燿華 (2367)-國泰-台中券商分點個股進出

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
35.00
漲跌
▲2.00
漲幅
+6.06%
成交量
246,083張
產業
上市電子零組件類股
801人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

燿華 (2367)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	709.8	31.46	1,122	32.04	33.00	-412.1	54,513	-0.76%	大買/大賣/鉅額交易
2024/05/13	573	30.11	498.6	30.26	30.00	74.4	51,339	0.14%	大買/大賣/
2024/05/10	600.6	28.59	494.6	28.62	29.80	106	49,115	0.22%	大買/大賣/鉅額交易
2024/05/09	804.5	29.71	619.8	29.52	28.70	184.7	47,714	0.39%	大買/大賣/鉅額交易
2024/05/08	283.3	29.28	599.7	29.39	30.05	-316.5	45,456	-0.70%	大買/大賣/鉅額交易
2024/05/07	84.4	27.45	99.5	27.55	27.35	-15.1	43,240	-0.03%
2024/05/06	241.5	27.82	267.7	27.85	27.70	-26.3	42,760	-0.06%	大買/大賣/
2024/05/03	177.1	26.70	100.5	26.77	26.90	76.6	41,768	0.18%	大買/
2024/05/02	141.8	25.91	96	25.91	26.30	45.8	41,388	0.11%	大買/
2024/04/30	91.7	26.27	57	26.45	26.20	34.7	41,094	0.08%
2024/04/29	41.7	26.24	39	26.35	26.20	2.7	40,895	0.01%
2024/04/26	38.8	26.36	64.2	26.43	26.15	-25.4	40,733	-0.06%
2024/04/25	58.2	26.19	48.4	26.23	26.00	9.7	40,520	0.02%
2024/04/24	44.2	26.62	70	26.81	26.55	-25.8	40,370	-0.06%
2024/04/23	90.2	26.14	82.8	26.16	26.00	7.5	40,107	0.02%
2024/04/22	101	26.75	28.2	26.91	26.05	72.8	39,786	0.18%
2024/04/19	128.7	27.13	120.5	27.23	27.30	8.2	39,362	0.02%	大買/大賣/
2024/04/18	254.5	28.46	267.8	28.51	28.00	-13.3	38,768	-0.03%	大買/大賣/
2024/04/17	356.3	28.02	398.4	28.12	28.15	-42	37,813	-0.11%	大買/大賣/
2024/04/16	291.8	26.77	174	26.56	26.40	117.8	36,987	0.32%	大買/大賣/鉅額交易
2024/04/15	370.5	28.57	348.4	28.45	28.20	22.1	36,113	0.06%	大買/大賣/
2024/04/12	455.1	28.87	782.9	28.29	29.20	-327.8	34,654	-0.95%	大買/大賣/鉅額交易
2024/04/11	177.1	26.62	47.4	26.48	26.70	129.7	32,179	0.40%	大買/鉅額交易
2024/04/10	186.9	26.68	138	26.81	26.30	48.9	32,044	0.15%	大買/大賣/
2024/04/09	70.6	26.69	65.3	26.99	26.60	5.3	31,655	0.02%
2024/04/08	69	26.67	85.9	26.56	26.70	-16.9	31,151	-0.05%
2024/04/03	94.7	26.24	129	26.30	26.05	-34.3	30,870	-0.11%	大賣/
2024/04/02	176.1	26.68	99.5	26.94	26.35	76.5	30,721	0.25%	大買/
2024/04/01	127.3	26.95	140	26.99	26.85	-12.7	30,286	-0.04%	大買/大賣/
2024/03/29	263.2	26.98	126.3	27.12	26.65	136.9	29,881	0.46%	大買/大賣/鉅額交易
2024/03/28	148.7	26.94	193.8	27.00	26.65	-45.1	29,151	-0.15%	大買/大賣/
2024/03/27	211.9	26.81	260.1	26.84	26.65	-48.1	28,480	-0.17%	大買/大賣/
2024/03/26	243.7	26.74	185.4	26.76	26.75	58.4	27,767	0.21%	大買/大賣/
2024/03/25	513.6	27.39	399	27.39	27.55	114.6	26,903	0.43%	大買/大賣/鉅額交易
2024/03/22	289.5	26.69	410	26.84	27.15	-120.5	25,543	-0.47%	大買/大賣/鉅額交易
2024/03/21	452.5	26.61	405	26.52	26.30	47.6	24,550	0.19%	大買/大賣/
2024/03/20	175.6	26.39	231.7	26.31	25.70	-56.1	23,762	-0.24%	大買/大賣/
2024/03/19	387.2	26.18	235	26.25	26.15	152.1	23,273	0.65%	大買/大賣/鉅額交易
2024/03/18	135.6	25.37	180.2	25.34	25.85	-44.6	22,308	-0.20%	大買/大賣/
2024/03/15	101.8	24.40	96.4	24.45	24.00	5.4	21,625	0.02%	大買/
2024/03/14	100.4	24.52	117.1	24.62	24.45	-16.7	21,437	-0.08%	大賣/
2024/03/13	84.7	25.09	144	25.09	25.10	-59.3	21,169	-0.28%	大賣/
2024/03/12	428.1	26.39	431.8	26.35	25.60	-3.6	21,050	-0.02%	大買/大賣/
2024/03/11	399.4	25.77	400.1	25.77	25.90	-0.7	19,966	0.00%	大買/大賣/
2024/03/08	265	25.04	333.9	25.09	24.30	-68.9	19,221	-0.36%	大買/大賣/
2024/03/07	714.9	26.94	625.8	26.47	25.80	89.1	19,211	0.46%	大買/大賣/
2024/03/06	603.9	25.46	475	26.01	26.65	128.9	18,035	0.71%	大買/大賣/鉅額交易
2024/03/05	521	23.99	475.3	24.14	24.30	45.7	15,677	0.29%	大買/大賣/
2024/03/04	177.4	23.14	351.4	23.59	23.90	-174	13,797	-1.26%	大買/大賣/鉅額交易
2024/03/01	67	21.80	118.3	21.87	21.75	-51.3	12,757	-0.40%	大賣/
2024/02/29	29.5	20.95	61.1	21.07	21.30	-31.7	12,214	-0.26%
2024/02/27	32.2	21.14	29	20.91	20.75	3.2	12,143	0.03%
2024/02/26	7	21.21	18.2	21.35	21.15	-11.2	12,114	-0.09%
2024/02/23	57.1	21.06	117.5	20.82	20.75	-60.5	12,125	-0.50%	大賣/
2024/02/22	98.1	21.06	183.5	21.04	21.25	-85.4	12,947	-0.66%	大賣/
2024/02/21	65.9	20.81	62.5	20.64	20.65	3.4	12,323	0.03%
2024/02/20	107.6	20.79	100.6	20.68	20.95	7	12,271	0.06%	大買/
2024/02/19	60	20.22	65.2	20.30	20.15	-5.2	12,021	-0.04%
2024/02/16	111.5	20.05	75	19.91	20.60	36.5	11,932	0.31%	大買/
2024/02/15	32	18.91	0	0.00	19.00	32	11,520	0.28%
2024/02/05	3	18.53	0	0.00	18.55	3	11,444	0.03%
