.41	35.45	7.2	65,553	0.01%
2024/07/22	26.4	34.76	45.2	34.60	34.30	-18.8	65,556	-0.03%
2024/07/19	18.4	35.81	27	35.67	35.30	-8.7	65,391	-0.01%
2024/07/18	9.4	36.16	15	36.22	36.10	-5.6	65,444	-0.01%
2024/07/17	11.4	37.15	11	37.23	37.20	0.4	65,469	0.00%
2024/07/16	40.5	37.47	34.3	37.23	36.90	6.1	65,684	0.01%
2024/07/15	31.4	37.36	28	37.45	37.25	3.4	65,990	0.01%
2024/07/12	50.1	38.57	76.7	38.38	38.10	-26.7	66,626	-0.04%
2024/07/11	52.6	38.85	66.3	38.98	38.85	-13.7	67,029	-0.02%
2024/07/10	147.2	38.69	126.5	38.64	38.45	20.8	67,210	0.03%	大買/大賣/
2024/07/09	550.6	42.32	498.3	41.81	39.90	52.3	67,420	0.08%	大買/大賣/
2024/07/08	247	40.30	413.8	41.08	42.50	-166.8	66,218	-0.25%	大買/大賣/鉅額交易
2024/07/05	332.3	39.27	316.4	39.09	38.65	15.9	64,360	0.02%	大買/大賣/
2024/07/04	166.1	37.55	91	37.50	37.70	75.1	62,828	0.12%	大買/
2024/07/03	156.3	37.66	223	37.78	37.30	-66.7	62,777	-0.11%	大買/大賣/
2024/07/02	15	36.25	20	36.18	36.25	-5	61,738	-0.01%
2024/07/01	154.1	36.86	98	36.55	36.15	56.1	61,718	0.09%	大買/
2024/06/28	105.6	36.55	138.2	36.67	36.90	-32.6	61,573	-0.05%	大買/大賣/
2024/06/27	50.7	35.93	43	35.47	35.35	7.7	61,365	0.01%
2024/06/26	9.2	35.88	35.1	35.61	35.60	-25.8	61,886	-0.04%
2024/06/25	25.1	34.82	44.1	34.91	35.30	-19	62,413	-0.03%
2024/06/24	57.5	35.99	58	35.79	35.70	-0.5	62,809	0.00%
2024/06/21	35.2	35.94	45	35.81	35.80	-9.8	63,533	-0.02%
2024/06/20	29.1	36.29	36	36.33	36.20	-6.9	64,829	-0.01%
2024/06/19	54.3	35.89	22	35.70	35.50	32.3	65,576	0.05%
2024/06/18	28.2	36.11	42	35.92	35.85	-13.8	66,286	-0.02%
2024/06/17	19.3	35.88	5	35.94	35.85	14.3	66,813	0.02%
2024/06/14	72.5	36.49	38	36.54	36.00	34.5	67,651	0.05%
2024/06/13	160	37.84	101	37.77	37.20	59	67,765	0.09%	大買/大賣/
2024/06/12	196.1	37.61	199.4	37.68	37.75	-3.3	67,081	0.00%	大買/大賣/
2024/06/11	58.4	35.82	78.3	35.68	35.70	-19.9	66,234	-0.03%
2024/06/07	146.8	37.59	119.7	37.71	36.95	27.2	66,030	0.04%	大買/大賣/
2024/06/06	142.6	37.65	129.1	37.77	37.50	13.5	66,834	0.02%	大買/大賣/
2024/06/05	79.5	36.99	95.3	36.88	36.85	-15.7	66,805	-0.02%
2024/06/04	184.5	37.17	123	37.06	36.65	61.5	67,651	0.09%	大買/大賣/
2024/06/03	102.5	36.92	95.2	37.00	37.00	7.3	68,545	0.01%	大買/
2024/05/31	131.3	36.84	105.1	36.81	36.65	26.2	70,450	0.04%	大買/大賣/
2024/05/30	35.1	35.77	42	35.97	35.50	-6.9	71,294	-0.01%
2024/05/29	93.2	36.64	49	36.63	36.30	44.1	72,381	0.06%
2024/05/28	52.1	36.60	64.2	36.77	36.55	-12.1	72,279	-0.02%
2024/05/27	46.3	37.50	62	37.40	37.25	-15.8	71,839	-0.02%
2024/05/24	124.6	37.65	97	37.69	37.35	27.5	71,246	0.04%	大買/
2024/05/23	119.2	38.83	126.3	38.81	38.25	-7.2	70,255	-0.01%	大買/大賣/
2024/05/22	244.8	39.17	206.5	38.64	38.20	38.3	69,132	0.06%	大買/大賣/
2024/05/21	575.8	39.82	574.1	39.76	39.15	1.6	68,215	0.00%	大買/大賣/
2024/05/20	400.6	38.56	424.5	38.55	38.00	-23.8	65,230	-0.04%	大買/大賣/
2024/05/17	481.7	37.45	415.5	37.45	38.40	66.3	63,520	0.10%	大買/大賣/
2024/05/16	384.9	35.41	382.8	35.63	35.95	2.1	60,227	0.00%	大買/大賣/
2024/05/15	499.5	34.86	479.8	34.88	35.00	19.7	58,488	0.03%	大買/大賣/
2024/05/14	345.6	31.68	452.6	32.04	33.00	-107	54,513	-0.20%	大買/大賣/鉅額交易
2024/05/13	270.5	30.08	301.8	30.11	30.00	-31.2	51,339	-0.06%	大買/大賣/
2024/05/10	218.1	29.02	204.6	28.92	29.80	13.5	49,115	0.03%	大買/大賣/
2024/05/09	334.2	29.61	313.2	29.75	28.70	21	47,714	0.04%	大買/大賣/
2024/05/08	201.2	28.85	379.1	29.26	30.05	-177.9	45,456	-0.39%	大買/大賣/鉅額交易
2024/05/07	94.5	27.86	73	27.47	27.35	21.5	43,240	0.05%
2024/05/06	209.1	27.78	254.3	27.82	27.70	-45.2	42,760	-0.11%	大買/大賣/
2024/05/03	23	26.75	56.2	26.51	26.90	-33.2	41,768	-0.08%
2024/05/02	57.8	25.79	12.1	25.91	26.30	45.7	41,388	0.11%
2024/04/30	30.5	26.33	24	26.27	26.20	6.5	41,094	0.02%
2024/04/29	23.8	26.28	12	26.38	26.20	11.8	40,895	0.03%
2024/04/26	31	26.59	113	26.36	26.15	-82	40,733	-0.20%	大賣/
2024/04/25	13.5	26.24	8	26.07	26.00	5.5	40,520	0.01%
2024/04/24	54.1	26.60	66.1	26.54	26.55	-11.9	40,370	-0.03%
2024/04/23	46.7	26.04	158	26.37	26.00	-111.3	40,107	-0.28%	大賣/鉅額交易
2024/04/22	78.4	26.79	54	26.24	26.05	24.4	39,786	0.06%
2024/04/19	123.7	27.21	58	27.29	27.30	65.7	39,362	0.17%	大買/
2024/04/18	228.2	28.57	166.2	28.54	28.00	62	38,768	0.16%	大買/大賣/
2024/04/17	119.6	27.93	141.9	28.14	28.15	-22.4	37,813	-0.06%	大買/大賣/
2024/04/16	164.9	26.62	118.6	26.79	26.40	46.3	36,987	0.13%	大買/大賣/
2024/04/15	199.1	28.50	82	28.46	28.20	117.1	36,113	0.32%	大買/鉅額交易
2024/04/12	155.8	28.49	221.2	28.65	29.20	-65.4	34,654	-0.19%	大買/大賣/
2024/04/11	34.5	26.32	72.5	26.48	26.70	-38	32,179	-0.12%
2024/04/10	87.3	26.83	58	26.61	26.30	29.3	32,044	0.09%
2024/04/09	83.5	26.68	37	26.81	26.60	46.5	31,655	0.15%
2024/04/08	25	26.62	35.5	26.49	26.70	-10.5	31,151	-0.03%
2024/04/03	19.2	26.17	45	26.06	26.05	-25.8	30,870	-0.08%
2024/04/02	150.2	26.80	143	26.63	26.35	7.2	30,721	0.02%	大買/大賣/
2024/04/01	162.2	26.99	109.3	27.09	26.85	53	30,286	0.17%	大買/大賣/
2024/03/29	149.5	26.93	162.8	26.97	26.65	-13.4	29,881	-0.04%	大買/大賣/
2024/03/28	146.5	27.06	240.8	26.95	26.65	-94.3	29,151	-0.32%	大買/大賣/
2024/03/27	187.8	26.85	226.6	26.88	26.65	-38.8	28,480	-0.14%	大買/大賣/
2024/03/26	230.9	26.77	144.4	26.65	26.75	86.5	27,767	0.31%	大買/大賣/
2024/03/25	374.4	27.46	350.6	27.05	27.55	23.8	26,903	0.09%	大買/大賣/
2024/03/22	163.7	26.88	128.4	26.88	27.15	35.3	25,543	0.14%	大買/大賣/
2024/03/21	159.6	26.55	189.8	26.55	26.30	-30.2	24,550	-0.12%	大買/大賣/
2024/03/20	153	26.29	526.1	26.27	25.70	-373.1	23,762	-1.57%	大買/大賣/鉅額交易
2024/03/19	398.4	26.14	458	26.21	26.15	-59.6	23,273	-0.26%	大買/大賣/
2024/03/18	108.1	25.32	231.9	24.90	25.85	-123.8	22,308	-0.55%	大買/大賣/鉅額交易
2024/03/15	114.3	24.47	28.1	24.47	24.00	86.2	21,625	0.40%	大買/
2024/03/14	127.3	24.54	33	24.52	24.45	94.3	21,437	0.44%	大買/
2024/03/13	223.2	25.23	122	25.12	25.10	101.2	21,169	0.48%	大買/大賣/鉅額交易
2024/03/12	709.3	26.52	332.9	26.25	25.60	376.4	21,050	1.79%	大買/大賣/鉅額交易
2024/03/11	237.3	25.67	195.1	25.68	25.90	42.2	19,966	0.21%	大買/大賣/
2024/03/08	159.4	25.17	282.4	24.84	24.30	-123	19,221	-0.64%	大買/大賣/鉅額交易
2024/03/07	448.2	26.96	376.6	26.62	25.80	71.6	19,211	0.37%	大買/大賣/
2024/03/06	404.9	25.86	380.4	26.24	26.65	24.5	18,035	0.14%	大買/大賣/
2024/03/05	419.4	23.91	434.3	24.21	24.30	-14.9	15,677	-0.09%	大買/大賣/
2024/03/04	98.1	22.74	133.3	23.43	23.90	-35.2	13,797	-0.26%	大賣/
2024/03/01	36.4	21.81	172.4	21.86	21.75	-136.1	12,757	-1.07%	大賣/鉅額交易
2024/02/29	11	21.09	13	21.22	21.30	-2	12,214	-0.02%
2024/02/27	22.7	21.12	12	20.76	20.75	10.7	12,143	0.09%
2024/02/26	8	21.24	21	21.09	21.15	-13	12,114	-0.11%
2024/02/23	21.3	20.80	12.2	20.92	20.75	9.1	12,125	0.08%
2024/02/22	322.6	21.07	446.3	21.23	21.25	-123.7	12,947	-0.96%	大買/大賣/鉅額交易
2024/02/21	12.7	20.70	13	20.65	20.65	-0.3	12,323	0.00%
2024/02/20	74.2	20.74	83.3	20.68	20.95	-9.1	12,271	-0.07%
2024/02/19	19	20.23	10	20.23	20.15	9	12,021	0.07%
2024/02/16	161	20.07	127.2	20.25	20.60	33.8	11,932	0.28%	大買/大賣/
2024/02/15	1	18.95	2	19.00	19.00	-1	11,520	-0.01%
2024/02/05	6	18.57	4	18.70	18.55	2	11,444	0.02%
2024/02/02	1	18.80	1	18.95	18.80	0	11,437	0.00%
2024/02/01	1	18.90	0	0.00	18.95	1	11,450	0.01%
2024/01/31	1	18.95	0	0.00	19.00	1	11,516	0.01%
2024/01/30	3.2	19.10	0	0.00	19.00	3.2	11,553	0.03%
2024/01/29	1	19.20	10	19.38	19.30	-9	11,652	-0.08%
2024/01/26	0	0.00	1	19.30	19.20	-1	11,733	-0.01%
2024/01/25	1	19.35	2	19.45	19.20	-1	12,019	-0.01%
2024/01/24	1	19.40	0	0.00	19.35	1	12,072	0.01%
2024/01/23	3	19.55	1.3	19.48	19.55	1.7	12,360	0.01%
2024/01/22	2.1	19.05	0.2	19.20	19.15	1.9	12,348	0.01%
2024/01/19	0.1	18.80	0	0.00	18.80	0.1	12,355	0.00%
2024/01/18	3.1	18.80	0	0.00	18.65	3.1	12,378	0.03%
2024/01/17	5.2	18.85	0	0.00	18.85	5.2	12,420	0.04%
2024/01/16	2.2	18.87	1	19.00	19.05	1.2	12,541	0.01%
2024/01/15	1	19.05	5	19.23	19.15	-4	12,551	-0.03%
2024/01/12	1	19.00	0	0.00	19.00	1	12,593	0.01%
2024/01/11	6	19.19	6	19.22	19.40	0	12,577	0.00%
2024/01/10	1.1	18.91	0	0.00	18.90	1.1	12,618	0.01%
2024/01/09	0	0.00	2	19.05	19.05	-2	12,650	-0.02%
2024/01/08	3	19.32	0	0.00	19.30	3	12,672	0.02%
2024/01/05	1	19.45	0	0.00	19.40	1	12,676	0.01%
2024/01/04	2.1	19.62	36	19.49	19.40	-33.9	12,693	-0.27%
2024/01/03	2	19.90	0	0.00	19.90	2	12,702	0.02%
2024/01/02	4	20.24	1	20.15	20.10	3	12,729	0.02%
2023/12/29	0	0.00	2	19.95	20.00	-2	12,756	-0.02%
2023/12/28	3	20.12	22	20.25	20.00	-19	12,821	-0.15%
2023/12/26	6	20.08	28	20.06	20.05	-22	13,187	-0.17%
2023/12/25	6.1	20.00	0	0.00	19.95	6.1	13,273	0.05%
2023/12/22	8.1	20.20	0	0.00	20.05	8.1	13,376	0.06%
2023/12/21	0	0.00	6	20.18	20.25	-6	13,501	-0.04%
2023/12/20	7.1	20.28	3	20.38	20.35	4.1	13,775	0.03%
2023/12/19	2	19.95	7	20.12	20.10	-5	14,094	-0.04%
2023/12/18	5.1	20.33	10	20.30	20.30	-4.9	14,546	-0.03%
2023/12/15	15.3	21.15	23	21.32	20.70	-7.7	16,022	-0.05%
2023/12/14	50	21.39	17	21.45	21.35	33	16,646	0.20%
2023/12/13	12.1	21.28	10	21.20	21.05	2.1	16,834	0.01%
2023/12/12	6	21.10	7	21.13	21.05	-1	16,749	-0.01%
2023/12/11	5.4	21.09	14	21.28	21.00	-8.6	16,634	-0.05%
2023/12/08	26.5	21.51	509	21.56	21.35	-482.5	16,474	-2.93%	大賣/鉅額交易
2023/12/07	64	22.25	34	21.81	21.55	30	16,322	0.18%
2023/12/06	44	22.52	73	22.48	22.05	-29	15,753	-0.18%
2023/12/05	536	22.95	52	22.44	22.50	484	15,130	3.20%	大買/鉅額交易
2023/12/04	115	22.59	93.1	22.68	22.75	21.9	14,570	0.15%	大買/
2023/12/01	142	21.58	119.8	21.92	22.20	22.2	13,353	0.17%	大買/大賣/
2023/11/30	15.3	20.72	9	20.56	20.70	6.3	12,389	0.05%
2023/11/29	8.1	20.80	8.1	20.80	20.70	-0.1	12,382	0.00%
2023/11/28	46	20.87	43.5	20.90	21.00	2.5	12,395	0.02%
2023/11/27	10	20.42	8.1	20.41	20.20	1.9	12,100	0.02%
2023/11/24	11.4	20.40	13	20.39	20.25	-1.6	12,181	-0.01%
2023/11/22	18	20.34	50.9	20.55	20.55	-32.9	11,833	-0.28%
2023/11/21	139	20.82	137.2	20.71	20.20	1.8	11,513	0.02%	大買/大賣/
2023/11/20	5	19.73	40	19.58	19.70	-35	10,467	-0.33%
2023/11/17	5	19.17	1	19.20	19.30	4	10,393	0.04%
2023/11/16	89	19.09	96.1	19.25	19.40	-7.1	10,273	-0.07%
2023/11/15	0	18.50	10	18.55	18.55	-10	9,972	-0.10%
2023/11/14	10.1	18.30	1	18.30	18.40	9.1	9,945	0.09%
2023/11/13	2	18.48	15	18.60	18.45	-13	9,981	-0.13%
2023/11/10	2.3	18.49	2	18.48	18.45	0.3	9,958	0.00%
2023/11/09	2.2	18.47	0	0.00	18.40	2.2	9,943	0.02%