2024/02/02	13	18.97	9	18.93	18.80	4	11,437	0.03%
2024/02/01	18.1	18.96	14	19.02	18.95	4.1	11,450	0.04%
2024/01/31	4	19.00	15	18.98	19.00	-11	11,516	-0.10%
2024/01/30	53.1	19.20	4	19.16	19.00	49.1	11,553	0.43%
2024/01/29	12	19.36	6.2	19.24	19.30	5.8	11,652	0.05%
2024/01/26	17	19.19	11	19.20	19.20	6	11,733	0.05%
2024/01/25	2	19.30	5.1	19.30	19.20	-3.1	12,019	-0.03%
2024/01/24	13.4	19.42	46	19.40	19.35	-32.6	12,072	-0.27%
2024/01/23	10	19.47	5	19.25	19.55	5	12,360	0.04%
2024/01/22	0.2	19.20	27.1	19.09	19.15	-26.9	12,348	-0.22%
2024/01/19	0	0.00	1	18.75	18.80	-1	12,355	-0.01%
2024/01/18	7	18.91	1	18.70	18.65	6	12,378	0.05%
2024/01/17	24	18.88	1	18.85	18.85	23	12,420	0.19%
2024/01/16	7	19.00	10	19.05	19.05	-3	12,541	-0.02%
2024/01/15	1	19.20	0	0.00	19.15	1	12,551	0.01%
2024/01/12	5.1	19.04	1	19.15	19.00	4.1	12,593	0.03%
2024/01/11	1	19.40	2	19.13	19.40	-1	12,577	-0.01%
2024/01/10	2.1	18.95	173	18.90	18.90	-170.9	12,618	-1.35%	大賣/鉅額交易
2024/01/09	7.1	19.12	79.1	19.26	19.05	-72	12,650	-0.57%
2024/01/08	26	19.42	11.4	19.34	19.30	14.6	12,672	0.12%
2024/01/05	18	19.43	85	19.48	19.40	-67	12,676	-0.53%
2024/01/04	17	19.59	112	19.75	19.40	-95	12,693	-0.75%	大賣/
2024/01/03	15.5	19.98	13.7	19.95	19.90	1.8	12,702	0.01%
2024/01/02	16	20.20	7	20.26	20.10	9	12,729	0.07%
2023/12/29	23.1	19.96	15	19.97	20.00	8.1	12,756	0.06%
2023/12/28	34	20.09	2.3	20.16	20.00	31.8	12,821	0.25%
2023/12/27	11	20.10	0	20.10	20.15	11	12,906	0.09%
2023/12/26	5.2	20.07	3.1	20.05	20.05	2.1	13,187	0.02%
2023/12/25	1	19.95	40.1	19.99	19.95	-39.1	13,273	-0.29%
2023/12/22	7	20.07	1	20.10	20.05	6	13,376	0.04%
2023/12/21	3.2	20.28	6	20.11	20.25	-2.8	13,501	-0.02%
2023/12/20	1.1	20.18	6	20.23	20.35	-4.9	13,775	-0.04%
2023/12/19	77.4	20.01	19.4	20.08	20.10	58.1	14,094	0.41%
2023/12/18	64.3	20.31	9.2	20.38	20.30	55.1	14,546	0.38%
2023/12/15	89	20.95	36	21.00	20.70	53	16,022	0.33%
2023/12/14	30.1	21.34	39.3	21.40	21.35	-9.2	16,646	-0.05%
2023/12/13	12.2	21.12	25	21.14	21.05	-12.8	16,834	-0.08%
2023/12/12	18	21.11	9	21.10	21.05	9	16,749	0.05%
2023/12/11	38	21.21	61	21.14	21.00	-23	16,634	-0.14%
2023/12/08	17.6	21.54	11.1	21.43	21.35	6.5	16,474	0.04%
2023/12/07	354	22.31	137.1	21.76	21.55	216.9	16,322	1.33%	大買/大賣/鉅額交易
2023/12/06	51	22.60	73.5	22.68	22.05	-22.5	15,753	-0.14%
2023/12/05	267	22.46	261.2	22.52	22.50	5.8	15,130	0.04%	大買/大賣/
2023/12/04	300.4	22.50	317.4	22.64	22.75	-17	14,570	-0.12%	大買/大賣/
2023/12/01	150.1	21.63	189.2	21.71	22.20	-39.1	13,353	-0.29%	大買/大賣/
2023/11/30	10.8	20.77	7	20.67	20.70	3.8	12,389	0.03%
2023/11/29	67	20.90	22.1	20.90	20.70	44.9	12,382	0.36%
2023/11/28	153.8	20.85	107.8	20.89	21.00	46	12,395	0.37%	大買/大賣/
2023/11/27	31	20.42	69.2	20.33	20.20	-38.2	12,100	-0.32%
2023/11/24	25	20.41	14.5	20.32	20.25	10.5	12,181	0.09%
2023/11/22	31.8	20.37	65.9	20.47	20.55	-34	11,833	-0.29%
2023/11/21	308.6	20.83	383.4	20.80	20.20	-74.8	11,513	-0.65%	大買/大賣/
2023/11/20	43.7	19.54	45.6	19.55	19.70	-1.9	10,467	-0.02%
2023/11/17	38.5	19.18	33.2	19.24	19.30	5.3	10,393	0.05%
2023/11/16	82	19.29	61.5	19.10	19.40	20.5	10,273	0.20%
2023/11/15	5	18.61	4	18.60	18.55	1	9,972	0.01%
2023/11/14	3	18.40	3	18.35	18.40	0	9,945	0.00%
2023/11/13	5.2	18.52	2	18.55	18.45	3.2	9,981	0.03%
2023/11/10	6	18.38	3	18.45	18.45	3	9,958	0.03%
2023/11/09	8	18.48	19	18.39	18.40	-11	9,943	-0.11%
2023/11/08	30	18.63	2.7	18.58	18.60	27.4	9,935	0.28%
2023/11/07	9	19.17	8	19.08	19.05	1	9,865	0.01%
2023/11/06	51.4	19.02	13	19.21	19.25	38.4	9,894	0.39%
2023/11/03	24	19.05	52	18.97	19.05	-28	9,819	-0.29%
2023/11/02	53.1	18.84	66.5	18.85	19.15	-13.4	9,836	-0.14%
2023/11/01	52	18.27	29	18.19	18.10	23	9,591	0.24%
2023/10/31	179.7	19.19	186.5	18.97	18.50	-6.9	9,534	-0.07%	大買/大賣/
2023/10/30	12	18.54	16.3	18.48	18.45	-4.3	9,253	-0.05%
2023/10/27	11.3	18.69	13	18.43	18.40	-1.7	9,239	-0.02%
2023/10/26	6	18.51	38.6	18.57	18.55	-32.6	9,223	-0.35%
2023/10/25	67	18.75	19	18.67	18.70	48	9,200	0.52%
2023/10/24	19.5	18.57	44.1	18.17	18.70	-24.6	9,162	-0.27%
2023/10/23	14.1	17.98	4.1	17.91	17.90	10	9,025	0.11%
2023/10/20	8.1	17.47	4.4	17.57	17.70	3.7	9,016	0.04%
2023/10/19	3	17.98	2	17.90	17.90	1	8,994	0.01%
2023/10/18	0.3	17.90	51	17.74	18.00	-50.8	8,985	-0.56%
2023/10/17	29	18.39	26	18.20	18.10	3	8,896	0.03%
2023/10/16	18	18.59	7.1	18.54	18.30	11	8,863	0.12%
2023/10/13	3.1	18.62	3	18.62	18.55	0.1	8,845	0.00%
2023/10/12	2	18.50	12.4	18.57	18.60	-10.4	8,850	-0.12%
2023/10/11	24.3	18.38	286	18.43	18.20	-261.7	8,844	-2.96%	大賣/鉅額交易
2023/10/06	13	18.73	9	18.79	18.70	4	8,864	0.05%
2023/10/05	34	18.93	32.2	18.93	18.85	1.8	8,848	0.02%
2023/10/04	36.2	18.71	38	18.80	18.75	-1.8	8,801	-0.02%
2023/10/03	74	19.39	50	19.35	19.05	24	8,775	0.27%
2023/10/02	95	19.75	181.3	19.74	19.95	-86.2	8,684	-0.99%	大賣/
2023/09/28	109.2	19.01	7	19.05	18.95	102.2	8,399	1.22%	大買/鉅額交易
2023/09/27	9	19.18	16.1	19.20	19.10	-7.1	8,314	-0.08%
2023/09/26	78.2	19.50	93.7	19.73	19.25	-15.5	8,185	-0.19%
2023/09/25	146.5	19.75	106.1	19.68	19.55	40.4	8,026	0.50%	大買/大賣/
2023/09/22	78	20.23	84.1	20.16	20.10	-6.1	7,691	-0.08%
2023/09/21	287	20.41	209	20.46	20.15	78	7,290	1.07%	大買/大賣/
2023/09/20	642.2	20.23	303.2	20.21	20.70	339	6,749	5.02%	大買/大賣/鉅額交易
2023/09/19	119	20.40	192.8	20.77	21.15	-73.8	5,179	-1.43%	大買/大賣/
2023/09/18	139	19.16	166.4	19.03	19.25	-27.4	4,348	-0.63%	大買/大賣/
2023/09/15	18	18.12	2.1	18.27	18.05	15.9	3,895	0.41%
2023/09/14	1	18.00	3	18.02	18.00	-2	3,836	-0.05%
2023/09/13	0	0.00	4	17.85	17.90	-4	3,824	-0.10%
2023/09/12	16.5	17.77	5.1	17.75	17.80	11.4	3,801	0.30%
2023/09/11	7	17.64	15	17.67	17.75	-8	3,750	-0.21%
2023/09/08	4	17.86	20.1	18.05	17.80	-16.1	3,701	-0.44%
2023/09/07	6	18.03	11	18.05	18.00	-5	3,690	-0.14%
2023/09/06	32	18.21	28	18.23	18.20	4	3,654	0.11%
2023/09/05	14	18.13	4	18.18	18.10	10	3,567	0.28%
2023/09/04	17	18.25	23	18.31	18.20	-6	3,537	-0.17%
2023/09/01	26	18.20	158.2	18.27	18.10	-132.2	3,443	-3.84%	大賣/鉅額交易
2023/08/31	99.3	18.14	69	18.08	18.25	30.3	3,183	0.95%
2023/08/30	85	17.79	9	17.63	17.65	76	2,909	2.61%
2023/08/29	2.1	17.10	4	17.14	17.10	-1.9	2,759	-0.07%
2023/08/28	0	17.05	7	17.05	17.05	-7	2,775	-0.25%
2023/08/25	1	16.80	2	17.03	17.00	-1	2,776	-0.04%
2023/08/24	3.1	17.19	5	17.06	17.00	-1.9	2,771	-0.07%
2023/08/23	17	17.19	36	16.95	17.10	-19	2,736	-0.69%
2023/08/22	2	16.45	28	16.45	16.45	-26	2,621	-0.99%
2023/08/21	5	16.56	30	16.52	16.65	-25	2,670	-0.94%
2023/08/18	0.1	16.46	2	16.35	16.40	-1.9	2,686	-0.07%
2023/08/17	3	16.50	0	0.00	16.45	3	2,673	0.11%
2023/08/16	3	16.05	2	16.10	16.15	1	2,635	0.04%
2023/08/15	2.6	15.97	3	16.07	16.05	-0.5	2,642	-0.02%
2023/08/14	7.1	15.97	2	15.90	15.90	5.1	2,642	0.19%
2023/08/11	12.1	16.15	0	0.00	16.15	12.1	2,643	0.46%
2023/08/10	19.4	16.21	15	16.20	16.05	4.4	2,637	0.17%
2023/08/09	17.6	16.87	1	16.85	16.70	16.6	2,560	0.65%
2023/08/08	18	16.58	11.3	16.68	16.65	6.7	2,522	0.27%
2023/08/07	2.1	17.10	1	17.20	17.00	1.1	2,426	0.04%
2023/08/04	1.1	17.20	3.5	17.21	17.20	-2.4	2,381	-0.10%
2023/08/02	3	17.45	3	17.45	17.35	0	2,386	0.00%
2023/08/01	0	17.75	3	17.65	17.60	-3	2,359	-0.13%
2023/07/31	8	17.66	0	0.00	17.65	8	2,373	0.34%
2023/07/28	1	17.65	1	17.65	17.65	0	2,411	0.00%
2023/07/27	0	17.50	1	17.45	17.55	-1	2,405	-0.04%
2023/07/26	1	17.50	3	17.48	17.40	-2	2,395	-0.08%
2023/07/25	11	17.65	11	17.65	17.65	0	2,394	0.00%
2023/07/24	1	17.30	3	17.35	17.35	-2	2,375	-0.08%
2023/07/21	4	17.54	14	17.55	17.55	-10	2,367	-0.42%
2023/07/20	2	17.63	0	0.00	17.65	2	2,415	0.08%
2023/07/19	10	17.63	0	0.00	17.60	10	2,411	0.41%
2023/07/18	3	18.03	6	17.99	17.85	-3	2,422	-0.12%
2023/07/17	12	17.83	2	17.90	17.95	10	2,451	0.41%
2023/07/14	0.2	17.86	1	17.70	17.75	-0.8	2,439	-0.03%
2023/07/13	11	18.04	25	17.85	17.95	-14	2,436	-0.57%
2023/07/12	1	17.40	2	17.43	17.40	-1	2,304	-0.04%
2023/07/11	3	17.38	31	17.50	17.40	-28	2,336	-1.20%
2023/07/10	8	17.44	5.1	17.50	17.45	3	2,446	0.12%
2023/07/07	7	17.50	7	17.54	17.75	0	2,488	0.00%
2023/07/06	10	18.05	3	17.92	17.80	7	2,458	0.28%
2023/07/05	8	17.99	5	17.95	17.95	3	2,446	0.12%
2023/07/04	1.1	17.71	0	0.00	17.65	1.1	2,430	0.05%
2023/07/03	12.1	17.79	21	17.75	17.75	-8.9	2,444	-0.37%
2023/06/30	7	17.66	11	17.75	17.70	-4	2,446	-0.16%
2023/06/29	0	0.00	5	17.80	17.75	-5	2,465	-0.20%
2023/06/28	7.1	17.55	0	0.00	17.65	7.1	2,481	0.29%
2023/06/27	18.2	17.55	279.1	17.50	17.50	-260.9	2,511	-10.39%	大賣/鉅額交易
2023/06/26	3	17.70	139	17.70	17.70	-136	2,529	-5.38%	大賣/鉅額交易