2023/11/08	3	18.70	4	18.78	18.60	-1	9,935	-0.01%
2023/11/07	15.1	19.01	1	19.00	19.05	14.1	9,865	0.14%
2023/11/06	9	19.24	15	19.14	19.25	-6	9,894	-0.06%
2023/11/03	2	18.98	2	18.95	19.05	0	9,819	0.00%
2023/11/02	15	18.85	37	18.87	19.15	-22	9,836	-0.22%
2023/11/01	15	18.15	7	18.09	18.10	8	9,591	0.08%
2023/10/31	70	19.16	51	19.11	18.50	19	9,534	0.20%
2023/10/30	0	0.00	3	18.50	18.45	-3	9,253	-0.03%
2023/10/26	0	0.00	1	18.75	18.55	-1	9,223	-0.01%
2023/10/25	2	18.60	6	18.68	18.70	-4	9,200	-0.04%
2023/10/24	19	18.52	3	18.48	18.70	16	9,162	0.17%
2023/10/23	2	18.00	1	18.05	17.90	1	9,025	0.01%
2023/10/20	0	17.55	0	0.00	17.70	0	9,016	0.00%
2023/10/19	1	17.90	0	0.00	17.90	1	8,994	0.01%
2023/10/18	11	17.90	1	17.75	18.00	10	8,985	0.11%
2023/10/17	2	18.45	0	0.00	18.10	2	8,896	0.02%
2023/10/16	6	18.48	0	0.00	18.30	6	8,863	0.07%
2023/10/13	0	18.65	1	18.65	18.55	-1	8,845	-0.01%
2023/10/12	2	18.55	0	0.00	18.60	2	8,850	0.02%
2023/10/11	1	18.30	2	18.20	18.20	-1	8,844	-0.01%
2023/10/06	1	18.70	12	18.74	18.70	-11	8,864	-0.12%
2023/10/05	2	18.90	1	19.10	18.85	1	8,848	0.01%
2023/10/04	4	18.70	36	18.68	18.75	-32	8,801	-0.36%
2023/10/03	12	19.17	30	19.29	19.05	-18	8,775	-0.21%
2023/10/02	38	19.72	27.1	19.88	19.95	10.9	8,684	0.13%
2023/09/28	43	19.16	19	19.03	18.95	24	8,399	0.29%
2023/09/27	17	19.28	225	19.11	19.10	-208	8,314	-2.50%	大賣/鉅額交易
2023/09/26	72	19.71	69	19.30	19.25	3	8,185	0.04%
2023/09/25	210	19.75	209	19.57	19.55	1	8,026	0.01%	大買/大賣/
2023/09/22	252	20.23	283	20.15	20.10	-31	7,691	-0.40%	大買/大賣/
2023/09/21	92	20.28	77	20.52	20.15	15	7,290	0.21%
2023/09/20	343	20.32	134	20.33	20.70	209	6,749	3.10%	大買/大賣/鉅額交易
2023/09/19	33	20.44	205.4	20.94	21.15	-172.4	5,179	-3.33%	大賣/鉅額交易
2023/09/18	17	19.23	24.5	18.91	19.25	-7.5	4,348	-0.17%
2023/09/15	5.1	18.10	2	18.10	18.05	3.1	3,895	0.08%
2023/09/14	0	0.00	12	17.96	18.00	-12	3,836	-0.31%
2023/09/13	11	18.04	9	17.95	17.90	2	3,824	0.05%
2023/09/11	3	17.55	0	0.00	17.75	3	3,750	0.08%
2023/09/07	1	18.00	0	0.00	18.00	1	3,690	0.03%
2023/09/06	44.8	18.17	43	18.22	18.20	1.8	3,654	0.05%
2023/09/05	11	18.17	3	18.18	18.10	8	3,567	0.22%
2023/09/04	6	18.31	15.3	18.35	18.20	-9.3	3,537	-0.26%
2023/09/01	16	18.15	10	18.26	18.10	6	3,443	0.17%
2023/08/31	36	18.17	49	18.10	18.25	-13	3,183	-0.41%
2023/08/30	16	17.83	10	17.66	17.65	6	2,909	0.21%
2023/08/28	0	0.00	14	17.07	17.05	-14	2,775	-0.50%
2023/08/25	7	17.04	1.2	17.04	17.00	5.8	2,776	0.21%
2023/08/24	1	17.20	3	17.15	17.00	-2	2,771	-0.07%
2023/08/23	9	17.13	9	17.07	17.10	0	2,736	0.00%
2023/08/22	0	0.00	5	16.50	16.45	-5	2,621	-0.19%
2023/08/18	3	16.37	2	16.60	16.40	1	2,686	0.04%
2023/08/16	1	16.15	0	0.00	16.15	1	2,635	0.04%
2023/08/15	10	16.00	0	0.00	16.05	10	2,642	0.38%
2023/08/14	1.3	15.93	0	0.00	15.90	1.3	2,642	0.05%
2023/08/11	1	16.20	0	0.00	16.15	1	2,643	0.04%
2023/08/10	15.2	16.12	33	16.15	16.05	-17.8	2,637	-0.67%
2023/08/09	3.1	16.80	5	16.95	16.70	-1.9	2,560	-0.08%
2023/08/08	47	16.56	0	0.00	16.65	47	2,522	1.86%
2023/08/07	8	17.01	0	0.00	17.00	8	2,426	0.33%
2023/08/04	8	17.19	0	0.00	17.20	8	2,381	0.34%
2023/08/02	1	17.35	0	0.00	17.35	1	2,386	0.04%
2023/07/27	0	0.00	1	17.55	17.55	-1	2,405	-0.04%
2023/07/25	0	17.70	22	17.60	17.65	-22	2,394	-0.92%
2023/07/24	0	0.00	6	17.35	17.35	-6	2,375	-0.25%
2023/07/21	0	0.00	7	17.49	17.55	-7	2,367	-0.30%
2023/07/19	3	17.60	0	0.00	17.60	3	2,411	0.12%
2023/07/18	0	17.95	0	0.00	17.85	0	2,422	0.00%
2023/07/17	1	18.00	0	0.00	17.95	1	2,451	0.04%
2023/07/14	10	17.75	47	17.84	17.75	-37	2,439	-1.52%
2023/07/13	58	17.95	10	17.81	17.95	48	2,436	1.97%
2023/07/12	1	17.40	0	0.00	17.40	1	2,304	0.04%
2023/07/11	4	17.35	10	17.50	17.40	-6	2,336	-0.26%
2023/07/10	6	17.46	1	17.45	17.45	5	2,446	0.20%
2023/07/07	8	17.52	50	17.80	17.75	-42	2,488	-1.69%
2023/07/06	1	17.80	45	17.95	17.80	-44	2,458	-1.79%
2023/07/05	47	17.95	0.5	18.00	17.95	46.5	2,446	1.90%
2023/07/04	2	17.65	5	17.70	17.65	-3	2,430	-0.12%
2023/07/03	0	0.00	0	17.80	17.75	0	2,444	0.00%
2023/06/29	5	17.70	3	17.65	17.75	2	2,465	0.08%
2023/06/28	0	0.00	1	17.60	17.65	-1	2,481	-0.04%
2023/06/27	3	17.57	0	0.00	17.50	3	2,511	0.12%
2023/06/26	3	17.65	0	0.00	17.70	3	2,529	0.12%
2023/06/21	0	0.00	11	17.95	17.90	-11	2,591	-0.42%
2023/06/20	0	0.00	63	17.95	17.95	-63	2,597	-2.43%
2023/06/19	6	18.05	0	0.00	18.00	6	2,619	0.23%
2023/06/15	1	17.85	2.1	17.86	17.90	-1.1	2,618	-0.04%
2023/06/14	2	17.95	0	0.00	17.95	2	2,609	0.08%
2023/06/13	5	18.06	0	0.00	17.90	5	2,660	0.19%
2023/06/12	1	18.05	5	18.02	18.00	-4	2,675	-0.15%
2023/06/09	22	18.11	0	0.00	18.20	22	2,712	0.81%
2023/06/08	1	18.20	0	0.00	18.10	1	2,736	0.04%
2023/06/07	2	18.43	0	0.00	18.30	2	2,798	0.07%
2023/06/06	2	18.45	0.1	18.35	18.35	2	2,872	0.07%
2023/06/05	3	18.45	2	18.48	18.45	1	2,948	0.03%
2023/06/02	4	18.35	0	0.00	18.35	4	2,994	0.13%
2023/06/01	1	18.00	1	18.10	18.15	0	3,027	0.00%
2023/05/31	1	18.00	0	0.00	18.05	1	3,040	0.03%
2023/05/30	10	18.10	0.1	17.95	17.95	9.9	3,045	0.33%
2023/05/29	4	18.15	0	0.00	18.05	4	3,075	0.13%
2023/05/26	3.1	18.05	1	17.95	17.90	2.1	3,091	0.07%
2023/05/25	3	18.18	0	0.00	18.05	3	3,112	0.10%
2023/05/24	63	18.07	0	0.00	18.10	63	3,087	2.04%
2023/05/23	31	18.10	11	18.15	18.10	20	3,151	0.63%
2023/05/19	11	18.00	0	0.00	18.00	11	3,385	0.32%
2023/05/18	1	17.85	1	17.95	17.90	0	3,420	0.00%
2023/05/17	2	17.95	0	0.00	17.90	2	3,464	0.06%
2023/05/16	1	17.65	5	17.86	17.90	-4	3,450	-0.12%
2023/05/15	0.1	17.55	0	0.00	17.55	0.1	3,475	0.00%
2023/05/12	0	0.00	3.1	17.60	17.60	-3.1	3,554	-0.09%
2023/05/11	3	17.42	0	0.00	17.35	3	3,633	0.08%
2023/05/10	0.1	17.80	1	17.60	17.70	-0.9	3,884	-0.02%
2023/05/09	0	0.00	3	17.75	17.70	-3	3,898	-0.08%
2023/05/08	3	17.95	0	0.00	17.85	3	3,889	0.08%
2023/05/05	5	17.98	3	18.10	17.95	2	3,955	0.05%
2023/05/04	3	17.55	10	17.70	17.85	-7	4,016	-0.17%
2023/05/02	11	17.85	3	17.95	17.90	8	4,043	0.20%
2023/04/27	0	0.00	2	17.85	17.95	-2	4,093	-0.05%
2023/04/25	5	17.72	0	0.00	17.70	5	4,107	0.12%
2023/04/24	1.1	17.96	0	0.00	17.95	1.1	4,081	0.03%
2023/04/21	5	18.03	0	0.00	18.00	5	4,102	0.12%
2023/04/20	5	18.28	3	18.35	18.15	2	4,129	0.05%
2023/04/19	3	18.65	0	0.00	18.65	3	4,202	0.07%
2023/04/17	2	18.63	9	18.65	18.70	-7	4,227	-0.17%
2023/04/14	4	18.65	8.5	18.66	18.60	-4.5	4,226	-0.11%
2023/04/13	10.5	18.81	0	0.00	18.60	10.5	4,175	0.25%
2023/04/12	13	19.44	13	19.39	19.40	0	4,067	0.00%
2023/04/11	5	19.10	10	19.11	19.15	-5	3,968	-0.13%
2023/04/10	6	19.07	0	0.00	19.05	6	3,967	0.15%
2023/04/07	4	19.11	10	19.05	19.05	-6	3,972	-0.15%
2023/04/06	6	19.06	0	0.00	19.05	6	3,974	0.15%
2023/03/31	4	19.02	1	19.10	19.00	3	3,977	0.08%
2023/03/30	0	19.00	1	19.00	18.95	-1	3,979	-0.03%
2023/03/29	2	19.05	2	19.00	18.95	0	3,985	0.00%
2023/03/28	2	19.05	0	0.00	18.90	2	4,044	0.05%
2023/03/27	0	0.00	103	18.95	18.95	-103	4,036	-2.55%	大賣/鉅額交易
2023/03/24	1	18.70	4	18.88	18.85	-3	4,076	-0.07%
2023/03/22	0	0.00	3	18.45	18.40	-3	4,105	-0.07%
2023/03/21	0	18.35	0	0.00	18.30	0	4,158	0.00%
2023/03/20	0	18.20	3.1	18.15	18.10	-3.1	4,276	-0.07%
2023/03/17	0	0.00	4	17.90	17.90	-4	4,357	-0.09%
2023/03/16	10	17.64	0	0.00	17.65	10	4,422	0.23%
2023/03/15	1	18.05	0	0.00	18.05	1	4,651	0.02%
2023/03/14	1	18.15	0	0.00	18.05	1	4,915	0.02%
2023/03/13	1	18.30	7	18.39	18.45	-6	5,110	-0.12%
2023/03/10	16	18.63	18	18.71	18.50	-2	5,249	-0.04%
2023/03/09	26	19.32	5.6	19.34	19.00	20.4	5,465	0.37%
2023/03/08	23	19.19	0	0.00	19.15	23	5,707	0.40%
2023/03/07	7.5	18.96	0	19.05	19.00	7.5	5,695	0.13%
2023/03/06	4	18.81	2.1	18.85	18.80	1.9	5,711	0.03%
2023/03/03	0	0.00	1	18.90	18.90	-1	5,799	-0.02%
2023/03/02	1	18.75	3	18.75	18.75	-2	5,893	-0.03%
2023/03/01	0	0.00	12	18.93	18.80	-12	6,141	-0.20%
2023/02/24	1	18.75	2	18.80	18.75	-1	6,298	-0.02%
2023/02/23	6.1	18.91	1	19.05	18.95	5.1	6,358	0.08%
2023/02/22	81	18.89	1	18.85	18.90	80	6,567	1.22%
2023/02/21	23	19.05	2.4	19.04	19.00	20.6	6,676	0.31%
2023/02/20	197	19.08	197	19.22	19.30	0	6,915	0.00%	大買/大賣/
2023/02/17	36	18.74	15	18.72	18.80	21	7,354	0.29%
2023/02/16	11	18.62	1	18.70	18.65	10	7,471	0.13%
2023/02/15	5	18.46	7	18.51	18.55	-2	7,700	-0.03%
2023/02/14	3	18.30	1	18.30	18.30	2	7,803	0.03%
2023/02/13	1	18.00	0	0.00	18.10	1	8,018	0.01%
2023/02/10	7	18.34	3	18.35	18.20	4	8,248	0.05%
2023/02/09	6	18.70	2	18.60	18.60	4	8,429	0.05%
2023/02/08	14	19.05	62	18.93	19.00	-48	8,549	-0.56%
2023/02/07	1	18.60	2.3	18.54	18.50	-1.3	8,427	-0.02%
2023/02/06	2.6	18.50	1	18.45	18.45	1.6	8,709	0.02%
2023/02/03	8.1	18.59	0	0.00	18.65	8.1	8,865	0.09%
2023/02/02	50.1	18.42	7	18.55	18.55	43.1	8,998	0.48%
2023/02/01	15.2	18.35	6	18.25	18.30	9.2	9,088	0.10%
2023/01/31	0.1	18.18	0	0.00	18.25	0.1	9,270	0.00%
2023/01/30	1	18.00	8	17.89	18.00	-7	9,429	-0.07%
2023/01/17	2	17.65	0	0.00	17.65	2	9,610	0.02%
2023/01/13	2	17.50	5	17.80	17.50	-3	9,893	-0.03%
2023/01/12	7	17.73	4	17.85	17.70	3	10,000	0.03%
2023/01/11	0	17.95	0	0.00	17.85	0	10,094	0.00%
2023/01/10	2	18.00	0	0.00	17.95	2	10,189	0.02%
2023/01/09	100	18.10	109	18.25	18.35	-9	10,326	-0.09%	大賣/
2023/01/06	0	17.85	8	17.85	18.00	-8	10,369	-0.08%
2023/01/05	1	17.85	7	17.84	17.80	-6	10,682	-0.06%
2023/01/03	0	0.00	6	17.53	17.60	-6	11,172	-0.05%
2022/12/30	2	17.33	0	0.00	17.25	2	11,301	0.02%
2022/12/29	6	17.25	0	0.00	17.35	6	11,448	0.05%
2022/12/28	4.6	17.53	6	17.63	17.45	-1.4	11,912	-0.01%
2022/12/27	0	0.00	3	17.75	17.80	-3	12,210	-0.02%
2022/12/26	3.1	17.65	0	0.00	17.60	3.1	12,545	0.02%
2022/12/23	5	17.34	0	0.00	17.50	5	12,833	0.04%
2022/12/21	1	17.55	0	0.00	17.50	1	13,734	0.01%
2022/12/20	3	17.60	5	17.80	17.55	-2	14,284	-0.01%
2022/12/19	2	17.90	0	0.00	17.85	2	15,069	0.01%
2022/12/16	4.1	18.20	5	18.10	18.00	-0.9	15,662	-0.01%
2022/12/15	0	18.50	3	18.60	18.55	-3	15,966	-0.02%
2022/12/14	4	18.25	0	0.00	18.35	4	16,302	0.02%
2022/12/13	3.1	18.53	3	18.30	18.35	0.1	16,741	0.00%
2022/12/12	19.1	18.58	16	18.61	18.55	3.1	16,961	0.02%
2022/12/09	38.3	19.27	26	19.10	19.20	12.3	17,266	0.07%
2022/12/08	6	19.30	18	19.38	19.45	-12	18,094	-0.07%
2022/12/07	39	19.50	12	19.36	19.35	27	18,690	0.14%