2023/06/21	23.1	17.91	10	17.95	17.90	13.1	2,591	0.51%
2023/06/20	11	17.95	6	17.92	17.95	5	2,597	0.19%
2023/06/19	9	18.03	7	18.03	18.00	2	2,619	0.08%
2023/06/16	12	17.95	5	17.95	17.90	7	2,624	0.27%
2023/06/15	2.2	17.81	0	0.00	17.90	2.2	2,618	0.08%
2023/06/14	8	18.00	16	17.98	17.95	-8	2,609	-0.31%
2023/06/13	4	17.98	165.1	18.00	17.90	-161.1	2,660	-6.06%	大賣/鉅額交易
2023/06/12	9.3	18.14	3	18.07	18.00	6.3	2,675	0.23%
2023/06/09	9	18.19	14	18.21	18.20	-5	2,712	-0.18%
2023/06/08	7	18.16	10.9	18.16	18.10	-4	2,736	-0.14%
2023/06/07	21	18.41	21	18.38	18.30	0	2,798	0.00%
2023/06/06	22	18.38	0	0.00	18.35	22	2,872	0.77%
2023/06/05	13.1	18.44	23	18.40	18.45	-9.9	2,948	-0.34%
2023/06/02	11	18.34	20	18.30	18.35	-9	2,994	-0.30%
2023/06/01	5	18.20	24	18.13	18.15	-19	3,027	-0.63%
2023/05/31	20	18.01	6	18.04	18.05	14	3,040	0.46%
2023/05/30	3	17.93	20	18.03	17.95	-17	3,045	-0.56%
2023/05/29	11.1	18.08	1	18.10	18.05	10.1	3,075	0.33%
2023/05/26	22.1	18.05	13	18.02	17.90	9.1	3,091	0.29%
2023/05/25	5	18.20	16	18.27	18.05	-11	3,112	-0.35%
2023/05/24	13.3	18.05	14	18.08	18.10	-0.8	3,087	-0.02%
2023/05/23	1	18.15	8	18.09	18.10	-7	3,151	-0.22%
2023/05/22	21	18.10	5	18.10	18.15	16	3,361	0.48%
2023/05/19	14	18.03	21	18.00	18.00	-7	3,385	-0.21%
2023/05/18	0.1	18.00	2	17.93	17.90	-1.9	3,420	-0.06%
2023/05/17	20.5	17.99	11	17.96	17.90	9.5	3,464	0.27%
2023/05/16	2	17.85	4	17.78	17.90	-2	3,450	-0.06%
2023/05/15	0	17.60	7	17.51	17.55	-7	3,475	-0.20%
2023/05/12	2	17.38	3	17.37	17.60	-1	3,554	-0.03%
2023/05/11	20.1	17.47	13	17.41	17.35	7.1	3,633	0.20%
2023/05/09	2	17.70	0	17.75	17.70	2	3,898	0.05%
2023/05/08	21	17.94	6	17.94	17.85	15	3,889	0.39%
2023/05/05	6	18.13	2	18.13	17.95	4	3,955	0.10%
2023/05/04	58	17.61	2.5	17.81	17.85	55.5	4,016	1.38%
2023/05/03	51	17.85	10	17.95	17.80	41	4,003	1.02%
2023/05/02	4.1	17.85	3	17.95	17.90	1.1	4,043	0.03%
2023/04/28	10	17.98	0	0.00	17.95	10	4,073	0.25%
2023/04/27	1	17.75	2	17.90	17.95	-1	4,093	-0.02%
2023/04/26	1	17.65	1	17.85	17.90	0	4,102	0.00%
2023/04/25	59.5	17.80	11	17.70	17.70	48.5	4,107	1.18%
2023/04/24	5.3	17.90	1	17.95	17.95	4.3	4,081	0.10%
2023/04/21	57	17.99	0	0.00	18.00	57	4,102	1.39%
2023/04/20	18.1	18.25	1	18.20	18.15	17.1	4,129	0.41%
2023/04/19	9	18.62	4	18.65	18.65	5	4,202	0.12%
2023/04/18	1	18.70	6.5	18.80	18.70	-5.5	4,229	-0.13%
2023/04/17	4.1	18.66	1	18.65	18.70	3.1	4,227	0.07%
2023/04/14	85.4	18.61	8	18.66	18.60	77.4	4,226	1.83%
2023/04/13	45	19.05	34	18.90	18.60	11	4,175	0.26%
2023/04/12	7	19.26	23.3	19.33	19.40	-16.3	4,067	-0.40%
2023/04/11	12	19.11	40	19.10	19.15	-28	3,968	-0.71%
2023/04/10	9	19.06	5	19.10	19.05	4	3,967	0.10%
2023/04/07	8	19.08	0	0.00	19.05	8	3,972	0.20%
2023/04/06	5	19.06	3	19.05	19.05	2	3,974	0.05%
2023/03/31	5	19.02	3	19.05	19.00	2	3,977	0.05%
2023/03/30	9	18.96	8	18.98	18.95	1	3,979	0.03%
2023/03/29	12.6	18.92	17.3	19.00	18.95	-4.7	3,985	-0.12%
2023/03/28	0.5	18.76	9.5	18.91	18.90	-9	4,044	-0.22%
2023/03/27	6	18.90	9	19.00	18.95	-3	4,036	-0.07%
2023/03/24	38	18.82	30	18.77	18.85	8	4,076	0.20%
2023/03/23	2	18.43	3	18.45	18.40	-1	4,028	-0.02%
2023/03/22	9	18.47	6	18.40	18.40	3	4,105	0.07%
2023/03/21	2	18.33	0	0.00	18.30	2	4,158	0.05%
2023/03/20	1	18.10	12	18.12	18.10	-11	4,276	-0.26%
2023/03/17	10	17.90	0	0.00	17.90	10	4,357	0.23%
2023/03/16	6.1	17.82	18	17.81	17.65	-12	4,422	-0.27%
2023/03/15	19	18.10	1	18.05	18.05	18	4,651	0.39%
2023/03/14	127.5	18.20	0	0.00	18.05	127.5	4,915	2.59%	大買/鉅額交易
2023/03/13	2	18.33	0	0.00	18.45	2	5,110	0.04%
2023/03/10	85	18.50	28	18.55	18.50	57	5,249	1.09%
2023/03/09	30.3	19.23	10	19.30	19.00	20.3	5,465	0.37%
2023/03/08	16	19.18	29	19.22	19.15	-13	5,707	-0.23%
2023/03/07	7	19.00	70	18.99	19.00	-63	5,695	-1.11%
2023/03/06	34	18.81	14	18.80	18.80	20	5,711	0.35%
2023/03/03	1	18.95	9	18.99	18.90	-8	5,799	-0.14%
2023/03/02	0	18.85	1	18.75	18.75	-1	5,893	-0.02%
2023/03/01	7	18.85	1	18.95	18.80	6	6,141	0.10%
2023/02/24	34	18.88	1	18.85	18.75	33	6,298	0.52%
2023/02/23	12	18.96	25	18.99	18.95	-13	6,358	-0.20%
2023/02/22	15.5	18.89	2.1	18.76	18.90	13.4	6,567	0.20%
2023/02/21	7	18.96	20	19.03	19.00	-13	6,676	-0.19%
2023/02/20	107	19.16	139.5	19.20	19.30	-32.5	6,915	-0.47%	大買/大賣/
2023/02/17	8	18.75	13	18.75	18.80	-5	7,354	-0.07%
2023/02/16	14.1	18.66	10.1	18.65	18.65	4	7,471	0.05%
2023/02/15	4	18.55	14	18.62	18.55	-10	7,700	-0.13%
2023/02/14	8	18.34	8	18.38	18.30	0	7,803	0.00%
2023/02/13	10.1	18.00	43	18.06	18.10	-32.9	8,018	-0.41%
2023/02/10	48	18.28	8	18.31	18.20	40	8,248	0.49%
2023/02/09	40	18.63	46.2	18.68	18.60	-6.2	8,429	-0.07%
2023/02/08	328.9	18.97	326.3	19.11	19.00	2.7	8,549	0.03%	大買/大賣/
2023/02/07	5	18.54	95	18.46	18.50	-90	8,427	-1.07%
2023/02/06	60	18.57	9	18.47	18.45	51	8,709	0.59%
2023/02/03	61	18.63	29.4	18.65	18.65	31.6	8,865	0.36%
2023/02/02	36	18.54	31.2	18.48	18.55	4.8	8,998	0.05%
2023/02/01	23	18.28	2.1	18.35	18.30	20.9	9,088	0.23%
2023/01/31	15	18.16	45.1	18.18	18.25	-30.1	9,270	-0.32%
2023/01/30	3	17.93	1	17.90	18.00	2	9,429	0.02%
2023/01/17	10	17.66	4	17.68	17.65	6	9,610	0.06%
2023/01/16	2	17.43	0	0.00	17.40	2	9,761	0.02%
2023/01/13	5	17.52	1	17.55	17.50	4	9,893	0.04%
2023/01/12	3.6	17.81	28	17.96	17.70	-24.4	10,000	-0.24%
2023/01/11	2	17.90	6	17.90	17.85	-4	10,094	-0.04%
2023/01/10	9	18.02	6	17.98	17.95	3	10,189	0.03%
2023/01/09	24	18.32	26	18.36	18.35	-2	10,326	-0.02%
2023/01/06	0	17.97	15	18.01	18.00	-15	10,369	-0.14%
2023/01/05	9	17.81	57	17.84	17.80	-48	10,682	-0.45%
2023/01/04	11	17.71	15	17.79	17.75	-4	10,856	-0.04%
2023/01/03	6	17.36	6	17.52	17.60	0	11,172	0.00%
2022/12/30	3	17.30	0	0.00	17.25	3	11,301	0.03%
2022/12/29	8	17.34	0	0.00	17.35	8	11,448	0.07%
2022/12/28	6	17.52	3	17.50	17.45	3	11,912	0.03%
2022/12/27	14	17.73	14	17.75	17.80	0	12,210	0.00%
2022/12/26	7	17.56	2	17.55	17.60	5	12,545	0.04%
2022/12/23	33.1	17.31	0	0.00	17.50	33.1	12,833	0.26%
2022/12/22	12	17.60	2	17.70	17.60	10	13,181	0.08%
2022/12/21	26.5	17.56	17	17.47	17.50	9.5	13,734	0.07%
2022/12/20	12	17.81	4	17.65	17.55	8	14,284	0.06%
2022/12/19	5	17.84	1	17.95	17.85	4	15,069	0.03%
2022/12/16	117	18.16	2	18.05	18.00	115	15,662	0.73%	大買/鉅額交易
2022/12/15	6	18.55	16	18.50	18.55	-10	15,966	-0.06%
2022/12/14	10.1	18.29	99	18.33	18.35	-88.9	16,302	-0.55%
2022/12/13	63	18.51	75	18.44	18.35	-12	16,741	-0.07%
2022/12/12	177.1	18.60	81	18.58	18.55	96.1	16,961	0.57%	大買/
2022/12/09	15	19.32	4	19.11	19.20	11	17,266	0.06%
2022/12/08	45	19.35	45.1	19.44	19.45	-0.1	18,094	0.00%
2022/12/07	86.3	19.29	47.2	19.49	19.35	39.1	18,690	0.21%
2022/12/06	135	19.89	104	19.95	19.75	31	19,013	0.16%	大買/大賣/
2022/12/05	38	19.72	45.4	19.71	19.75	-7.4	19,472	-0.04%
2022/12/02	39	19.45	31	19.42	19.40	8	19,877	0.04%
2022/12/01	86.4	19.39	143	19.36	19.30	-56.6	20,346	-0.28%	大賣/
2022/11/30	335.5	19.12	304	19.22	19.40	31.5	20,788	0.15%	大買/大賣/
2022/11/29	2	18.83	12	18.73	18.90	-10	21,370	-0.05%
2022/11/28	14	18.75	19.2	18.78	18.65	-5.2	22,888	-0.02%
2022/11/25	39	18.80	19.9	18.95	18.65	19.1	23,755	0.08%
2022/11/24	19.2	18.97	38	18.96	18.95	-18.9	24,473	-0.08%
2022/11/23	34.3	19.09	92.3	19.09	19.05	-58.1	25,316	-0.23%
2022/11/22	29.3	18.60	4	18.44	18.80	25.3	25,868	0.10%
2022/11/21	36.3	18.66	51	18.58	18.50	-14.8	27,331	-0.05%
2022/11/18	68	18.70	80.6	18.91	18.65	-12.6	27,777	-0.05%
2022/11/17	48	18.63	91	18.69	18.65	-43	27,867	-0.15%
2022/11/16	77.2	18.66	50.1	18.61	18.55	27	28,145	0.10%
2022/11/15	163.3	19.04	206	19.27	19.10	-42.7	28,690	-0.15%	大買/大賣/
2022/11/14	135	18.67	56	18.56	18.75	79	29,387	0.27%	大買/
2022/11/11	79	18.73	25.5	18.62	18.40	53.5	29,473	0.18%
2022/11/10	45	18.48	36	18.51	18.45	9	29,399	0.03%
2022/11/09	92	18.91	59	18.98	18.90	33	29,751	0.11%
2022/11/08	88	18.91	89	18.91	18.65	-1	30,093	0.00%
2022/11/07	162	18.78	153	18.63	18.75	9	30,538	0.03%	大買/大賣/
2022/11/04	89	18.51	105	18.57	18.85	-16	31,133	-0.05%	大賣/
2022/11/03	91.5	18.12	96	18.26	18.50	-4.5	31,320	-0.01%
2022/11/02	135	18.29	52	18.33	18.25	83	31,238	0.27%	大買/
2022/11/01	151.6	17.77	128	17.85	18.00	23.6	31,051	0.08%	大買/大賣/
2022/10/31	61.3	17.58	53.2	17.59	17.50	8.1	30,890	0.03%
2022/10/28	57	17.24	52	17.06	16.90	5	30,703	0.02%
2022/10/27	288	17.47	288	17.64	17.55	0	30,528	0.00%	大買/大賣/
2022/10/26	102	17.35	123	17.17	17.10	-21	30,304	-0.07%	大買/大賣/
2022/10/25	22	17.70	24	17.76	17.65	-2	30,108	-0.01%
2022/10/24	43	18.17	62	18.36	18.00	-19	29,892	-0.06%
2022/10/21	29	17.79	33	17.70	17.70	-4	29,714	-0.01%