2022/12/06	90	19.86	77	19.81	19.75	13	19,013	0.07%
2022/12/05	15	19.76	13	19.75	19.75	2	19,472	0.01%
2022/12/02	12	19.53	10	19.48	19.40	2	19,877	0.01%
2022/12/01	31	19.37	73	19.50	19.30	-42	20,346	-0.21%
2022/11/30	112	19.20	97.1	19.38	19.40	14.9	20,788	0.07%	大買/
2022/11/29	8	18.76	16	18.81	18.90	-8	21,370	-0.04%
2022/11/28	7	18.63	1	18.75	18.65	6	22,888	0.03%
2022/11/25	27	18.95	27	18.91	18.65	0	23,755	0.00%
2022/11/24	12	19.11	5	18.95	18.95	7	24,473	0.03%
2022/11/23	26	19.07	19	19.11	19.05	7	25,316	0.03%
2022/11/22	8.1	18.64	9	18.76	18.80	-0.9	25,868	0.00%
2022/11/21	6	18.63	3	18.60	18.50	3	27,331	0.01%
2022/11/18	28	18.99	37	18.91	18.65	-9	27,777	-0.03%
2022/11/17	12	18.72	11	18.65	18.65	1	27,867	0.00%
2022/11/16	32	18.71	26	18.60	18.55	6	28,145	0.02%
2022/11/15	101	19.23	59	19.14	19.10	42	28,690	0.15%	大買/
2022/11/14	2	18.68	8	18.78	18.75	-6	29,387	-0.02%
2022/11/11	17	18.72	4	18.44	18.40	13	29,473	0.04%
2022/11/10	17	18.50	1	18.55	18.45	16	29,399	0.05%
2022/11/09	2.1	19.00	11	19.04	18.90	-8.9	29,751	-0.03%
2022/11/08	4	18.85	11	18.90	18.65	-7	30,093	-0.02%
2022/11/07	20	18.60	6	18.74	18.75	14	30,538	0.05%
2022/11/04	4	18.59	22.1	18.52	18.85	-18.1	31,133	-0.06%
2022/11/03	3	18.43	12	18.30	18.50	-9	31,320	-0.03%
2022/11/02	10	18.35	4	18.36	18.25	6	31,238	0.02%
2022/11/01	8.1	17.89	37	17.81	18.00	-28.9	31,051	-0.09%
2022/10/31	14	17.51	16	17.53	17.50	-2	30,890	-0.01%
2022/10/28	21	17.12	5	17.07	16.90	16	30,703	0.05%
2022/10/27	31	17.48	7	17.54	17.55	24	30,528	0.08%
2022/10/26	24	17.29	22	17.28	17.10	2	30,304	0.01%
2022/10/25	51	17.65	17	17.65	17.65	34	30,108	0.11%
2022/10/24	16	18.07	24	18.32	18.00	-8	29,892	-0.03%
2022/10/21	5	17.61	4	17.89	17.70	1	29,714	0.00%
2022/10/20	1	17.70	9	17.82	17.80	-8	29,568	-0.03%
2022/10/19	30	18.30	10	18.42	18.10	20	29,439	0.07%
2022/10/18	66	18.49	61	18.66	18.35	5	29,312	0.02%
2022/10/17	7	18.00	6	17.77	18.25	1	29,212	0.00%
2022/10/14	21	18.68	22	18.85	18.60	-1	29,029	0.00%
2022/10/13	16	18.34	1	18.01	18.00	15	28,914	0.05%
2022/10/12	11.1	19.13	8	19.21	19.25	3.1	28,571	0.01%
2022/10/11	16	18.65	15	18.58	18.90	1	28,444	0.00%
2022/10/07	5.1	19.55	8	19.60	19.55	-2.9	28,126	-0.01%
2022/10/06	4.2	19.27	1	19.40	19.40	3.2	28,002	0.01%
2022/10/05	124	19.87	188	19.96	19.30	-64	27,908	-0.23%	大買/大賣/
2022/10/04	6.7	19.56	6	19.73	19.70	0.7	27,445	0.00%
2022/10/03	17	19.05	28	19.28	19.20	-11	27,149	-0.04%
2022/09/30	60	19.52	7	19.50	19.55	53	26,887	0.20%
2022/09/29	152	19.79	134	19.77	19.65	18	26,673	0.07%	大買/大賣/
2022/09/28	40	19.94	130	19.79	19.40	-90	26,333	-0.34%	大賣/
2022/09/27	119	20.98	97	21.13	20.90	22	25,770	0.09%	大買/
2022/09/26	143	21.45	184.1	21.41	20.90	-41.1	25,216	-0.16%	大買/大賣/
2022/09/23	44	22.67	19.6	22.37	22.25	24.4	24,404	0.10%
2022/09/22	19	23.23	28	23.29	23.35	-9	23,815	-0.04%
2022/09/21	127	23.29	8	23.28	23.15	119	23,462	0.51%	大買/鉅額交易
2022/09/20	25	23.50	46	23.62	23.55	-21	23,105	-0.09%
2022/09/19	15	22.86	35	23.05	22.85	-20	22,601	-0.09%
2022/09/16	36	23.33	42	23.16	23.15	-6	22,338	-0.03%
2022/09/15	95	24.05	53	24.12	23.65	42	21,926	0.19%
2022/09/14	94	22.99	228.1	23.49	23.60	-134.1	21,045	-0.64%	大賣/鉅額交易
2022/09/13	69	23.52	94	23.37	23.30	-25	20,441	-0.12%
2022/09/12	96	23.67	39	23.34	23.30	57	19,850	0.29%
2022/09/08	109.1	23.63	92.2	23.64	23.75	16.9	19,123	0.09%	大買/
2022/09/07	48	23.31	42	23.38	23.80	6	18,514	0.03%
2022/09/06	44	23.36	81	23.46	23.55	-37	17,944	-0.21%
2022/09/05	92	23.85	69.3	24.01	23.45	22.7	17,236	0.13%
2022/09/02	92	23.84	73	23.89	23.75	19	16,382	0.12%
2022/09/01	88	23.31	69	23.36	23.15	19	14,923	0.13%
2022/08/31	79	22.99	49.3	23.16	23.20	29.7	14,082	0.21%
2022/08/30	29	22.62	42	22.53	23.00	-13	13,202	-0.10%
2022/08/29	37	22.28	55.1	22.43	22.60	-18.1	12,221	-0.15%
2022/08/26	126	22.08	149.6	22.10	22.15	-23.6	11,398	-0.21%	大買/大賣/
2022/08/25	47	21.46	15	21.56	21.25	32	9,735	0.33%
2022/08/24	15	21.37	38.5	21.25	21.40	-23.5	9,201	-0.26%
2022/08/23	15.3	21.14	10	21.17	21.35	5.3	8,854	0.06%
2022/08/22	71	21.70	62.2	21.61	21.15	8.8	8,438	0.10%
2022/08/19	119	20.99	167.5	21.48	21.60	-48.4	7,563	-0.64%	大買/大賣/
2022/08/18	81	19.93	74	19.91	20.00	7	6,203	0.11%
2022/08/17	25	19.78	1	20.15	19.65	24	5,960	0.40%
2022/08/16	25	20.02	13	19.85	20.10	12	5,759	0.21%
2022/08/15	50	20.46	88	20.40	20.15	-38	5,241	-0.72%
2022/08/12	66	19.63	66	19.68	19.90	0	4,666	0.00%
2022/08/11	100	19.37	93	19.05	19.05	7	3,961	0.18%
2022/08/10	13	18.43	31	18.43	18.90	-18	3,109	-0.58%
2022/08/09	10	17.37	16	17.48	17.20	-6	2,725	-0.22%
2022/08/08	6	17.27	9	17.16	17.10	-3	2,647	-0.11%
2022/08/04	0	16.30	0	0.00	16.25	0	2,537	0.00%
2022/08/03	3	16.80	0	0.00	16.80	3	2,507	0.12%
2022/08/02	2	16.85	0	0.00	16.95	2	2,505	0.08%
2022/08/01	1	17.10	2	17.15	17.10	-1	2,496	-0.04%
2022/07/27	0.2	16.65	0	0.00	16.95	0.2	2,475	0.01%
2022/07/25	9.4	17.01	1	17.00	17.00	8.4	2,481	0.34%
2022/07/22	2	17.00	2	17.35	17.00	0	2,514	0.00%
2022/07/21	0	0.00	6	17.17	17.20	-6	2,512	-0.24%
2022/07/20	11	17.65	1	17.30	17.00	10	2,495	0.40%
2022/07/19	3	17.30	10	17.25	17.30	-7	2,439	-0.29%
2022/07/18	1	16.95	18	17.15	17.20	-17	2,412	-0.70%
2022/07/14	0	0.00	3	16.60	16.80	-3	2,331	-0.13%
2022/07/13	2	16.55	0	0.00	16.50	2	2,307	0.09%
2022/07/12	3	16.15	2	16.40	16.15	1	2,237	0.04%
2022/07/11	0	0.00	0	16.60	16.75	0	2,221	0.00%
2022/07/08	14	16.83	4.2	16.80	16.85	9.8	2,189	0.45%
2022/07/07	7	15.94	17	16.10	16.60	-10	2,087	-0.48%
2022/07/06	18	15.41	0	0.00	15.10	18	2,000	0.90%
2022/07/05	11	16.30	3	16.10	16.10	8	1,981	0.41%
2022/07/04	13	15.56	5	15.92	15.80	8	1,963	0.41%
2022/07/01	9	16.11	12	16.35	15.55	-3	1,958	-0.15%
2022/06/30	24	16.99	5	16.96	16.75	19	1,907	1.00%
2022/06/29	2	17.60	17	17.67	17.75	-15	1,859	-0.81%
2022/06/28	5	17.45	2	17.85	17.85	3	1,824	0.16%
2022/06/27	0	0.00	7	17.67	17.65	-7	1,831	-0.38%
2022/06/24	4	17.40	7	17.66	17.45	-3	1,807	-0.17%
2022/06/23	2	17.45	2	17.05	17.20	0	1,767	0.00%
2022/06/22	2	17.75	2	18.15	17.60	0	1,738	0.00%
2022/06/21	7	17.91	23	17.60	18.10	-16	1,707	-0.94%
2022/06/20	6	17.01	1	17.35	16.90	5	1,640	0.30%
2022/06/17	5	17.35	8	17.41	17.65	-3	1,630	-0.18%
2022/06/16	7	17.71	0	0.00	17.35	7	1,617	0.43%
2022/06/15	5.3	18.05	6	18.06	17.90	-0.7	1,578	-0.04%
2022/06/14	6	17.46	0	0.00	17.50	6	1,523	0.39%
2022/06/13	9	17.88	11.1	17.96	17.70	-2.1	1,507	-0.14%
2022/06/10	4	17.90	37	18.28	18.40	-33	1,457	-2.26%
2022/06/09	8	17.73	4	17.41	17.70	4	1,309	0.31%
2022/06/08	1	17.05	0	0.00	16.85	1	1,193	0.08%
2022/06/07	0	0.00	3	16.82	16.70	-3	1,204	-0.25%
2022/06/06	2	16.50	0	0.00	16.70	2	1,224	0.16%
2022/06/02	2	16.70	0	0.00	16.70	2	1,262	0.16%
2022/06/01	11	16.95	2	16.95	16.90	9	1,287	0.70%
2022/05/31	1	16.80	1	16.90	16.95	0	1,291	0.00%
2022/05/30	0	0.00	2	16.95	16.90	-2	1,299	-0.15%
2022/05/27	1	16.75	1	16.65	16.65	0	1,294	0.00%
2022/05/26	0	0.00	2	16.65	16.60	-2	1,307	-0.15%
2022/05/25	1	16.40	1	16.65	16.60	0	1,330	0.00%
2022/05/24	0	16.65	2	16.60	16.25	-2	1,361	-0.14%
2022/05/23	1	16.35	0	0.00	16.30	1	1,359	0.07%
2022/05/20	0	16.40	0	0.00	16.40	0	1,394	0.00%
2022/05/18	12	16.44	10	16.50	16.45	2	1,443	0.14%
2022/05/17	0	0.00	2	16.35	16.45	-2	1,649	-0.12%
2022/05/16	0	15.95	2	16.25	15.90	-2	1,661	-0.12%
2022/05/11	1	16.20	0	0.00	16.05	1	1,659	0.06%
2022/05/10	20	15.88	0	0.00	16.25	20	1,671	1.20%
2022/05/09	3	16.00	0	0.00	16.05	3	1,683	0.18%
2022/04/29	2	16.75	2	17.10	16.70	0	1,776	0.00%
2022/04/28	2	16.80	5	16.77	16.95	-3	1,782	-0.17%
2022/04/27	11	15.99	2	16.00	16.10	9	1,759	0.51%
2022/04/25	0	16.70	0	0.00	16.65	0	1,751	0.00%
2022/04/22	11	17.25	0	0.00	17.20	11	1,755	0.63%
2022/04/21	0	0.00	2	17.35	17.30	-2	1,805	-0.11%
2022/04/20	0	17.20	5	17.48	17.45	-5	1,822	-0.27%
2022/04/18	3	16.90	0	0.00	16.85	3	1,877	0.16%
2022/04/15	2	17.20	0	0.00	17.15	2	1,895	0.11%
2022/04/14	10	17.30	2	17.35	17.25	8	1,972	0.41%
2022/04/13	0	0.00	1	17.00	17.20	-1	2,066	-0.05%
2022/04/12	0	17.03	0	0.00	16.90	0	2,385	0.00%
2022/04/11	2	17.10	0	0.00	17.05	2	2,429	0.08%
2022/04/08	0	17.35	0	17.25	17.20	0	2,466	0.00%
2022/04/07	9	17.33	0	0.00	17.15	9	2,517	0.36%
2022/04/06	1	17.50	0	0.00	17.50	1	2,587	0.04%
2022/04/01	10	17.68	0	0.00	17.70	10	2,655	0.38%
2022/03/31	3	17.80	13	17.86	17.80	-10	2,727	-0.37%
2022/03/30	4	18.03	15	18.31	18.00	-11	2,914	-0.38%
2022/03/29	14	18.00	0	0.00	17.90	14	3,154	0.44%
2022/03/28	10	17.75	2	18.00	18.00	8	3,300	0.24%
2022/03/25	1	17.95	0	0.00	18.00	1	3,312	0.03%
2022/03/24	1	18.00	0	0.00	18.10	1	3,320	0.03%
2022/03/21	0	0.00	8	17.89	17.80	-8	3,353	-0.24%
2022/03/18	2	17.55	10	17.75	17.55	-8	3,388	-0.24%
2022/03/17	0	0.00	14	17.75	17.70	-14	3,411	-0.41%
2022/03/16	1	17.15	0	0.00	17.30	1	3,443	0.03%
2022/03/15	0	0.00	2	17.30	17.30	-2	3,564	-0.06%
2022/03/14	2	17.80	2	17.85	17.70	0	3,580	0.00%
2022/03/11	2	17.85	1	17.85	17.80	1	3,618	0.03%
2022/03/10	3	17.80	3	17.95	17.80	0	3,647	0.00%
2022/03/08	5	17.48	2	17.80	17.20	3	3,767	0.08%
2022/03/07	3	17.75	0	0.00	17.75	3	3,789	0.08%
2022/03/02	1	18.30	0	0.00	18.50	1	4,208	0.02%
2022/03/01	5	18.47	3	18.60	18.50	2	4,272	0.05%
2022/02/25	0	0.00	51	18.10	18.00	-51	4,423	-1.15%
2022/02/24	8	18.14	2	18.05	17.95	6	4,559	0.13%
2022/02/23	2	18.65	2	18.75	18.60	0	4,662	0.00%
2022/02/22	14	18.47	36	18.40	18.45	-22	4,899	-0.45%
2022/02/21	0	0.00	5	18.80	18.85	-5	5,212	-0.10%
2022/02/18	3	19.07	0	0.00	18.95	3	6,402	0.05%
2022/02/17	1	19.35	18	19.30	19.30	-17	6,845	-0.25%
2022/02/16	2	18.95	10	18.76	18.90	-8	6,925	-0.12%
2022/02/15	0	19.00	8	18.50	18.30	-8	6,967	-0.11%
2022/02/14	4	18.25	4	18.40	18.40	0	7,018	0.00%
2022/02/11	3	18.82	2	18.95	18.80	1	7,016	0.01%
2022/02/09	5	18.70	10	18.70	18.90	-5	7,010	-0.07%
2022/02/08	0	0.00	2	18.65	18.55	-2	6,998	-0.03%
2022/02/07	0	0.00	5	17.92	18.20	-5	7,003	-0.07%
2022/01/26	10	17.60	3	17.65	17.60	7	6,990	0.10%
2022/01/25	1	17.75	9	17.89	17.70	-8	6,986	-0.11%
2022/01/24	10	17.85	0	0.00	17.90	10	6,997	0.14%
2022/01/21	4	18.20	1	18.25	18.15	3	6,982	0.04%
2022/01/20	10	18.40	0	0.00	18.50	10	6,965	0.14%
2022/01/18	3	18.83	0	0.00	18.70	3	6,968	0.04%
2022/01/17	4	18.65	3	18.55	18.75	1	6,961	0.01%
2022/01/14	8	18.31	0	0.00	18.45	8	6,945	0.12%
2022/01/13	0	0.00	1	18.90	18.70	-1	6,939	-0.01%
2022/01/12	1	18.70	4	18.80	18.75	-3	6,940	-0.04%
2022/01/11	8	18.83	0	0.00	18.85	8	6,964	0.11%
2022/01/10	9	19.07	0.2	19.15	19.00	8.8	6,920	0.13%
2022/01/07	13	19.43	1	19.40	19.15	12	6,910	0.17%
2022/01/06	8	19.81	30	19.85	19.75	-22	6,838	-0.32%
2022/01/05	54	20.91	14	20.63	20.25	40	6,765	0.59%
2022/01/03	0	0.00	1	20.15	20.10	-1	6,423	-0.02%
2021/12/30	4	20.20	2	20.20	20.10	2	6,380	0.03%
2021/12/29	21	20.26	12	20.26	20.15	9	6,342	0.14%
2021/12/28	10	20.00	3.1	20.08	19.95	6.9	6,272	0.11%
2021/12/27	0	0.00	2	20.15	20.05	-2	6,242	-0.03%
2021/12/24	12	20.16	18	20.12	20.25	-6	6,192	-0.10%
2021/12/23	30	19.88	21.3	19.86	20.20	8.8	6,008	0.15%
2021/12/22	6.1	19.69	41	19.50	19.65	-34.9	5,758	-0.61%
2021/12/20	0	0.00	7	18.79	18.75	-7	5,607	-0.12%
2021/12/17	4	18.60	0	0.00	18.55	4	5,615	0.07%
2021/12/16	4	18.79	4	18.96	18.75	0	5,646	0.00%
2021/12/15	0	0.00	5	18.59	18.65	-5	5,628	-0.09%
2021/12/14	12	18.53	1	18.50	18.45	11	5,628	0.20%
2021/12/13	0	19.10	0	0.00	18.85	0	5,585	0.00%
2021/12/10	4	19.03	26	19.15	19.00	-22	5,569	-0.40%
2021/12/09	6.2	19.04	17	19.33	19.35	-10.8	5,530	-0.20%
2021/12/08	2	18.65	23	18.70	18.65	-21	5,403	-0.39%
2021/12/07	41.1	18.53	0	0.00	18.55	41.1	5,403	0.76%
2021/12/06	4	18.51	0	0.00	18.50	4	5,365	0.07%
2021/12/02	1	18.60	0	0.00	18.35	1	5,331	0.02%
2021/12/01	17	18.94	0	0.00	18.85	17	5,290	0.32%
2021/11/30	25.1	19.04	0	0.00	18.75	25.1	5,254	0.48%
2021/11/29	1	18.25	5	18.30	18.65	-4	5,054	-0.08%
2021/11/26	17	18.89	5	19.15	18.80	12	4,985	0.24%
2021/11/25	14	19.73	8	19.68	19.55	6	4,902	0.12%
2021/11/24	29	19.87	11	19.97	19.70	18	4,936	0.36%
2021/11/23	16	20.24	9	20.41	20.10	7	4,789	0.15%
2021/11/22	14	20.46	3	20.28	20.20	11	4,671	0.24%
2021/11/19	39	20.74	10	20.67	20.80	29	4,573	0.63%
2021/11/18	18.1	21.64	43.3	21.70	21.25	-25.3	4,448	-0.57%
2021/11/17	267.3	22.61	143	22.42	22.25	124.3	4,181	2.97%	大買/大賣/鉅額交易
2021/11/16	20	21.07	18	21.07	21.65	2	3,521	0.06%
2021/11/15	14	19.00	19.5	19.28	19.70	-5.5	3,078	-0.18%
2021/11/12	8	18.07	0	0.00	17.95	8	2,850	0.28%
2021/11/11	21	18.48	7	18.41	18.45	14	2,825	0.50%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/04	1	18.35	5	18.46	18.30	-4	3,026	-0.13%
2021/11/03	1	18.30	0	0.00	18.25	1	3,037	0.03%
2021/11/02	2	18.43	0	0.00	18.20	2	3,062	0.07%
2021/11/01	2	18.20	1	18.50	18.45	1	3,126	0.03%
2021/10/28	2	18.13	0	0.00	18.05	2	3,128	0.06%
2021/10/26	0	18.00	5	17.91	17.80	-5	3,162	-0.16%
2021/10/22	4	17.65	3	17.55	17.60	1	3,266	0.03%
2021/10/21	2	17.95	0	0.00	17.40	2	3,337	0.06%
2021/10/20	0	0.00	0.1	17.70	17.70	-0.1	3,351	0.00%
2021/10/19	3	17.50	5	17.66	17.80	-2	3,403	-0.06%
2021/10/18	0.1	17.05	1	17.15	17.05	-1	3,462	-0.03%
2021/10/15	1	17.00	0	0.00	16.90	1	3,584	0.03%
2021/10/12	0	16.90	0	0.00	17.00	0	3,835	0.00%
2021/10/05	0	0.00	2	16.53	16.95	-2	5,358	-0.04%
2021/10/04	9	16.88	4	17.36	16.75	5	5,378	0.09%
2021/10/01	11	17.63	2	17.85	17.55	9	5,451	0.17%
2021/09/30	0	0.00	1	18.10	18.15	-1	5,469	-0.02%
2021/09/29	1	17.90	0	0.00	17.85	1	5,494	0.02%
2021/09/28	1	18.20	1	18.25	18.25	0	5,527	0.00%
2021/09/24	0	0.00	31	18.25	18.30	-31	5,660	-0.55%
2021/09/23	4	17.88	3	17.77	17.75	1	5,733	0.02%
2021/09/16	1	18.30	0	0.00	18.30	1	6,031	0.02%
2021/09/15	3	18.20	3	18.25	18.40	0	6,177	0.00%
2021/09/13	8	18.75	0	0.00	18.80	8	6,664	0.12%
2021/09/10	4	18.84	0	0.00	18.80	4	6,704	0.06%
2021/09/08	2	19.25	0	0.00	18.95	2	6,831	0.03%
2021/09/07	2	19.35	0	0.00	19.65	2	6,834	0.03%
2021/09/06	26	19.28	25	19.31	19.25	1	6,829	0.01%
2021/09/03	3	20.10	15	20.22	20.00	-12	6,810	-0.18%
2021/09/02	0	20.20	0	0.00	20.00	0	6,852	0.00%
2021/09/01	4	20.05	5	20.15	20.10	-1	6,866	-0.01%
2021/08/31	0	0.00	1	20.00	20.10	-1	6,953	-0.01%
2021/08/30	7	20.10	3	19.97	19.85	4	7,003	0.06%
2021/08/27	0	0.00	4	19.55	19.35	-4	6,956	-0.06%
2021/08/25	14	19.34	2	19.35	19.35	12	7,017	0.17%
2021/08/24	25	19.54	23	19.42	19.40	2	7,073	0.03%
2021/08/23	5	18.81	9	18.86	18.80	-4	7,005	-0.06%
2021/08/20	41	18.92	14	18.71	18.90	27	6,967	0.39%
2021/08/19	2	18.05	0	0.00	18.05	2	6,468	0.03%
2021/08/18	6	17.95	0	0.00	18.60	6	6,466	0.09%
2021/08/17	1	18.15	1	18.15	18.10	0	6,466	0.00%
2021/08/16	2	18.63	0	0.00	18.60	2	6,445	0.03%
2021/08/13	14	19.63	45	20.05	19.10	-31	6,376	-0.49%
2021/08/12	10	20.05	1	20.15	20.25	9	6,315	0.14%
2021/08/10	11	20.52	0	0.00	20.35	11	6,408	0.17%
2021/08/06	7	20.88	7	20.95	20.80	0	6,614	0.00%
2021/08/05	1	21.25	2	21.10	21.15	-1	6,740	-0.01%
2021/08/04	1	20.95	3	20.98	20.95	-2	6,984	-0.03%
2021/08/03	4	21.06	1	20.95	20.95	3	7,193	0.04%
2021/07/30	10	20.98	0	0.00	20.80	10	7,384	0.14%
2021/07/29	0	0.00	3	21.00	21.20	-3	7,416	-0.04%
2021/07/28	13	20.72	13	20.85	21.00	0	7,439	0.00%
2021/07/27	11	21.29	1	21.70	21.20	10	7,491	0.13%
2021/07/26	7	21.40	9	21.59	21.55	-2	7,521	-0.03%
2021/07/23	18	21.17	15	21.40	21.25	3	7,574	0.04%
2021/07/22	24	21.12	15	21.21	20.95	9	7,579	0.12%
2021/07/21	6	21.11	10	21.23	20.95	-4	7,542	-0.05%
2021/07/20	6	21.69	0	0.00	21.65	6	7,507	0.08%
2021/07/19	1.2	22.33	4	22.44	22.35	-2.8	7,457	-0.04%
2021/07/16	3.1	22.16	8	22.31	22.60	-4.9	7,580	-0.06%
2021/07/15	5	22.33	8	22.25	22.10	-3	7,601	-0.04%
2021/07/14	41	22.65	44	22.44	22.25	-3	7,788	-0.04%
2021/07/13	186.2	23.87	194	23.83	23.20	-7.8	7,622	-0.10%	大買/大賣/
2021/07/12	2	22.60	29	22.36	23.00	-27	6,863	-0.39%
2021/07/09	15	22.28	17	22.24	22.30	-2	6,789	-0.03%
2021/07/08	0	0.00	13	22.16	22.55	-13	6,838	-0.19%
2021/07/07	18	21.92	13	21.99	21.80	5	6,793	0.07%
2021/07/06	19	22.14	0	0.00	22.00	19	6,807	0.28%
2021/07/05	5	21.96	0	0.00	22.05	5	6,842	0.07%
2021/07/02	1	21.55	10	21.55	21.90	-9	6,895	-0.13%
2021/07/01	8	22.14	11	21.99	21.75	-3	6,922	-0.04%
2021/06/30	16.5	22.05	7	21.81	22.05	9.5	6,892	0.14%
2021/06/29	12.5	22.43	30	22.24	22.15	-17.5	6,909	-0.25%
2021/06/28	11.3	22.98	10	22.88	22.90	1.3	6,894	0.02%
2021/06/25	15.5	22.84	1	22.95	22.65	14.5	6,786	0.21%
2021/06/24	50	22.75	9	22.64	22.65	41	6,771	0.61%
2021/06/23	29	22.98	103	22.75	22.65	-74	6,746	-1.10%	大賣/
2021/06/22	23	22.33	4	22.21	22.25	19	6,375	0.30%
2021/06/21	11	21.85	5	21.82	21.85	6	6,288	0.10%
2021/06/18	11	22.31	17	22.34	22.15	-6	6,287	-0.10%
2021/06/17	8.8	22.03	8.7	22.10	22.25	0.1	6,335	0.00%
2021/06/16	0.2	21.90	0	0.00	21.85	0.2	6,302	0.00%
2021/06/11	5.1	22.09	0	0.00	21.80	5.1	6,386	0.08%
2021/06/10	1	22.05	0	0.00	22.00	1	6,604	0.02%
2021/06/08	6	22.20	7	22.38	21.80	-1	6,625	-0.02%
2021/06/07	13	21.43	16	21.80	22.10	-3	6,539	-0.05%
2021/06/04	5	21.80	1	21.80	21.80	4	6,477	0.06%
2021/06/03	2	21.75	18	21.75	21.75	-16	6,459	-0.25%
2021/06/02	11	21.38	0	0.00	21.35	11	6,436	0.17%
2021/06/01	8	21.63	5	21.66	21.75	3	6,435	0.05%
2021/05/31	3	20.95	21	20.96	20.95	-18	6,431	-0.28%
2021/05/28	0	0.00	1	20.45	20.60	-1	6,715	-0.01%
2021/05/27	11	20.19	17	20.44	20.10	-6	6,843	-0.09%
2021/05/26	25	20.55	5	20.34	20.55	20	6,840	0.29%
2021/05/24	4	19.26	0	0.00	19.80	4	6,813	0.06%
2021/05/21	10	19.58	0	0.00	19.45	10	6,822	0.15%
2021/05/20	5	19.50	4	19.35	19.25	1	6,858	0.01%
2021/05/19	3	18.92	1	18.85	19.15	2	6,864	0.03%
2021/05/18	2	18.10	7	18.30	18.85	-5	6,899	-0.07%
2021/05/17	2	18.68	1	18.20	18.05	1	6,849	0.01%
2021/05/14	2	20.38	49	20.01	20.05	-47	6,742	-0.70%
2021/05/13	7	20.77	25	20.71	20.45	-18	6,628	-0.27%
2021/05/12	37	22.02	51	21.43	21.60	-14	6,485	-0.22%
2021/05/11	19	22.36	17	22.06	22.00	2	6,182	0.03%
2021/05/10	45	22.22	44	22.12	22.20	1	5,988	0.02%
2021/05/07	6	21.38	8	21.39	21.55	-2	5,871	-0.03%
2021/05/06	2	21.15	9	20.96	20.95	-7	5,870	-0.12%
2021/05/05	5	20.60	0	0.00	20.35	5	5,829	0.09%
2021/05/04	37	20.64	3	20.32	20.80	34	5,805	0.59%
2021/05/03	23	21.05	2	20.78	20.80	21	5,724	0.37%
2021/04/29	1	22.10	16	21.81	21.60	-15	5,663	-0.26%
2021/04/28	15	22.15	4	22.10	22.10	11	5,630	0.20%
2021/04/27	17	22.29	13	22.16	22.10	4	5,659	0.07%
2021/04/26	7	22.13	11	22.12	22.00	-4	5,651	-0.07%
2021/04/23	1	22.10	1	22.20	22.20	0	5,621	0.00%
2021/04/22	48	22.58	15	22.42	22.10	33	5,737	0.57%
2021/04/21	14	23.03	15	23.14	23.10	-1	5,635	-0.02%
2021/04/20	75	23.07	50	22.86	23.05	25	5,533	0.45%
2021/04/19	27	22.53	12.7	22.45	22.40	14.3	5,363	0.27%
2021/04/16	29	22.57	22	22.59	22.50	7	5,357	0.13%
2021/04/15	4	22.09	8	22.21	22.25	-4	5,179	-0.08%
2021/04/14	13	21.72	22	21.84	21.65	-9	5,202	-0.17%
2021/04/13	13	22.27	0	0.00	21.80	13	5,359	0.24%
2021/04/12	10	22.11	4	22.14	22.05	6	5,752	0.10%
2021/04/09	13	22.29	2	22.30	22.20	11	5,823	0.19%
2021/04/08	5	22.29	2	22.05	22.30	3	5,805	0.05%
2021/04/07	1	21.90	4	21.75	21.95	-3	5,741	-0.05%
2021/04/06	3	21.78	6	21.78	21.65	-3	5,705	-0.05%
2021/04/01	1	21.85	20	21.65	21.80	-19	5,695	-0.33%
2021/03/31	11.4	21.91	26	22.01	21.85	-14.6	5,630	-0.26%
2021/03/30	10	22.39	3	22.35	22.35	7	5,578	0.13%
2021/03/29	10	22.67	53	22.47	22.40	-43	5,586	-0.77%
2021/03/26	9	22.56	7	22.61	22.60	2	5,584	0.04%
2021/03/25	0	0.00	2	22.28	22.30	-2	5,503	-0.04%
2021/03/24	10	22.25	3	22.27	22.30	7	5,507	0.13%
2021/03/23	9	22.38	12	22.35	22.40	-3	5,539	-0.05%
2021/03/22	14	22.57	11	22.47	22.45	3	5,553	0.05%
2021/03/19	12	22.09	2	21.95	22.15	10	5,527	0.18%
2021/03/18	7	22.19	2	22.30	22.20	5	5,561	0.09%
2021/03/17	21	22.35	11	22.29	22.30	10	5,750	0.17%
2021/03/16	37	22.41	14	22.49	22.50	23	5,920	0.39%
2021/03/15	11	22.31	24	22.00	22.25	-13	5,873	-0.22%
2021/03/12	2	21.30	3	21.22	21.15	-1	5,876	-0.02%
2021/03/11	7	21.46	1	21.35	21.35	6	5,972	0.10%
2021/03/10	2	21.28	1	21.25	21.15	1	6,086	0.02%
2021/03/09	7	21.06	5	21.08	21.20	2	6,202	0.03%
2021/03/08	3	21.70	3	21.37	21.25	0	6,302	0.00%
2021/03/05	17	21.50	23	21.40	21.50	-6	6,378	-0.09%
2021/03/04	28	21.89	13	21.84	21.85	15	6,456	0.23%
2021/03/03	64	22.39	83	22.12	22.30	-19	6,632	-0.29%
2021/03/02	100	21.60	27	21.54	21.70	73	6,402	1.14%
2021/02/26	1	20.80	0	0.00	20.80	1	6,436	0.02%
2021/02/25	1	21.05	2	21.05	21.00	-1	6,631	-0.02%
2021/02/24	5	21.38	11	21.10	21.05	-6	6,825	-0.09%