2022/10/20	10.1	17.78	15	17.81	17.80	-4.9	29,568	-0.02%
2022/10/19	19	18.38	14	18.25	18.10	5	29,439	0.02%
2022/10/18	12	18.52	9	18.53	18.35	3	29,312	0.01%
2022/10/17	17	17.91	143	17.72	18.25	-126	29,212	-0.43%	大賣/鉅額交易
2022/10/14	82	18.87	61	18.75	18.60	21	29,029	0.07%
2022/10/13	61.3	18.75	438.3	18.30	18.00	-377	28,914	-1.30%	大賣/鉅額交易
2022/10/12	146	19.15	140.1	19.20	19.25	5.9	28,571	0.02%	大買/大賣/
2022/10/11	66.5	18.79	108	18.85	18.90	-41.5	28,444	-0.15%	大賣/
2022/10/07	24	19.54	50	19.56	19.55	-26	28,126	-0.09%
2022/10/06	34.1	19.43	50	19.39	19.40	-15.9	28,002	-0.06%
2022/10/05	154.2	19.84	130.4	19.66	19.30	23.9	27,908	0.09%	大買/大賣/
2022/10/04	42	19.49	172	19.58	19.70	-130	27,445	-0.47%	大賣/鉅額交易
2022/10/03	150	19.10	90	19.16	19.20	60	27,149	0.22%	大買/
2022/09/30	58.4	19.22	51	19.39	19.55	7.4	26,887	0.03%
2022/09/29	156.5	19.90	45	19.91	19.65	111.5	26,673	0.42%	大買/鉅額交易
2022/09/28	182	19.96	123	19.84	19.40	59	26,333	0.22%	大買/大賣/
2022/09/27	249.4	21.03	158	21.02	20.90	91.4	25,770	0.35%	大買/大賣/
2022/09/26	177.9	21.53	239	21.35	20.90	-61.2	25,216	-0.24%	大買/大賣/
2022/09/23	207.9	22.75	309.5	22.31	22.25	-101.6	24,404	-0.42%	大買/大賣/鉅額交易
2022/09/22	91.4	23.16	222	23.13	23.35	-130.6	23,815	-0.55%	大賣/鉅額交易
2022/09/21	116	23.33	62	23.29	23.15	54	23,462	0.23%	大買/
2022/09/20	106.1	23.55	142	23.64	23.55	-35.9	23,105	-0.16%	大買/大賣/
2022/09/19	66.7	22.98	55.5	23.01	22.85	11.2	22,601	0.05%
2022/09/16	141	23.33	88	23.16	23.15	53	22,338	0.24%	大買/
2022/09/15	275	24.01	176	23.95	23.65	99	21,926	0.45%	大買/大賣/
2022/09/14	308.1	23.47	131	23.55	23.60	177.1	21,045	0.84%	大買/大賣/鉅額交易
2022/09/13	115	23.53	110.5	23.48	23.30	4.5	20,441	0.02%	大買/大賣/
2022/09/12	213.1	23.54	291.1	23.35	23.30	-78	19,850	-0.39%	大買/大賣/
2022/09/08	242	23.72	222	23.69	23.75	20	19,123	0.10%	大買/大賣/
2022/09/07	187.2	23.28	172.4	23.39	23.80	14.9	18,514	0.08%	大買/大賣/
2022/09/06	186.3	23.24	144	23.44	23.55	42.3	17,944	0.24%	大買/大賣/
2022/09/05	336.4	23.96	260.2	23.82	23.45	76.1	17,236	0.44%	大買/大賣/
2022/09/02	479.2	23.87	437.6	23.85	23.75	41.6	16,382	0.25%	大買/大賣/
2022/09/01	172	23.16	193.5	23.32	23.15	-21.5	14,923	-0.14%	大買/大賣/
2022/08/31	263	22.95	198.4	23.16	23.20	64.6	14,082	0.46%	大買/大賣/
2022/08/30	267.5	22.65	278.3	22.80	23.00	-10.8	13,202	-0.08%	大買/大賣/
2022/08/29	209	22.35	327.3	22.36	22.60	-118.3	12,221	-0.97%	大買/大賣/鉅額交易
2022/08/26	333.3	22.10	288.1	22.22	22.15	45.2	11,398	0.40%	大買/大賣/
2022/08/25	66.5	21.52	92.5	21.43	21.25	-26	9,735	-0.27%
2022/08/24	93	21.31	97	21.41	21.40	-4	9,201	-0.04%
2022/08/23	108.3	20.96	87.4	21.14	21.35	20.9	8,854	0.24%	大買/
2022/08/22	273	21.54	227.5	21.26	21.15	45.6	8,438	0.54%	大買/大賣/
2022/08/19	486	21.01	461	21.27	21.60	25	7,563	0.33%	大買/大賣/
2022/08/18	86.9	19.90	215.2	19.82	20.00	-128.3	6,203	-2.07%	大賣/鉅額交易
2022/08/17	78.3	19.81	30.1	19.76	19.65	48.2	5,960	0.81%
2022/08/16	75.1	19.82	85.4	19.88	20.10	-10.3	5,759	-0.18%
2022/08/15	137.3	20.37	119.1	20.44	20.15	18.2	5,241	0.35%	大買/大賣/
2022/08/12	334.1	20.06	191	19.97	19.90	143.1	4,666	3.07%	大買/大賣/鉅額交易
2022/08/11	207.8	19.27	182	19.07	19.05	25.8	3,961	0.65%	大買/大賣/
2022/08/10	27	18.26	68.2	18.47	18.90	-41.2	3,109	-1.32%
2022/08/09	45.5	17.35	40	17.35	17.20	5.5	2,725	0.20%
2022/08/08	40.5	17.13	34	17.18	17.10	6.5	2,647	0.25%
2022/08/05	0	0.00	13	16.79	16.90	-13	2,532	-0.51%
2022/08/04	13	16.35	17	16.26	16.25	-4	2,537	-0.16%
2022/08/03	2	16.90	1	16.80	16.80	1	2,507	0.04%
2022/08/02	9	16.99	0	0.00	16.95	9	2,505	0.36%
2022/08/01	2	17.12	1	17.00	17.10	1	2,496	0.04%
2022/07/29	0	0.00	1	17.00	17.00	-1	2,486	-0.04%
2022/07/28	3	16.85	0	0.00	16.80	3	2,478	0.12%
2022/07/27	0	16.80	0	0.00	16.95	0	2,475	0.00%
2022/07/26	2.2	16.79	0	0.00	16.65	2.2	2,472	0.09%
2022/07/25	0	0.00	17.1	16.96	17.00	-17.1	2,481	-0.69%
2022/07/22	3	17.03	17	17.04	17.00	-14	2,514	-0.56%
2022/07/21	1.5	17.17	6	17.18	17.20	-4.5	2,512	-0.18%
2022/07/20	42	17.27	3	17.25	17.00	39	2,495	1.56%
2022/07/19	3	17.17	17	17.20	17.30	-14	2,439	-0.57%
2022/07/18	7	17.14	7	17.16	17.20	0	2,412	0.00%
2022/07/15	0.4	16.70	4	16.61	16.60	-3.6	2,336	-0.15%
2022/07/14	1	16.35	5	16.59	16.80	-4	2,331	-0.17%
2022/07/13	10	16.69	1	16.55	16.50	9	2,307	0.39%
2022/07/12	2	16.28	0	0.00	16.15	2	2,237	0.09%