2021/02/23	19	21.22	9	21.40	21.25	10	6,872	0.15%
2021/02/22	0	0.00	2	21.40	21.35	-2	6,989	-0.03%
2021/02/19	11	21.02	5	21.16	21.35	6	7,332	0.08%
2021/02/18	2	20.63	1	20.80	21.25	1	7,393	0.01%
2021/02/17	3	20.55	3	20.40	20.45	0	7,346	0.00%
2021/02/05	2	20.05	0	0.00	19.95	2	7,330	0.03%
2021/02/04	2	20.00	0	0.00	19.90	2	7,351	0.03%
2021/02/03	0	0.00	8	20.04	19.90	-8	7,379	-0.11%
2021/02/02	3	20.00	0	0.00	20.00	3	7,435	0.04%
2021/02/01	5	19.67	8	19.70	19.60	-3	7,536	-0.04%
2021/01/29	11	19.90	26	19.98	19.95	-15	7,578	-0.20%
2021/01/28	3	20.45	9	20.27	20.15	-6	7,546	-0.08%
2021/01/27	2	20.50	1	20.55	20.40	1	7,535	0.01%
2021/01/26	16	20.78	8	20.93	20.55	8	7,552	0.11%
2021/01/25	5	20.84	12	20.26	21.00	-7	7,569	-0.09%
2021/01/22	0	0.00	3	20.30	20.40	-3	7,586	-0.04%
2021/01/21	9	20.04	23	20.14	20.10	-14	7,598	-0.18%
2021/01/20	5	20.53	0	0.00	20.35	5	7,624	0.07%
2021/01/19	0	0.00	1	21.35	21.20	-1	7,570	-0.01%
2021/01/18	3	21.00	32	20.88	21.05	-29	7,595	-0.38%
2021/01/15	15	21.61	19	21.69	21.40	-4	7,691	-0.05%
2021/01/14	26	22.16	37	22.25	22.25	-11	7,603	-0.14%
2021/01/13	3	22.30	15	22.33	22.30	-12	7,589	-0.16%
2021/01/12	18	22.41	22	22.18	22.15	-4	7,684	-0.05%
2021/01/11	10	22.79	15	22.97	22.80	-5	8,025	-0.06%
2021/01/08	12	23.45	1.2	23.37	23.35	10.8	8,016	0.13%
2021/01/07	2	23.35	7	23.69	23.70	-5	8,032	-0.06%
2021/01/06	51	23.85	53	23.68	23.45	-2	8,046	-0.02%
2021/01/05	42	23.77	32	23.53	23.95	10	7,819	0.13%
2021/01/04	17	22.74	16.4	22.74	23.00	0.6	7,410	0.01%
2020/12/31	7	22.21	14	22.25	22.20	-7	7,343	-0.10%
2020/12/30	13	22.34	8	22.38	22.30	5	7,332	0.07%
2020/12/29	0	0.00	16	22.59	22.40	-16	7,401	-0.22%
2020/12/28	12	22.45	0	0.00	22.45	12	7,385	0.16%
2020/12/25	19	22.43	7	22.59	22.40	12	7,379	0.16%
2020/12/24	8	22.75	18	22.73	22.60	-10	7,373	-0.14%
2020/12/23	6	22.17	1	22.30	22.25	5	7,376	0.07%
2020/12/22	23	22.58	10	22.54	22.00	13	7,496	0.17%
2020/12/21	4	22.38	2	22.50	22.50	2	7,514	0.03%
2020/12/18	5	22.63	8	22.55	22.55	-3	7,625	-0.04%
2020/12/17	0	0.00	21	22.59	22.65	-21	7,659	-0.27%
2020/12/16	2	22.83	5	22.90	22.90	-3	7,663	-0.04%
2020/12/15	8	22.94	46	22.81	22.40	-38	7,706	-0.49%
2020/12/14	4	23.30	4	23.28	23.20	0	7,682	0.00%
2020/12/11	75	24.11	53	23.43	23.50	22	7,684	0.29%
2020/12/10	19	23.91	28	23.86	24.00	-9	7,522	-0.12%
2020/12/09	24	23.51	9.1	23.57	23.60	14.9	7,333	0.20%
2020/12/08	9	23.07	35	22.87	22.85	-26	7,255	-0.36%
2020/12/07	3	23.18	12.3	23.58	23.25	-9.3	7,380	-0.13%
2020/12/04	15	23.47	29	23.57	23.45	-14	7,713	-0.18%
2020/12/03	18	23.47	9	23.62	23.25	9	7,684	0.12%
2020/12/02	23.4	23.80	20	23.66	23.70	3.4	7,683	0.04%
2020/12/01	8	23.45	4	23.46	23.50	4	7,659	0.05%
2020/11/30	6	23.33	22	23.26	23.45	-16	7,653	-0.21%
2020/11/27	71	23.45	28	23.44	23.30	43	7,636	0.56%
2020/11/26	9	22.91	14	22.84	22.95	-5	7,482	-0.07%
2020/11/25	7	22.92	86	23.00	22.85	-79	7,471	-1.06%
2020/11/24	14	22.77	8	22.68	22.70	6	7,479	0.08%
2020/11/23	9	22.71	34	22.74	22.65	-25	7,541	-0.33%
2020/11/20	7	22.22	19	22.19	22.20	-12	7,583	-0.16%
2020/11/19	8	22.27	22	22.14	22.40	-14	7,670	-0.18%
2020/11/18	106	22.16	97	22.27	22.30	9	7,771	0.12%	大買/
2020/11/17	16	21.39	4	21.40	21.35	12	7,629	0.16%
2020/11/16	2	20.90	0	0.00	20.90	2	7,991	0.03%
2020/11/13	6	20.88	2	20.90	20.95	4	8,249	0.05%
2020/11/12	4	21.14	0	0.00	20.95	4	8,439	0.05%
2020/11/11	1	21.05	0	0.00	21.15	1	8,567	0.01%
2020/11/10	5.3	20.96	5	21.20	21.05	0.3	8,651	0.00%
2020/11/09	14	21.17	5	21.20	21.15	9	8,793	0.10%
2020/11/06	17.2	21.74	7	21.97	21.55	10.2	8,932	0.11%
2020/11/05	0	0.00	3	21.65	21.60	-3	9,010	-0.03%
2020/11/04	0	0.00	3	21.52	21.60	-3	9,223	-0.03%
2020/11/03	2	21.35	3	21.40	21.40	-1	9,337	-0.01%
2020/11/02	6	20.78	4	20.81	20.80	2	9,571	0.02%
2020/10/30	4	21.16	0	21.30	21.05	4	10,216	0.04%
2020/10/29	6	21.36	2	21.25	21.40	4	10,522	0.04%
2020/10/28	16	22.02	27	21.78	21.70	-11	10,638	-0.10%
2020/10/27	16	22.24	0	0.00	22.20	16	10,627	0.15%
2020/10/26	108	22.52	88	22.37	22.55	20	10,721	0.19%	大買/
2020/10/23	12	22.52	35	22.45	22.50	-23	10,756	-0.21%
2020/10/22	12	21.84	6	21.93	22.20	6	10,909	0.05%
2020/10/21	16	22.26	15	22.30	22.15	1	10,993	0.01%
2020/10/20	28	22.33	16	22.37	22.35	12	11,236	0.11%
2020/10/19	25	22.48	27.3	22.40	22.65	-2.3	11,519	-0.02%
2020/10/16	15	21.80	3	21.55	21.60	12	11,993	0.10%
2020/10/15	6	22.18	39	22.23	22.20	-33	12,365	-0.27%
2020/10/14	95	22.06	5	22.19	22.00	90	12,471	0.72%
2020/10/13	2	21.33	2	21.43	21.40	0	12,535	0.00%
2020/10/12	0	0.00	1	21.25	21.25	-1	12,656	-0.01%
2020/10/08	8	21.96	0	0.00	21.75	8	12,958	0.06%
2020/10/07	3	21.93	1	21.95	21.95	2	13,116	0.02%
2020/10/06	14	21.84	7	21.98	21.95	7	13,252	0.05%
2020/10/05	12	21.35	0	0.00	21.45	12	13,760	0.09%
2020/09/30	2	21.15	4	21.03	21.15	-2	14,354	-0.01%
2020/09/29	1	20.85	24	20.86	20.65	-23	14,487	-0.16%
2020/09/28	6	20.65	3	20.83	20.85	3	14,754	0.02%
2020/09/25	9	20.59	11	20.95	20.35	-2	15,140	-0.01%
2020/09/24	6	21.02	0	0.00	21.00	6	15,416	0.04%
2020/09/23	30	21.84	28	21.68	21.50	2	15,591	0.01%
2020/09/22	4	21.29	3	21.37	21.25	1	15,677	0.01%
2020/09/21	9	21.91	1	21.70	21.70	8	16,063	0.05%
2020/09/18	7	22.07	4.3	22.05	21.95	2.8	16,488	0.02%
2020/09/17	12	22.02	23	22.09	22.25	-11	16,690	-0.07%
2020/09/16	16	22.24	29	22.18	22.00	-13	17,052	-0.08%
2020/09/15	43	22.37	21	22.36	22.25	22	17,420	0.13%
2020/09/14	15	22.30	9	22.19	22.30	6	18,079	0.03%
2020/09/11	12	22.11	12	22.32	21.90	0	19,933	0.00%
2020/09/10	80	22.41	56	22.31	22.20	24	20,537	0.12%
2020/09/09	43	22.58	53	22.09	22.75	-10	20,908	-0.05%
2020/09/08	25	21.46	15	21.76	21.35	10	21,701	0.05%
2020/09/07	40	21.61	47	21.66	21.40	-7	23,149	-0.03%
2020/09/04	16	21.32	16	21.00	21.40	0	25,203	0.00%
2020/09/03	21	21.42	25	21.44	21.15	-4	25,461	-0.02%
2020/09/02	57	21.29	34	21.33	21.35	23	25,521	0.09%
2020/09/01	7	21.01	16	20.96	21.05	-9	25,604	-0.04%
2020/08/31	9	20.73	16	20.76	20.70	-7	25,725	-0.03%
2020/08/28	50	20.90	22	20.99	20.80	28	25,857	0.11%
2020/08/27	24	21.03	29	20.86	21.40	-5	25,842	-0.02%
2020/08/26	92	20.79	79	20.72	20.70	13	25,856	0.05%
2020/08/25	24	21.49	27	21.21	21.20	-3	25,703	-0.01%
2020/08/24	9	21.16	24	21.10	21.05	-15	25,625	-0.06%
2020/08/21	34	21.81	19	21.82	21.80	15	25,541	0.06%
2020/08/20	26	22.00	41	22.66	21.70	-15	25,444	-0.06%
2020/08/19	18	24.54	40	24.87	24.05	-22	25,408	-0.09%
2020/08/18	41	25.41	98	25.26	25.20	-57	25,459	-0.22%
2020/08/17	18	26.01	46	25.92	25.85	-28	25,525	-0.11%
2020/08/14	41	25.89	26	26.09	26.00	15	25,873	0.06%
2020/08/13	30	26.26	37	26.16	26.00	-7	26,259	-0.03%
2020/08/12	20	26.32	29	26.23	26.25	-9	26,242	-0.03%
2020/08/11	79	26.08	71	26.14	25.95	8	26,179	0.03%
2020/08/10	31	26.02	20	25.86	25.80	11	26,233	0.04%
2020/08/07	27	26.35	29	26.43	26.45	-2	26,418	-0.01%
2020/08/06	35	26.41	4	26.36	26.30	31	26,396	0.12%
2020/08/05	129	26.96	178	26.91	26.70	-49	26,301	-0.19%	大買/大賣/
2020/08/04	86	26.38	20	26.47	26.20	66	25,938	0.25%
2020/08/03	3	25.77	16	25.77	25.65	-13	25,798	-0.05%
2020/07/31	10	25.37	18	25.29	25.30	-8	26,011	-0.03%
2020/07/30	34	25.33	16	25.43	25.50	18	26,362	0.07%
2020/07/29	25	24.86	50	24.97	25.00	-25	27,189	-0.09%
2020/07/28	81	25.38	59	24.93	24.65	22	27,250	0.08%
2020/07/27	11	25.62	7.1	25.52	25.60	3.9	27,336	0.01%
2020/07/24	27	25.52	24	25.80	25.40	3	27,550	0.01%
2020/07/23	90	26.42	91	26.28	26.25	-1	27,431	0.00%
2020/07/22	134	26.87	136	26.97	27.00	-2	27,231	-0.01%	大買/大賣/
2020/07/21	83	26.15	61	26.31	26.15	22	26,544	0.08%
2020/07/20	73	25.01	63	24.84	25.25	10	26,378	0.04%
2020/07/17	70	25.84	75	25.29	25.25	-5	26,333	-0.02%
2020/07/16	58	25.98	54	25.88	25.85	4	26,396	0.02%
2020/07/15	54	26.10	94	26.06	25.85	-40	26,461	-0.15%
2020/07/14	39	26.31	38	25.94	25.85	1	26,748	0.00%
2020/07/13	50	26.08	43	26.12	26.05	7	27,438	0.03%
2020/07/10	112	26.09	70	26.26	25.70	42	27,700	0.15%	大買/
2020/07/09	191	26.73	79	26.59	27.00	112	27,289	0.41%	大買/鉅額交易
2020/07/08	21	25.76	23	25.86	25.80	-2	26,795	-0.01%
2020/07/07	54	26.00	23	26.35	25.75	31	26,948	0.12%
2020/07/06	19	26.64	41	26.66	26.45	-22	26,857	-0.08%
2020/07/03	43	26.33	75	26.45	26.45	-32	26,641	-0.12%
2020/07/02	26	26.08	14	26.06	26.30	12	26,516	0.05%
2020/07/01	86	25.70	67	25.88	25.45	19	26,370	0.07%
2020/06/30	107	25.74	79	26.00	25.70	28	26,225	0.11%	大買/
2020/06/29	79	25.28	40	25.43	25.10	39	25,976	0.15%
2020/06/24	91	26.21	88	26.46	26.15	3	25,758	0.01%
2020/06/23	120	26.41	76	26.88	26.35	44	25,783	0.17%	大買/
2020/06/22	76	26.99	56	27.25	26.90	20	25,535	0.08%
2020/06/19	193	27.48	160	27.67	27.45	33	25,339	0.13%	大買/大賣/
2020/06/18	291.2	27.41	268	27.14	27.45	23.2	24,752	0.09%	大買/大賣/
2020/06/17	93	25.82	141	25.85	25.75	-48	22,949	-0.21%	大賣/
2020/06/16	63	25.46	100	25.45	25.25	-37	22,413	-0.17%
2020/06/15	187	25.67	342	26.10	25.20	-155	22,085	-0.70%	大買/大賣/鉅額交易
2020/06/12	347	25.71	165	25.32	26.20	182	21,027	0.87%	大買/大賣/鉅額交易
2020/06/11	418	24.89	461.1	25.56	25.25	-43.1	19,770	-0.22%	大買/大賣/
2020/06/10	68	23.48	77	23.61	23.80	-9	17,884	-0.05%
2020/06/09	19	23.24	1	23.40	23.05	18	17,912	0.10%
2020/06/08	19	23.64	31	23.80	23.55	-12	18,032	-0.07%
2020/06/05	21	23.82	40	23.71	23.75	-19	17,983	-0.11%
2020/06/04	83	23.58	55	23.71	23.40	28	17,911	0.16%
2020/06/03	50	23.47	10	23.46	23.40	40	17,882	0.22%
2020/06/02	52	23.43	36	23.41	23.55	16	17,753	0.09%
2020/06/01	17	23.02	17	23.02	23.05	0	17,533	0.00%
2020/05/29	24	22.87	20	22.92	22.65	4	17,485	0.02%
2020/05/28	9	22.93	22	22.97	22.85	-13	17,526	-0.07%
2020/05/27	21	23.21	27	23.09	23.10	-6	17,472	-0.03%
2020/05/26	44	23.19	74	23.52	23.00	-30	17,458	-0.17%
2020/05/25	65	22.77	85	22.96	23.25	-20	17,109	-0.12%
2020/05/22	67	22.31	6	22.43	22.20	61	16,853	0.36%
2020/05/21	49	23.28	41	23.15	23.10	8	16,637	0.05%
2020/05/20	34	22.39	91	22.73	23.30	-57	16,153	-0.35%
2020/05/19	70	21.80	17	21.65	21.80	53	15,685	0.34%
2020/05/18	12	21.27	26	21.42	21.55	-14	15,547	-0.09%
2020/05/15	15	21.72	13	21.78	21.70	2	15,420	0.01%
2020/05/14	42	22.23	87	22.23	21.70	-45	15,345	-0.29%
2020/05/13	28	23.43	39	23.25	23.30	-11	14,962	-0.07%
2020/05/12	30	23.75	14	23.62	23.60	16	14,933	0.11%
2020/05/11	63	23.50	96	23.67	23.50	-33	14,936	-0.22%
2020/05/08	60	23.88	12	24.04	23.65	48	14,647	0.33%
2020/05/07	71	24.04	55	23.99	24.05	16	14,487	0.11%
2020/05/06	43	23.69	24	23.66	23.60	19	14,185	0.13%
2020/05/05	145	23.71	80	23.83	24.15	65	13,839	0.47%	大買/
2020/05/04	8	22.56	5.7	22.06	22.40	2.3	12,956	0.02%
2020/04/30	22	22.78	20	22.76	22.75	2	12,880	0.02%
2020/04/29	12	22.42	6	22.32	22.20	6	12,673	0.05%
2020/04/28	10	22.07	0	0.00	22.00	10	12,496	0.08%
2020/04/27	28	22.19	19	22.20	22.25	9	12,622	0.07%
2020/04/24	6	22.16	28	22.42	22.10	-22	12,448	-0.18%
2020/04/23	42	22.51	25	22.52	22.45	17	12,261	0.14%
2020/04/22	30	21.51	41	21.46	22.10	-11	12,018	-0.09%
2020/04/21	33	22.34	15	22.31	21.95	18	11,924	0.15%
2020/04/20	16	22.17	16	22.27	22.60	0	11,801	0.00%
2020/04/17	95	22.90	75	23.11	22.20	20	11,757	0.17%
2020/04/16	292	23.30	265	23.20	23.00	27	11,207	0.24%	大買/大賣/
2020/04/15	35	22.00	55	22.43	23.10	-20	10,390	-0.19%
2020/04/14	22	20.80	21	20.82	21.00	1	10,076	0.01%
2020/04/13	16	20.40	21	20.48	20.35	-5	10,066	-0.05%
2020/04/10	20	20.43	53	20.34	20.40	-33	10,054	-0.33%
2020/04/09	32	21.65	33	21.65	21.25	-1	9,977	-0.01%
2020/04/08	23	21.04	69	21.18	21.30	-46	10,021	-0.46%
2020/04/07	51	20.83	13	20.85	20.90	38	9,914	0.38%
2020/04/06	7	19.83	0	0.00	19.70	7	9,822	0.07%
2020/04/01	16	19.50	6	19.43	19.65	10	10,046	0.10%
2020/03/31	27	19.57	20	19.63	19.50	7	10,147	0.07%
2020/03/30	19	19.06	36	19.17	19.50	-17	10,101	-0.17%
2020/03/27	37	19.35	19	19.32	18.55	18	9,882	0.18%
2020/03/26	9	18.61	9	18.61	18.90	0	9,691	0.00%
2020/03/25	28	19.02	22	18.95	19.05	6	9,844	0.06%
2020/03/24	38	17.61	12	17.82	17.70	26	9,655	0.27%
2020/03/23	4	16.40	2	16.70	16.70	2	9,638	0.02%
2020/03/20	1	16.85	11	16.45	16.90	-10	9,860	-0.10%
2020/03/19	8	15.80	11	15.45	15.40	-3	9,917	-0.03%
2020/03/18	7	17.83	7	17.77	17.10	0	9,941	0.00%
2020/03/17	17	17.73	47	17.91	17.40	-30	9,921	-0.30%
2020/03/16	12	20.19	10	19.34	18.90	2	9,828	0.02%
2020/03/13	19	20.84	32	20.87	21.00	-13	9,790	-0.13%
2020/03/12	4	23.53	10	24.54	22.95	-6	9,550	-0.06%
2020/03/11	7	26.24	3	26.57	25.40	4	9,381	0.04%
2020/03/10	13	25.48	44	25.63	26.00	-31	9,389	-0.33%
2020/03/09	11	26.94	2	27.18	26.20	9	9,414	0.10%
2020/03/06	4	27.96	1	28.00	27.90	3	9,745	0.03%
2020/03/05	9	28.67	2	28.75	28.40	7	10,562	0.07%
2020/03/04	5	28.24	0	0.00	28.20	5	10,625	0.05%
2020/03/03	16	28.52	13	28.33	28.50	3	10,738	0.03%
2020/03/02	1	26.20	3	27.02	27.45	-2	10,829	-0.02%
2020/02/27	4	27.59	0	0.00	27.40	4	10,960	0.04%
2020/02/26	0	0.00	6	28.56	28.40	-6	10,989	-0.05%
2020/02/25	1	28.25	2	28.25	28.65	-1	11,210	-0.01%
2020/02/24	11	28.92	6	28.88	28.85	5	11,320	0.04%
2020/02/21	2	29.50	0	0.00	29.45	2	11,506	0.02%
2020/02/20	0	0.00	3	29.78	29.60	-3	11,902	-0.03%
2020/02/19	4	29.43	0	0.00	29.60	4	12,217	0.03%
2020/02/18	1	29.95	2	29.53	29.45	-1	12,692	-0.01%
2020/02/17	6	30.31	3	29.90	29.95	3	12,920	0.02%
2020/02/14	0	0.00	1	29.90	29.85	-1	13,385	-0.01%
2020/02/13	16	30.10	12	29.77	29.75	4	13,631	0.03%
2020/02/12	5	29.90	7	29.88	30.00	-2	13,844	-0.01%
2020/02/11	7	29.31	5	29.33	29.45	2	14,246	0.01%
2020/02/10	1	28.10	3	28.88	28.90	-2	14,576	-0.01%
2020/02/07	3	29.22	0	0.00	29.00	3	14,801	0.02%
2020/02/06	3	29.77	0	0.00	29.85	3	14,956	0.02%
2020/02/05	14	29.51	11	29.41	29.25	3	15,281	0.02%
2020/02/04	15	29.19	16	29.35	29.65	-1	15,616	-0.01%
2020/02/03	3	27.92	7	28.61	28.85	-4	16,160	-0.02%
2020/01/31	6	29.80	44	29.46	29.85	-38	16,805	-0.23%
2020/01/30	23	30.08	3	29.95	29.90	20	17,037	0.12%
2020/01/20	5	33.09	0	0.00	33.20	5	17,056	0.03%
2020/01/17	9	33.13	2	33.30	33.00	7	18,057	0.04%
2020/01/16	8	33.26	7	33.11	33.20	1	18,342	0.01%
2020/01/15	11	33.41	22	33.46	33.25	-11	18,725	-0.06%
2020/01/14	37	33.19	35	33.39	33.50	2	19,033	0.01%
2020/01/13	3	32.65	5	32.57	33.30	-2	19,214	-0.01%
2020/01/10	11	32.28	6	32.33	32.30	5	19,470	0.03%
2020/01/09	7	32.50	8	32.62	32.50	-1	19,916	-0.01%
2020/01/08	29	31.91	28	31.73	32.10	1	20,708	0.00%
2020/01/07	5	32.25	3	32.22	32.20	2	21,975	0.01%
2020/01/06	18	32.70	11	32.81	32.60	7	23,142	0.03%
2020/01/03	17	33.46	30.2	33.80	33.35	-13.2	24,120	-0.05%
2020/01/02	10	34.14	17	34.05	34.15	-7	24,286	-0.03%
2019/12/31	14	33.40	13	33.46	33.65	1	24,495	0.00%
2019/12/30	27	33.49	21	33.56	33.35	6	25,296	0.02%
2019/12/27	40	33.51	30	33.49	33.65	10	25,610	0.04%
2019/12/26	33	32.86	42	32.90	32.85	-9	25,814	-0.03%
2019/12/25	16	32.42	10	32.28	32.60	6	26,512	0.02%
2019/12/24	2	31.85	6	31.96	32.05	-4	27,520	-0.01%
2019/12/23	16	32.03	22	31.96	31.85	-6	28,411	-0.02%
2019/12/20	26	32.49	24	32.55	32.40	2	28,777	0.01%
2019/12/19	3	31.87	5	31.94	31.85	-2	28,860	-0.01%
2019/12/18	17	31.94	18	31.93	31.75	-1	29,378	0.00%
2019/12/17	31	31.92	15	32.07	31.90	16	30,111	0.05%
2019/12/16	31.2	31.91	51	31.83	32.55	-19.9	30,258	-0.07%
2019/12/13	42	31.56	71	31.67	31.30	-29	30,919	-0.09%
2019/12/12	14.2	32.12	3	32.17	32.00	11.2	31,859	0.04%
2019/12/11	32	32.24	4	32.46	32.20	28	32,300	0.09%
2019/12/10	30	32.39	26	32.51	32.50	4	32,827	0.01%
2019/12/09	16	33.11	24	33.06	33.15	-8	33,295	-0.02%
2019/12/06	7	32.79	45	32.70	32.70	-38	33,982	-0.11%
2019/12/05	11	32.75	19	32.69	32.60	-8	35,125	-0.02%
2019/12/04	27	32.64	12	32.39	32.70	15	36,277	0.04%
2019/12/03	37	32.45	45	32.58	32.45	-8	38,147	-0.02%
2019/12/02	133	33.53	48	33.48	32.90	85	38,376	0.22%	大買/
2019/11/29	8	35.40	15	35.35	35.40	-7	38,173	-0.02%
2019/11/28	103	35.37	164	35.36	35.35	-61	38,891	-0.16%	大買/大賣/
2019/11/27	27	35.65	89	35.74	35.65	-62	40,430	-0.15%
2019/11/26	16	35.47	27	35.56	35.70	-11	42,717	-0.03%
2019/11/25	23	35.39	26	35.37	35.30	-3	43,392	-0.01%
2019/11/22	55	35.71	59	35.56	35.45	-4	43,791	-0.01%
2019/11/21	23	35.24	11	35.48	35.60	12	43,777	0.03%
2019/11/20	131	35.41	30	35.44	35.65	101	44,128	0.23%	大買/鉅額交易
2019/11/19	45	35.56	28.4	35.64	35.35	16.6	44,515	0.04%
2019/11/18	49	35.53	36	35.42	35.60	13	44,441	0.03%
2019/11/15	54	35.28	47	35.38	35.00	7	44,210	0.02%
2019/11/14	10	34.65	25	34.86	35.00	-15	43,968	-0.03%
2019/11/13	38	35.08	76	34.87	34.60	-38	43,961	-0.09%
2019/11/12	13.3	34.38	128	34.61	34.80	-114.7	43,651	-0.26%	大賣/鉅額交易
2019/11/11	147	33.95	38	34.13	33.90	109	43,782	0.25%	大買/鉅額交易
2019/11/08	94	34.84	81	34.81	34.60	13	43,583	0.03%
2019/11/07	29	34.20	42	34.31	34.55	-13	43,096	-0.03%
2019/11/06	37.2	34.18	37	34.19	34.20	0.2	42,862	0.00%
2019/11/05	37	34.06	52	33.98	34.10	-15	42,801	-0.04%
2019/11/04	51	34.21	30	34.13	33.80	21	42,789	0.05%
2019/11/01	47	33.80	65	33.67	33.95	-18	42,608	-0.04%
2019/10/31	111	33.68	98	33.63	33.25	13	42,551	0.03%	大買/
2019/10/30	104	33.15	93	33.09	32.95	11	42,971	0.03%	大買/
2019/10/29	59	34.33	86	34.63	34.40	-27	42,379	-0.06%
2019/10/28	29	34.31	44	34.49	34.55	-15	42,230	-0.04%
2019/10/25	208	34.36	179	34.18	34.40	29	42,002	0.07%	大買/大賣/
2019/10/24	42	35.55	11	35.44	35.40	31	41,089	0.08%
2019/10/23	35	36.01	21	35.90	35.85	14	40,993	0.03%
2019/10/22	73	35.99	59	35.89	35.60	14	40,960	0.03%
2019/10/21	100	35.53	100	35.64	35.75	0	41,037	0.00%
2019/10/18	126	35.18	137	35.33	35.00	-11	40,967	-0.03%	大買/大賣/
2019/10/17	80	35.04	64	35.09	34.85	16	40,947	0.04%
2019/10/16	132.1	36.12	117	35.72	35.30	15.1	40,839	0.04%	大買/大賣/
2019/10/15	204	38.07	165	38.11	36.75	39	40,244	0.10%	大買/大賣/
2019/10/14	133	37.17	190	37.07	37.50	-57	39,174	-0.15%	大買/大賣/
2019/10/09	139	35.55	102	35.56	35.10	37	38,441	0.10%	大買/大賣/
2019/10/08	33.3	35.44	22	35.51	35.15	11.3	38,018	0.03%
2019/10/07	33	35.25	32	35.33	35.15	1	37,849	0.00%
2019/10/04	53	35.66	53	35.77	35.45	0	37,505	0.00%
2019/10/03	60	35.49	57	35.33	35.30	3	36,755	0.01%
2019/10/02	67	35.17	94.2	35.63	36.00	-27.2	36,533	-0.07%
2019/10/01	162	35.42	188	35.41	35.30	-26	36,064	-0.07%	大買/大賣/
2019/09/27	297	34.85	328	34.74	35.35	-31	35,253	-0.09%	大買/大賣/
2019/09/26	128	34.99	272	34.92	34.80	-144	34,236	-0.42%	大買/大賣/鉅額交易
2019/09/25	167	34.45	87	34.52	34.90	80	33,396	0.24%	大買/
2019/09/24	50.8	34.13	51	34.06	33.90	-0.2	33,099	0.00%
2019/09/23	57	34.70	65	34.84	34.55	-8	32,730	-0.02%
2019/09/20	117	34.35	57	34.36	34.75	60	32,282	0.19%	大買/
2019/09/19	34	33.86	64	33.68	33.50	-30	31,538	-0.10%
2019/09/18	97	34.59	60.1	34.43	33.60	36.9	31,149	0.12%
2019/09/17	146	34.66	130	34.83	34.65	16	30,336	0.05%	大買/大賣/
2019/09/16	66	33.25	57	33.54	33.55	9	29,508	0.03%
2019/09/12	37	32.97	26	33.01	32.90	11	29,256	0.04%
2019/09/11	56	31.97	55.1	31.97	32.50	0.9	28,875	0.00%
2019/09/10	109	32.24	155	32.12	31.65	-46	28,316	-0.16%	大買/大賣/
2019/09/09	152	32.37	76	32.88	31.60	76	27,735	0.27%	大買/
2019/09/06	225	34.30	204	34.24	34.30	21	26,597	0.08%	大買/大賣/
2019/09/05	322	34.06	290.2	34.38	35.50	31.8	25,345	0.13%	大買/大賣/
2019/09/04	121	31.54	120.3	31.64	32.30	0.7	23,391	0.00%	大買/大賣/
2019/09/03	84	31.05	84.1	31.15	31.70	-0.1	22,950	0.00%
2019/09/02	166	30.24	166.1	30.28	31.10	-0.1	22,463	0.00%	大買/大賣/
2019/08/30	142	29.30	195.2	29.57	29.90	-53.2	21,640	-0.25%	大買/大賣/
2019/08/29	124	27.25	194.3	27.21	27.65	-70.3	19,978	-0.35%	大買/大賣/
2019/08/28	76	24.78	182	24.84	25.65	-106	17,564	-0.60%	大賣/鉅額交易
2019/08/27	66	24.07	74	24.28	24.35	-8	16,773	-0.05%
2019/08/26	17	23.33	13	23.23	23.20	4	16,338	0.02%
2019/08/23	78	24.27	23	24.28	24.15	55	16,118	0.34%
2019/08/22	10	23.81	21	23.70	23.90	-11	15,612	-0.07%
2019/08/21	23	23.29	12	23.28	23.35	11	15,004	0.07%
2019/08/20	2	23.20	2	23.20	23.20	0	14,776	0.00%
2019/08/19	37.9	23.39	0	0.00	23.10	37.9	14,785	0.26%
2019/08/16	16	22.83	48	22.84	23.00	-32	14,587	-0.22%
2019/08/15	25	22.39	34.2	22.09	22.55	-9.2	14,367	-0.06%
2019/08/14	42	22.70	22	22.84	22.20	20	14,213	0.14%
2019/08/13	10	22.15	0	0.00	22.05	10	14,012	0.07%
2019/08/12	3	22.65	31	22.41	22.65	-28	14,011	-0.20%
2019/08/08	13	22.56	11	22.56	22.65	2	14,141	0.01%
2019/08/07	13	22.35	29	22.28	22.15	-16	14,130	-0.11%
2019/08/06	7	22.32	6	22.24	22.55	1	13,988	0.01%
2019/08/05	30	22.44	29	22.38	22.00	1	13,866	0.01%
2019/08/02	10	22.38	24	22.27	22.55	-14	13,739	-0.10%
2019/08/01	97	23.96	23.1	23.98	23.00	74	13,540	0.55%