2022/07/11	2	16.45	2	16.83	16.75	0	2,221	0.00%
2022/07/08	22	16.93	18	17.00	16.85	4	2,189	0.18%
2022/07/07	3	15.95	19.1	16.33	16.60	-16.1	2,087	-0.77%
2022/07/06	3	15.40	0	0.00	15.10	3	2,000	0.15%
2022/07/05	8	15.96	3	16.27	16.10	5	1,981	0.25%
2022/07/04	0.2	15.65	2	15.70	15.80	-1.8	1,963	-0.09%
2022/07/01	17	16.21	22	16.00	15.55	-5	1,958	-0.25%
2022/06/30	21	17.02	60	16.90	16.75	-39	1,907	-2.05%
2022/06/29	45	17.71	8	17.69	17.75	37	1,859	1.99%
2022/06/28	3	17.68	11	17.65	17.85	-8	1,824	-0.44%
2022/06/27	47	17.73	30	17.77	17.65	17	1,831	0.93%
2022/06/24	13	17.54	13	17.63	17.45	0	1,807	0.00%
2022/06/23	18	17.64	2	17.28	17.20	16	1,767	0.91%
2022/06/22	12	17.80	22	17.69	17.60	-10	1,738	-0.58%
2022/06/21	11	17.74	7	18.01	18.10	4	1,707	0.24%
2022/06/20	6.3	17.04	17.1	17.35	16.90	-10.8	1,640	-0.66%
2022/06/17	3	17.43	9	17.62	17.65	-6	1,630	-0.37%
2022/06/16	16	17.78	14	17.89	17.35	2	1,617	0.12%
2022/06/15	25	18.03	45	18.07	17.90	-20	1,578	-1.27%
2022/06/14	22	17.46	11	17.50	17.50	11	1,523	0.72%
2022/06/13	44.1	17.86	16	18.01	17.70	28.1	1,507	1.86%
2022/06/10	47	17.75	33.3	18.10	18.40	13.7	1,457	0.94%
2022/06/09	36	17.62	66	17.54	17.70	-30	1,309	-2.29%
2022/06/08	30	17.00	6	17.09	16.85	24	1,193	2.01%
2022/06/07	7	16.69	5	16.80	16.70	2	1,204	0.17%
2022/06/06	5	16.77	10	16.70	16.70	-5	1,224	-0.41%
2022/06/02	25	16.81	7	16.85	16.70	18	1,262	1.43%
2022/06/01	22	17.00	16	16.97	16.90	6	1,287	0.47%
2022/05/31	10	16.83	10	16.89	16.95	0	1,291	0.00%
2022/05/30	0	0.00	38	16.84	16.90	-38	1,299	-2.92%
2022/05/27	43	16.76	13	16.66	16.65	30	1,294	2.32%
2022/05/26	0	0.00	26	16.58	16.60	-26	1,307	-1.99%
2022/05/25	33	16.42	12.2	16.51	16.60	20.8	1,330	1.56%
2022/05/24	0	0.00	5	16.52	16.25	-5	1,361	-0.37%
2022/05/23	1	16.35	2	16.35	16.30	-1	1,359	-0.07%
2022/05/20	10	16.50	5	16.50	16.40	5	1,394	0.36%
2022/05/18	0	0.00	3	16.50	16.45	-3	1,443	-0.21%
2022/05/17	20	16.25	3	16.40	16.45	17	1,649	1.03%
2022/05/16	0	16.25	3	16.18	15.90	-3	1,661	-0.18%
2022/05/13	0	0.00	21	15.69	15.75	-21	1,660	-1.26%
2022/05/12	3.5	15.68	0	0.00	15.55	3.5	1,670	0.21%
2022/05/11	0.1	16.17	1	16.10	16.05	-0.9	1,659	-0.05%
2022/05/10	2	16.25	4	16.15	16.25	-2	1,671	-0.12%
2022/05/09	3	16.13	0	0.00	16.05	3	1,683	0.18%
2022/05/06	2	16.40	8	16.42	16.50	-6	1,688	-0.36%
2022/05/04	0	0.00	1	16.65	16.65	-1	1,734	-0.06%
2022/05/03	0	0.00	2	16.50	16.55	-2	1,752	-0.11%
2022/04/29	2	16.80	1	16.75	16.70	1	1,776	0.06%
2022/04/28	5	16.56	47	16.67	16.95	-42	1,782	-2.36%
2022/04/27	5	15.94	0	0.00	16.10	5	1,759	0.28%
2022/04/26	6	16.61	4	16.53	16.50	2	1,744	0.12%
2022/04/25	5	16.69	3	16.67	16.65	2	1,751	0.11%
2022/04/22	1	17.20	0	0.00	17.20	1	1,755	0.06%
2022/04/21	1	17.30	1	17.35	17.30	0	1,805	0.00%
2022/04/20	6	17.20	3	17.37	17.45	3	1,822	0.17%
2022/04/19	1	17.00	2	17.10	17.15	-1	1,827	-0.05%
2022/04/18	11	16.91	0	0.00	16.85	11	1,877	0.59%
2022/04/15	8	17.18	0	0.00	17.15	8	1,895	0.42%
2022/04/13	4	17.11	1.5	17.11	17.20	2.5	2,066	0.12%
2022/04/12	4	16.80	4	16.98	16.90	0	2,385	0.00%
2022/04/11	4	17.08	1	17.35	17.05	3	2,429	0.12%
2022/04/08	2	17.25	6	17.20	17.20	-4	2,466	-0.16%
2022/04/07	5	17.24	0.1	17.30	17.15	4.9	2,517	0.19%
2022/04/06	10	17.53	1	17.50	17.50	9	2,587	0.35%
2022/04/01	12	17.65	2	17.70	17.70	10	2,655	0.38%
2022/03/31	20	17.88	6	17.88	17.80	14	2,727	0.51%
2022/03/30	17	18.12	8	18.23	18.00	9	2,914	0.31%
2022/03/29	4	17.94	4	17.98	17.90	0	3,154	0.00%
2022/03/28	8	17.87	2	18.03	18.00	6	3,300	0.18%
2022/03/25	8	17.98	0	0.00	18.00	8	3,312	0.24%
2022/03/24	6	18.02	0	0.00	18.10	6	3,320	0.18%
2022/03/23	1	18.10	3	18.12	18.00	-2	3,330	-0.06%
2022/03/22	2	18.10	9.1	18.06	18.10	-7.1	3,357	-0.21%
2022/03/21	4	17.76	38.3	17.85	17.80	-34.3	3,353	-1.02%
2022/03/18	4	17.66	5	17.57	17.55	-1	3,388	-0.03%
2022/03/17	3	17.57	4	17.65	17.70	-1	3,411	-0.03%
2022/03/16	2	17.45	0	0.00	17.30	2	3,443	0.06%
2022/03/15	4	17.38	1	17.35	17.30	3	3,564	0.08%
2022/03/14	0	0.00	2	17.60	17.70	-2	3,580	-0.06%
2022/03/11	3	17.80	2	17.80	17.80	1	3,618	0.03%
2022/03/10	4	17.83	4	17.89	17.80	0	3,647	0.00%
2022/03/09	30	17.54	1	17.50	17.55	29	3,695	0.78%
2022/03/08	6	17.53	0	0.00	17.20	6	3,767	0.16%
2022/03/07	6	17.76	12.5	17.75	17.75	-6.5	3,789	-0.17%