2019/07/31	19	23.72	10.1	23.71	23.90	8.9	12,650	0.07%
2019/07/30	11	22.94	80	22.97	22.80	-69	12,481	-0.55%
2019/07/29	7	23.66	0	0.00	23.60	7	12,345	0.06%
2019/07/26	28	24.05	15	24.15	23.95	13	12,309	0.11%
2019/07/25	19	23.98	3	24.07	24.10	16	12,264	0.13%
2019/07/24	21	23.55	126	23.75	23.35	-105	12,173	-0.86%	大賣/鉅額交易
2019/07/23	30	24.91	37.2	24.74	24.50	-7.2	12,200	-0.06%
2019/07/22	41	24.14	29	23.96	24.10	12	12,097	0.10%
2019/07/19	55	24.29	18	24.24	23.90	37	12,213	0.30%
2019/07/18	17	24.09	16	24.23	24.25	1	12,614	0.01%
2019/07/17	240	24.12	245	24.02	24.05	-5	12,317	-0.04%	大買/大賣/
2019/07/16	18	23.92	11	23.81	23.70	7	12,118	0.06%
2019/07/15	357	24.04	489	23.85	23.75	-132	11,919	-1.11%	大買/大賣/鉅額交易
2019/07/12	223	23.29	52	23.10	23.60	171	11,650	1.47%	大買/鉅額交易
2019/07/11	1	22.40	11	22.34	22.30	-10	11,115	-0.09%
2019/07/10	23	21.99	27	21.94	22.00	-4	11,247	-0.04%
2019/07/09	14	21.85	36	21.82	21.85	-22	11,396	-0.19%
2019/07/08	201	21.95	207	21.71	21.65	-6	11,333	-0.05%	大買/大賣/
2019/07/05	0	0.00	12	21.53	21.50	-12	11,089	-0.11%
2019/07/03	6	21.48	5	21.70	21.35	1	11,077	0.01%
2019/07/02	1	21.30	6	21.47	21.30	-5	11,053	-0.05%
2019/07/01	49	21.37	10	21.50	21.45	39	11,106	0.35%
2019/06/28	13	21.02	5	20.93	20.90	8	11,130	0.07%
2019/06/27	4	20.98	6	20.98	21.00	-2	11,436	-0.02%
2019/06/26	1	20.75	1	20.65	20.70	0	11,514	0.00%
2019/06/25	3	20.53	4	20.64	20.50	-1	11,538	-0.01%
2019/06/24	0	0.00	3	21.02	20.95	-3	11,548	-0.03%
2019/06/21	36	21.25	35	21.05	20.95	1	11,581	0.01%
2019/06/20	10	20.63	17.4	20.69	20.90	-7.4	11,339	-0.07%
2019/06/19	32	20.22	45	20.27	20.40	-13	11,273	-0.12%
2019/06/18	0.5	19.65	9	19.54	19.75	-8.5	11,454	-0.07%
2019/06/17	22.5	19.73	32	19.75	19.45	-9.5	11,477	-0.08%
2019/06/14	7	19.39	3	19.45	19.35	4	11,437	0.03%
2019/06/13	1	19.20	1	19.20	19.25	0	11,608	0.00%
2019/06/12	1	19.20	1	19.25	19.25	0	11,813	0.00%
2019/06/11	12	19.67	15	19.49	19.45	-3	12,210	-0.02%
2019/06/10	3	19.15	18	19.09	19.30	-15	12,724	-0.12%
2019/06/06	2	18.73	1	18.80	18.65	1	12,660	0.01%
2019/06/05	0	0.00	2	18.70	18.70	-2	12,845	-0.02%
2019/06/04	11	18.85	3	19.15	18.85	8	12,951	0.06%
2019/06/03	16	18.88	12	18.78	19.00	4	13,150	0.03%
2019/05/31	15	18.68	2	18.70	18.80	13	13,712	0.09%
2019/05/30	0	0.00	2	18.35	18.25	-2	13,741	-0.01%
2019/05/29	13	18.08	12	17.98	18.15	1	13,835	0.01%
2019/05/28	5	17.82	4	18.00	18.15	1	14,014	0.01%
2019/05/27	2	18.00	2	18.15	17.70	0	14,160	0.00%
2019/05/24	1	17.90	4	17.75	17.95	-3	14,250	-0.02%
2019/05/23	10	17.46	4	17.50	17.40	6	14,612	0.04%
2019/05/22	81	18.12	89	18.04	18.00	-8	14,769	-0.05%
2019/05/21	70	17.55	73	17.47	18.20	-3	14,856	-0.02%
2019/05/20	6	17.90	3	18.05	17.65	3	14,938	0.02%
2019/05/17	12	18.38	12	18.65	18.80	0	15,176	0.00%
2019/05/16	15	18.87	0	0.00	18.40	15	15,822	0.09%
2019/05/15	0	0.00	22	18.83	19.10	-22	16,236	-0.14%
2019/05/14	2	18.00	16	17.81	18.45	-14	16,240	-0.09%
2019/05/13	13	18.40	6	18.35	18.15	7	16,369	0.04%
2019/05/10	9	18.35	2	18.55	18.10	7	16,399	0.04%
2019/05/09	30	18.67	11	18.46	18.35	19	16,339	0.12%
2019/05/08	29	19.16	14	19.11	19.05	15	16,209	0.09%
2019/05/07	3	19.18	9	19.14	19.00	-6	16,152	-0.04%
2019/05/06	1	19.10	3	19.00	19.00	-2	16,110	-0.01%
2019/05/03	2	19.00	8	19.01	18.95	-6	15,984	-0.04%
2019/05/02	8	18.90	15	18.99	19.00	-7	15,932	-0.04%
2019/04/30	16	18.61	11	18.41	18.90	5	15,862	0.03%
2019/04/29	94	18.71	116	18.87	18.40	-22	15,747	-0.14%	大賣/
2019/04/26	35	18.05	9	18.12	18.10	26	15,355	0.17%
2019/04/25	54	18.77	35	18.78	18.70	19	15,026	0.13%
2019/04/24	85	19.08	36	19.12	19.10	49	14,680	0.33%
2019/04/23	17.2	21.01	13	21.15	20.90	4.2	13,926	0.03%
2019/04/22	1.8	21.36	37	21.49	21.40	-35.2	13,817	-0.25%
2019/04/19	12	21.33	58	21.39	21.40	-46	13,794	-0.33%
2019/04/18	29	21.88	12.1	21.93	20.95	16.9	13,803	0.12%
2019/04/17	2	21.50	11	21.46	21.40	-9	13,582	-0.07%
2019/04/16	25	22.04	29	22.07	21.80	-4	13,492	-0.03%
2019/04/15	50	20.90	48	20.47	21.50	2	13,166	0.02%
2019/04/12	27	20.31	2	20.25	20.25	25	12,939	0.19%
2019/04/11	23	20.74	0	20.70	20.70	23	12,864	0.18%
2019/04/10	41	21.05	2	21.00	21.00	39	12,816	0.30%
2019/04/09	2	21.33	3	21.40	21.20	-1	12,778	-0.01%
2019/04/08	5	21.24	3	21.20	21.20	2	12,709	0.02%
2019/04/03	0	0.00	4	21.15	21.25	-4	12,608	-0.03%
2019/04/02	12	21.00	5	20.99	20.90	7	12,473	0.06%
2019/04/01	7	21.26	19	21.42	21.45	-12	12,252	-0.10%
2019/03/29	9	20.24	6	20.22	20.80	3	11,888	0.03%
2019/03/28	8	20.67	0	0.00	20.50	8	11,733	0.07%
2019/03/27	0	0.00	80	21.25	21.05	-80	11,659	-0.69%
2019/03/26	5	20.91	8	20.97	20.90	-3	11,586	-0.03%
2019/03/25	14	20.74	26	20.73	20.65	-12	11,499	-0.10%
2019/03/22	19	21.53	13	21.45	21.40	6	11,360	0.05%
2019/03/21	20	22.03	32.1	22.02	21.65	-12.1	11,154	-0.11%
2019/03/20	4	22.16	10	22.00	21.95	-6	10,723	-0.06%
2019/03/19	11	21.91	17	21.81	21.75	-6	10,601	-0.06%
2019/03/18	8	21.94	16.1	21.77	21.85	-8.1	10,493	-0.08%
2019/03/15	14	21.60	15	21.66	21.50	-1	10,429	-0.01%
2019/03/14	78	22.16	506	22.01	21.90	-428	10,451	-4.10%	大賣/鉅額交易
2019/03/13	616	21.39	152	21.29	21.80	464	10,482	4.43%	大買/大賣/鉅額交易
2019/03/12	10	20.43	11.1	20.53	20.35	-1.1	9,842	-0.01%
2019/03/11	9	20.70	21	20.59	20.45	-12	9,950	-0.12%
2019/03/08	13	20.11	27	20.46	20.55	-14	10,062	-0.14%
2019/03/07	47	20.85	32	20.83	20.55	15	10,168	0.15%
2019/03/06	79.9	20.92	73.1	20.84	20.95	6.8	10,080	0.07%
2019/03/05	1	19.90	7	19.96	19.75	-6	9,628	-0.06%
2019/03/04	38	20.08	17	20.06	20.00	21	9,714	0.22%
2019/02/27	12	19.98	21	20.14	20.25	-9	9,728	-0.09%
2019/02/26	12	20.08	31.1	20.20	20.00	-19.1	9,658	-0.20%
2019/02/25	12	19.97	4	20.08	20.00	8	9,573	0.08%
2019/02/22	49	19.92	57	20.05	20.30	-8	9,536	-0.08%
2019/02/21	2	19.08	16	19.31	19.45	-14	9,119	-0.15%
2019/02/20	3	19.33	7	19.17	19.20	-4	8,937	-0.04%
2019/02/19	8	18.88	7	18.94	19.30	1	8,910	0.01%
2019/02/18	33	19.18	26	18.99	19.10	7	8,914	0.08%
2019/02/15	85	18.43	118	18.32	18.60	-33	8,557	-0.39%	大賣/
2019/02/14	418	17.64	463	17.96	17.70	-45	7,864	-0.57%	大買/大賣/
2019/02/13	26	16.34	151	16.27	16.65	-125	7,294	-1.71%	大賣/鉅額交易
2019/02/12	138	16.35	169	16.15	16.15	-31	7,206	-0.43%	大買/大賣/
2019/02/11	167	15.79	2	15.55	15.75	165	7,041	2.34%	大買/鉅額交易
2019/01/30	0	0.00	1	15.10	15.10	-1	6,989	-0.01%
2019/01/29	1	14.85	0	0.00	15.05	1	7,001	0.01%
2019/01/28	4	14.98	8	15.14	15.10	-4	7,019	-0.06%
2019/01/25	2	14.65	2	14.70	14.70	0	7,018	0.00%
2019/01/18	5	14.54	2	14.65	14.55	3	7,378	0.04%
2019/01/17	0	0.00	1	14.95	14.60	-1	7,525	-0.01%
2019/01/16	1.1	14.84	0	0.00	14.80	1.1	7,588	0.01%
2019/01/15	0	0.00	2	15.00	14.75	-2	7,672	-0.03%
2019/01/14	0	0.00	1	14.65	14.75	-1	7,656	-0.01%
2019/01/11	2	14.90	5	14.75	14.50	-3	7,687	-0.04%
2019/01/10	9	14.99	7	14.95	15.00	2	7,668	0.03%
2019/01/09	0	0.00	2	14.40	14.50	-2	7,584	-0.03%
2019/01/08	0	0.00	10	13.91	14.20	-10	7,509	-0.13%
2019/01/04	3	13.33	0	0.00	13.40	3	7,636	0.04%
2019/01/03	2	13.68	2	13.80	13.65	0	7,723	0.00%
2019/01/02	4	13.56	1	13.75	13.60	3	7,787	0.04%
2018/12/27	0	0.00	3	13.75	13.75	-3	8,084	-0.04%
2018/12/26	2	13.90	2	13.85	13.75	0	8,101	0.00%
2018/12/24	3	14.05	0	0.00	14.10	3	8,122	0.04%
2018/12/21	1	13.60	2	14.05	14.10	-1	8,201	-0.01%
2018/12/20	6	13.91	0	0.00	13.95	6	8,212	0.07%
2018/12/19	0	0.00	1	14.55	14.50	-1	8,180	-0.01%
2018/12/18	5	14.42	1	14.45	14.40	4	8,206	0.05%
2018/12/17	1	14.70	6	14.79	14.65	-5	8,241	-0.06%
2018/12/14	8	14.81	6	14.76	14.90	2	8,301	0.02%
2018/12/13	3	15.52	4	15.59	15.25	-1	8,323	-0.01%
2018/12/12	4	15.41	8	15.41	15.50	-4	8,566	-0.05%
2018/12/11	6	15.38	5	15.51	15.25	1	8,566	0.01%
2018/12/10	10	15.48	6	15.41	15.25	4	8,592	0.05%
2018/12/07	177	16.24	166.1	16.35	16.30	10.9	8,490	0.13%	大買/大賣/
2018/12/06	25	16.67	45	16.32	15.60	-20	8,293	-0.24%
2018/12/05	25	16.28	35	16.56	16.70	-10	7,894	-0.13%
2018/12/04	39	16.65	12	16.76	16.60	27	7,951	0.34%
2018/12/03	23	16.27	15	16.39	16.95	8	8,005	0.10%
2018/11/30	5	15.32	43	15.27	15.45	-38	7,967	-0.48%
2018/11/29	23	14.98	6	15.08	15.00	17	7,752	0.22%
2018/11/28	36	14.54	12	14.50	14.65	24	7,577	0.32%
2018/11/27	6	14.03	2	14.08	14.00	4	7,433	0.05%
2018/11/26	1	13.70	1	13.75	13.90	0	7,232	0.00%
2018/11/23	7	13.64	4	13.70	13.60	3	7,115	0.04%
2018/11/22	1	13.65	98	13.55	13.55	-97	7,026	-1.38%
2018/11/21	2	13.58	11	13.70	13.55	-9	7,007	-0.13%
2018/11/20	7	13.44	1	13.60	13.40	6	6,891	0.09%
2018/11/16	13	13.67	2	13.75	13.35	11	7,288	0.15%
2018/11/15	97	13.07	10	13.20	13.30	87	7,320	1.19%
2018/11/12	7	13.09	5	13.25	12.90	2	7,440	0.03%
2018/11/09	0	0.00	6.1	13.37	13.35	-6.1	7,446	-0.08%
2018/11/08	1	13.70	1	13.45	13.45	0	7,502	0.00%
2018/11/07	2	13.60	1	13.36	13.65	1	7,519	0.01%
2018/11/06	2	13.30	2	13.40	13.10	0	7,691	0.00%
2018/11/02	10	13.45	22	13.51	13.60	-12	7,835	-0.15%
2018/11/01	20	13.03	51	13.32	13.35	-31	7,777	-0.40%
2018/10/31	84	12.62	39.2	12.84	12.95	44.8	7,735	0.58%
2018/10/30	4	12.28	1	12.35	12.45	3	7,697	0.04%
2018/10/29	1	11.65	12	12.16	12.35	-11	7,888	-0.14%
2018/10/26	3	12.02	3	11.87	11.85	0	7,968	0.00%
2018/10/25	8	12.20	19.1	12.69	12.15	-11.1	7,998	-0.14%
2018/10/24	10	13.29	8	13.40	13.35	2	8,099	0.02%
2018/10/23	3	13.72	4	14.03	13.50	-1	8,236	-0.01%
2018/10/22	0	0.00	0.2	13.90	13.85	-0.2	8,484	0.00%
2018/10/19	0	0.00	1	13.60	13.60	-1	8,617	-0.01%
2018/10/18	2	13.70	0	0.00	13.85	2	8,700	0.02%
2018/10/17	10.6	14.08	2	14.10	13.65	8.6	8,861	0.10%
2018/10/16	1	13.60	12	13.52	13.60	-11	8,997	-0.12%
2018/10/15	3	13.62	5	13.68	13.60	-2	9,128	-0.02%
2018/10/12	31	13.10	3	12.77	13.35	28	9,196	0.30%
2018/10/11	5	13.15	4	13.15	13.15	1	9,302	0.01%
2018/10/09	19	14.67	36	14.83	14.60	-17	9,473	-0.18%
2018/10/08	35.3	14.61	1	14.65	14.60	34.3	9,763	0.35%
2018/10/05	36	15.26	42	15.42	14.70	-6	9,902	-0.06%
2018/10/04	0	0.00	1	16.15	16.15	-1	9,888	-0.01%
2018/10/03	0	0.00	40	16.48	16.45	-40	9,956	-0.40%
2018/10/01	29	16.64	4.1	16.45	16.70	24.9	10,270	0.24%
2018/09/28	3	16.42	25	16.45	16.45	-22	10,786	-0.20%
2018/09/27	2	16.65	2	16.75	16.55	0	10,851	0.00%
2018/09/26	25	16.55	2	16.55	16.60	23	10,935	0.21%
2018/09/25	33	16.64	39	16.50	16.50	-6	11,041	-0.05%
2018/09/21	1	16.15	11.1	16.31	16.40	-10.1	11,124	-0.09%
2018/09/20	2	16.05	11	16.48	16.15	-9	11,118	-0.08%
2018/09/19	11	16.72	22	16.72	16.65	-11	11,135	-0.10%
2018/09/18	39	17.29	42.1	17.03	16.65	-3.1	11,260	-0.03%
2018/09/17	4	16.90	221	16.87	17.00	-217	11,368	-1.91%	大賣/鉅額交易
2018/09/14	231	16.79	15	16.93	17.00	216	11,470	1.88%	大買/鉅額交易
2018/09/13	13	16.57	5.2	16.52	16.45	7.8	11,477	0.07%
2018/09/12	7	15.86	198	15.80	15.95	-191	11,460	-1.67%	大賣/鉅額交易
2018/09/11	207.1	16.18	15	15.96	16.20	192.1	11,623	1.65%	大買/鉅額交易
2018/09/10	31	15.99	25	15.64	15.40	6	11,744	0.05%
2018/09/07	80	17.17	46	16.69	16.55	34	11,986	0.28%
2018/09/06	79	17.79	102	17.76	17.40	-23	12,842	-0.18%	大賣/
2018/09/05	4	18.54	4	18.65	18.45	0	12,914	0.00%
2018/09/04	7	18.64	6	18.60	18.55	1	13,163	0.01%
2018/09/03	4	18.40	5	19.00	18.40	-1	13,309	-0.01%
2018/08/31	2	18.90	3	19.03	19.00	-1	13,537	-0.01%
2018/08/30	2	19.15	2	19.13	19.05	0	13,677	0.00%
2018/08/29	3	19.27	4	19.20	19.30	-1	13,811	-0.01%
2018/08/28	4	19.21	1	19.20	19.15	3	14,122	0.02%
2018/08/27	16	19.21	5	19.35	19.35	11	14,250	0.08%
2018/08/24	9	18.98	10	19.05	18.95	-1	14,592	-0.01%
2018/08/23	7	19.01	9	19.12	19.55	-2	16,021	-0.01%
2018/08/22	0	0.00	1	18.50	18.45	-1	15,912	-0.01%
2018/08/21	56	18.66	46	18.66	18.80	10	16,192	0.06%
2018/08/20	59	18.73	54	18.95	18.55	5	16,684	0.03%
2018/08/17	18	19.49	11	19.57	19.15	7	16,654	0.04%
2018/08/16	0	0.00	1	19.00	19.10	-1	16,964	-0.01%
2018/08/15	57	19.14	16	19.14	19.00	41	17,033	0.24%
2018/08/14	3	19.17	7	19.32	19.70	-4	17,155	-0.02%
2018/08/13	43	19.10	45	19.23	19.20	-2	17,350	-0.01%
2018/08/10	8	20.34	3	20.15	20.15	5	17,479	0.03%
2018/08/09	4	20.90	4	21.14	21.00	0	17,843	0.00%
2018/08/08	5	20.83	6	20.58	20.55	-1	18,631	-0.01%
2018/08/07	6	20.90	5	20.95	20.90	1	20,060	0.00%
2018/08/06	62	20.73	16	20.91	21.20	46	20,353	0.23%
2018/08/03	75	20.69	110	20.80	20.45	-35	20,888	-0.17%	大賣/
2018/08/02	44	21.08	40	21.03	21.05	4	21,139	0.02%
2018/08/01	3	21.60	3	21.57	21.35	0	21,318	0.00%
2018/07/31	27	21.24	28	21.27	21.20	-1	21,788	0.00%
2018/07/30	1	21.65	2	21.60	21.50	-1	21,792	0.00%
2018/07/27	25	22.71	43	22.33	22.35	-18	21,878	-0.08%
2018/07/26	19	22.12	36	22.02	21.95	-17	21,874	-0.08%
2018/07/25	9	21.93	15	21.91	21.85	-6	22,090	-0.03%
2018/07/24	15	21.60	39	21.51	22.00	-24	22,197	-0.11%
2018/07/23	14	21.55	15	21.71	21.50	-1	22,426	0.00%
2018/07/20	46	21.89	49	22.03	22.15	-3	23,061	-0.01%
2018/07/19	9	21.83	9	21.90	22.00	0	23,775	0.00%
2018/07/18	13	21.94	17	21.76	21.50	-4	24,135	-0.02%
2018/07/17	40	21.99	26	21.83	21.85	14	24,341	0.06%
2018/07/16	62	21.91	80	21.93	22.00	-18	24,570	-0.07%
2018/07/13	22	21.31	16	21.17	21.35	6	24,964	0.02%
2018/07/12	19	20.51	30	20.46	21.10	-11	25,779	-0.04%
2018/07/11	13	20.12	3	20.05	20.00	10	26,186	0.04%
2018/07/10	40	19.55	48	19.55	20.25	-8	28,011	-0.03%
2018/07/09	25	18.87	40	18.93	19.30	-15	28,979	-0.05%
2018/07/06	215	18.76	155	18.86	18.70	60	29,651	0.20%	大買/大賣/
2018/07/05	30	20.11	25	19.85	19.80	5	29,189	0.02%
2018/07/04	39	20.25	65	20.17	20.15	-26	29,283	-0.09%
2018/07/03	61	20.65	26	21.05	20.40	35	29,293	0.12%
2018/07/02	1	20.95	3	20.85	20.95	-2	29,290	-0.01%
2018/06/29	9	20.42	17	20.38	20.70	-8	29,371	-0.03%
2018/06/28	14	20.31	55	20.20	20.20	-41	29,475	-0.14%
2018/06/27	61	20.93	56	20.79	20.60	5	29,673	0.02%
2018/06/26	56	20.83	160	20.13	20.40	-104	29,872	-0.35%	大賣/鉅額交易
2018/06/25	44	22.19	10	22.18	21.90	34	30,503	0.11%
2018/06/22	9	22.07	18.2	22.02	21.95	-9.2	30,755	-0.03%
2018/06/21	2	22.40	9	22.41	22.40	-7	30,699	-0.02%
2018/06/20	40	22.34	11	22.40	22.30	29	30,840	0.09%
2018/06/19	36	23.06	32	23.21	22.85	4	30,825	0.01%
2018/06/15	74	23.64	46	23.78	23.75	28	30,742	0.09%
2018/06/14	175	24.20	152	24.12	23.90	23	30,398	0.08%	大買/大賣/
2018/06/13	36	23.43	70	23.51	23.35	-34	29,383	-0.12%
2018/06/12	25	23.33	46	23.55	23.20	-21	29,452	-0.07%
2018/06/11	13	23.28	12	23.33	23.20	1	29,697	0.00%
2018/06/08	62	23.54	33	23.60	23.35	29	30,196	0.10%
2018/06/07	9	23.34	9	23.24	23.00	0	30,524	0.00%
2018/06/06	47	23.29	57	23.33	23.25	-10	30,564	-0.03%
2018/06/05	111	23.58	94	23.38	23.20	17	30,551	0.06%	大買/
2018/06/04	30	23.25	25	23.29	23.30	5	30,368	0.02%
2018/06/01	58	23.34	51	23.13	23.00	7	30,490	0.02%
2018/05/31	244.2	24.57	214	24.54	23.75	30.2	30,182	0.10%	大買/大賣/
2018/05/30	34	23.21	17	23.30	23.45	17	28,729	0.06%
2018/05/29	56	23.46	25.1	23.39	23.30	30.9	28,594	0.11%
2018/05/28	70	23.06	94	22.93	23.35	-24	28,234	-0.09%
2018/05/25	47	22.27	101	22.31	22.30	-54	27,833	-0.19%	大賣/
2018/05/24	142	22.86	137.1	22.95	22.55	4.9	27,816	0.02%	大買/大賣/
2018/05/23	60	21.99	57	22.10	22.20	3	27,447	0.01%
2018/05/22	51	22.00	67	21.95	22.00	-16	27,554	-0.06%
2018/05/21	38	22.40	9	22.48	22.20	29	27,526	0.11%
2018/05/18	93	22.35	90	22.28	22.10	3	27,482	0.01%
2018/05/17	60	22.85	75	22.68	22.65	-15	27,562	-0.05%
2018/05/16	458	23.76	473	23.58	23.35	-15	27,578	-0.05%	大買/大賣/
2018/05/15	281	23.34	276.2	23.30	23.10	4.8	27,029	0.02%	大買/大賣/
2018/05/14	20	22.11	21	22.02	22.00	-1	26,056	0.00%
2018/05/11	164	21.84	143	21.97	21.75	21	25,919	0.08%	大買/大賣/
2018/05/10	134	22.33	85	22.47	22.30	49	25,483	0.19%	大買/
2018/05/09	102	21.74	140	21.80	21.50	-38	25,599	-0.15%	大買/大賣/
2018/05/08	82	22.01	389	21.61	21.80	-307	25,432	-1.21%	大賣/鉅額交易
2018/05/07	307	21.12	53	21.25	21.30	254	25,012	1.02%	大買/鉅額交易
2018/05/04	238	20.82	215	21.15	20.55	23	25,049	0.09%	大買/大賣/
2018/05/03	142	21.03	138	20.82	20.95	4	25,117	0.02%	大買/大賣/
2018/05/02	242	21.02	293	20.76	20.80	-51	25,110	-0.20%	大買/大賣/
2018/04/30	97	20.39	108	20.45	20.30	-11	25,099	-0.04%	大賣/
2018/04/27	107	20.18	95	20.22	20.00	12	25,545	0.05%	大買/
2018/04/26	137	20.88	70	20.77	19.95	67	26,164	0.26%	大買/
2018/04/25	144.2	21.36	119	21.73	22.05	25.2	25,807	0.10%	大買/大賣/
2018/04/24	59	21.82	92	21.82	21.70	-33	25,468	-0.13%
2018/04/23	133	23.31	339	23.40	22.60	-206	25,916	-0.79%	大買/大賣/鉅額交易
2018/04/20	32.2	23.53	91	23.71	23.80	-58.8	27,183	-0.22%
2018/04/19	209	24.00	910	23.81	23.45	-701	26,946	-2.60%	大買/大賣/鉅額交易
2018/04/18	1,092	23.16	127	23.22	23.70	965	26,684	3.62%	大買/大賣/鉅額交易
2018/04/17	30	22.39	87	22.16	22.05	-57	26,070	-0.22%
2018/04/16	323	23.01	430	23.22	23.10	-107	25,980	-0.41%	大買/大賣/鉅額交易
2018/04/13	737	22.15	760	22.09	22.85	-23	24,725	-0.09%	大買/大賣/
2018/04/12	306	20.81	45.5	20.85	20.80	260.5	24,081	1.08%	大買/鉅額交易
2018/04/11	10	19.92	6	19.70	19.65	4	23,996	0.02%
2018/04/10	27	19.59	6	19.63	19.65	21	25,343	0.08%
2018/04/09	11	19.74	8	19.69	19.10	3	25,989	0.01%
2018/04/03	5	20.10	2	20.00	20.00	3	26,993	0.01%
2018/04/02	20	20.42	17	20.28	20.20	3	27,673	0.01%
2018/03/31	8	19.75	11	20.03	20.10	-3	28,432	-0.01%
2018/03/30	6	20.32	53	20.22	19.80	-47	29,273	-0.16%
2018/03/29	45	20.96	23	20.74	20.30	22	30,334	0.07%
2018/03/28	180	20.75	141	20.70	20.80	39	31,963	0.12%	大買/大賣/
2018/03/27	18	19.74	41	20.44	20.50	-23	31,562	-0.07%
2018/03/26	25	18.51	8	18.57	18.65	17	32,395	0.05%
2018/03/23	15	18.58	11	18.52	18.55	4	33,797	0.01%
2018/03/22	14.1	19.70	26	19.60	19.40	-12	34,208	-0.03%
2018/03/21	3	19.53	2	19.55	19.50	1	34,834	0.00%
2018/03/20	4	19.70	14	19.67	19.45	-10	35,331	-0.03%
2018/03/19	8	19.95	4	19.70	19.85	4	36,016	0.01%
2018/03/16	10	20.30	10	20.55	19.95	0	37,208	0.00%
2018/03/15	34	20.90	23	20.86	20.60	11	38,591	0.03%
2018/03/14	22	20.21	171	20.30	20.55	-149	39,018	-0.38%	大賣/鉅額交易
2018/03/13	259	19.85	76	19.40	20.50	183	40,369	0.45%	大買/鉅額交易
2018/03/12	23	18.77	40	18.71	18.65	-17	40,215	-0.04%
2018/03/09	11.1	18.92	3	18.90	19.10	8.1	40,804	0.02%
2018/03/08	346.1	18.48	691	18.55	18.70	-344.9	42,474	-0.81%	大買/大賣/鉅額交易
2018/03/07	219	18.60	205	18.95	18.40	14	42,465	0.03%	大買/大賣/
2018/03/06	338.1	19.58	17	19.40	19.40	321.1	42,997	0.75%	大買/鉅額交易
2018/03/05	389.1	20.05	384	19.56	19.10	5.1	44,959	0.01%	大買/大賣/
2018/03/02	1	20.10	1	20.10	20.10	0	46,858	0.00%
2018/03/01	2	20.45	0	0.00	20.50	2	47,317	0.00%
2018/02/27	1	20.55	3	20.48	20.45	-2	47,356	0.00%
2018/02/26	37	20.54	415	20.55	20.05	-378	47,406	-0.80%	大賣/鉅額交易
2018/02/23	4.1	20.79	4	20.83	20.50	0.1	47,540	0.00%
2018/02/22	401	20.86	9	20.54	20.70	392	47,678	0.82%	大買/鉅額交易
2018/02/21	29	20.41	17	20.37	20.40	12	47,794	0.03%
2018/02/12	13.2	19.84	2	19.98	19.55	11.2	47,750	0.02%
2018/02/09	23	19.17	34	19.02	19.70	-11	47,673	-0.02%
2018/02/08	39	20.92	34	20.67	20.05	5	47,460	0.01%
2018/02/07	27.1	21.11	326	21.10	20.50	-298.9	47,206	-0.63%	大賣/鉅額交易
2018/02/06	47	21.15	381	20.85	20.70	-334	47,153	-0.71%	大賣/鉅額交易
2018/02/05	6	22.86	3	22.77	23.00	3	47,023	0.01%
2018/02/02	106	23.30	105	23.44	23.20	1	47,164	0.00%	大買/大賣/
2018/02/01	723	24.21	91	24.16	23.70	632	47,553	1.33%	大買/鉅額交易
2018/01/31	3	22.87	8	22.90	23.25	-5	47,954	-0.01%
2018/01/30	14	23.23	14	22.96	22.90	0	48,148	0.00%
2018/01/29	12.1	23.15	40	23.18	23.20	-28	48,478	-0.06%
2018/01/26	61	22.47	42	22.58	22.60	19	49,161	0.04%
2018/01/25	27	23.07	598	23.05	22.80	-571	49,927	-1.14%	大賣/鉅額交易
2018/01/24	20	23.41	17	23.45	23.40	3	50,392	0.01%
2018/01/23	632	23.32	69	23.06	23.05	563	50,406	1.12%	大買/鉅額交易
2018/01/22	120	23.50	104	23.63	22.90	16	50,073	0.03%	大買/大賣/
2018/01/19	141	24.46	54	24.47	24.50	87	49,837	0.17%	大買/
2018/01/18	56	25.15	70	25.23	24.80	-14	49,864	-0.03%
2018/01/17	258.1	25.59	596	25.70	25.25	-337.9	50,522	-0.67%	大買/大賣/鉅額交易
2018/01/16	694	25.44	410	25.36	25.60	284	50,434	0.56%	大買/大賣/鉅額交易
2018/01/15	80	24.46	422	24.55	24.35	-342	48,807	-0.70%	大賣/鉅額交易
2018/01/12	467	24.89	106	24.98	24.75	361	48,577	0.74%	大買/大賣/鉅額交易
2018/01/11	70	24.19	175	24.22	24.45	-105	48,110	-0.22%	大賣/鉅額交易
2018/01/10	244	24.46	115	24.10	23.90	129	47,698	0.27%	大買/大賣/鉅額交易
2018/01/09	136	24.58	319	24.39	24.70	-183	47,180	-0.39%	大買/大賣/鉅額交易
2018/01/08	156	24.59	111	24.86	24.10	45	46,517	0.10%	大買/大賣/
2018/01/05	189.9	24.51	191	24.49	24.95	-1.1	46,005	0.00%	大買/大賣/
2018/01/04	403	25.19	292	25.04	24.80	111	45,290	0.25%	大買/大賣/鉅額交易
2018/01/03	109	24.69	376	24.83	24.20	-267	43,981	-0.61%	大買/大賣/鉅額交易
2018/01/02	474	24.00	450	23.91	24.60	24	43,148	0.06%	大買/大賣/