2022/03/04	1.1	18.20	3	18.27	18.20	-1.9	4,013	-0.05%
2022/03/03	6	18.65	0	0.00	18.50	6	4,100	0.15%
2022/03/02	1	18.35	2	18.38	18.50	-1	4,208	-0.02%
2022/03/01	0	0.00	2	18.50	18.50	-2	4,272	-0.05%
2022/02/25	1	18.20	3	18.18	18.00	-2	4,423	-0.05%
2022/02/24	6	18.14	2	18.10	17.95	4	4,559	0.09%
2022/02/23	0	0.00	3	18.68	18.60	-3	4,662	-0.06%
2022/02/22	7	18.39	3	18.45	18.45	4	4,899	0.08%
2022/02/21	4	18.81	1	18.70	18.85	3	5,212	0.06%
2022/02/18	5	18.97	0	0.00	18.95	5	6,402	0.08%
2022/02/17	22	19.50	32.2	19.41	19.30	-10.2	6,845	-0.15%
2022/02/16	11	18.87	34	18.89	18.90	-23	6,925	-0.33%
2022/02/15	1.1	18.50	10	18.35	18.30	-8.9	6,967	-0.13%
2022/02/14	3	18.40	8	18.30	18.40	-5	7,018	-0.07%
2022/02/11	3	18.73	1	18.75	18.80	2	7,016	0.03%
2022/02/10	1	18.80	0	0.00	18.80	1	7,011	0.01%
2022/02/09	0	18.75	1	18.80	18.90	-1	7,010	-0.01%
2022/02/08	2	18.60	0	0.00	18.55	2	6,998	0.03%
2022/02/07	1	17.85	3	18.22	18.20	-2	7,003	-0.03%
2022/01/26	4	17.68	4	17.64	17.60	0	6,990	0.00%
2022/01/25	19	17.78	7	17.70	17.70	12	6,986	0.17%
2022/01/24	8	17.84	2	17.85	17.90	6	6,997	0.09%
2022/01/21	12	18.18	13	18.19	18.15	-1	6,982	-0.01%
2022/01/20	8	18.54	16	18.46	18.50	-8	6,965	-0.11%
2022/01/19	4	18.55	3	18.60	18.60	1	6,965	0.01%
2022/01/18	8	18.83	10	18.93	18.70	-2	6,968	-0.03%
2022/01/17	4	18.74	1	18.70	18.75	3	6,961	0.04%
2022/01/14	8	18.29	25	18.27	18.45	-17	6,945	-0.24%
2022/01/13	10	18.83	6	18.83	18.70	4	6,939	0.06%
2022/01/12	5	18.74	2	18.73	18.75	3	6,940	0.04%
2022/01/11	25	18.82	3	18.78	18.85	22	6,964	0.32%
2022/01/10	3	19.00	1.3	19.10	19.00	1.8	6,920	0.03%
2022/01/07	36	19.25	32	19.27	19.15	4	6,910	0.06%
2022/01/06	27	19.84	32.9	19.77	19.75	-5.9	6,838	-0.09%
2022/01/05	97.3	20.64	106	20.44	20.25	-8.8	6,765	-0.13%	大賣/
2022/01/04	51	20.18	3.1	20.16	20.15	47.9	6,471	0.74%
2022/01/03	4	20.21	0	0.00	20.10	4	6,423	0.06%
2021/12/30	2	20.18	5	20.08	20.10	-3	6,380	-0.05%
2021/12/29	35	20.37	4	20.24	20.15	31	6,342	0.49%
2021/12/28	12.2	19.98	30.1	20.04	19.95	-17.9	6,272	-0.29%
2021/12/27	20	20.20	24	20.20	20.05	-4	6,242	-0.06%
2021/12/24	62	20.17	38	20.18	20.25	24	6,192	0.39%
2021/12/23	25.1	20.14	20	20.10	20.20	5.1	6,008	0.08%
2021/12/22	16.1	19.61	34	19.55	19.65	-17.9	5,758	-0.31%
2021/12/21	71	18.85	36	18.83	18.85	35	5,613	0.62%
2021/12/20	11	18.70	6	18.62	18.75	5	5,607	0.09%
2021/12/17	14	18.53	32	18.59	18.55	-18	5,615	-0.32%
2021/12/16	6	18.73	7	18.89	18.75	-1	5,646	-0.02%
2021/12/15	1	18.70	2	18.72	18.65	-1	5,628	-0.02%
2021/12/14	27	18.50	29	18.63	18.45	-2	5,628	-0.04%
2021/12/13	32	18.84	3	18.80	18.85	29	5,585	0.52%
2021/12/10	11	19.04	4	19.10	19.00	7	5,569	0.13%
2021/12/09	185	18.91	198	19.23	19.35	-13	5,530	-0.24%	大買/大賣/
2021/12/08	7	18.69	9	18.68	18.65	-2	5,403	-0.04%
2021/12/07	23	18.65	74	18.65	18.55	-51	5,403	-0.94%
2021/12/06	11	18.53	10	18.57	18.50	1	5,365	0.02%
2021/12/03	17	18.55	30	18.58	18.50	-13	5,370	-0.24%
2021/12/02	51	18.51	2	18.40	18.35	49	5,331	0.92%
2021/12/01	167	18.88	120	18.91	18.85	47	5,290	0.89%	大買/大賣/
2021/11/30	18	19.00	14	19.20	18.75	4	5,254	0.08%
2021/11/29	19	18.54	45	18.67	18.65	-26	5,054	-0.51%
2021/11/26	54.3	19.02	22	19.00	18.80	32.3	4,985	0.65%
2021/11/25	36	19.72	41	19.81	19.55	-5	4,902	-0.10%
2021/11/24	56	19.67	37	19.75	19.70	19	4,936	0.38%
2021/11/23	51	20.44	57.1	20.49	20.10	-6.1	4,789	-0.13%
2021/11/22	64	20.26	17	20.29	20.20	47	4,671	1.01%
2021/11/19	50.2	20.72	40.1	20.81	20.80	10.2	4,573	0.22%
2021/11/18	88	21.52	143.6	21.40	21.25	-55.6	4,448	-1.25%	大賣/
2021/11/17	428	22.53	466	22.44	22.25	-38	4,181	-0.91%	大買/大賣/
2021/11/16	116	21.47	135.1	21.64	21.65	-19.1	3,521	-0.54%	大買/大賣/
2021/11/15	33.1	18.99	43	19.15	19.70	-9.9	3,078	-0.32%
2021/11/12	12	18.04	1.1	17.97	17.95	10.9	2,850	0.38%
2021/11/11	4.1	18.39	5	18.45	18.45	-0.9	2,825	-0.03%
2021/11/10	1	18.10	1	18.05	18.05	0	2,859	0.00%
2021/11/09	0	0.00	1	18.25	18.25	-1	2,954	-0.03%
2021/11/08	1	18.05	0	0.00	18.05	1	2,954	0.03%
2021/11/04	5	18.54	3	18.37	18.30	2	3,026	0.07%
2021/11/03	5	18.27	2	18.25	18.25	3	3,037	0.10%
2021/11/02	9	18.60	8	18.26	18.20	1	3,062	0.03%
2021/11/01	34	18.41	4	18.43	18.45	30	3,126	0.96%
2021/10/29	1	18.10	0	0.00	18.10	1	3,122	0.03%
2021/10/27	8	18.07	15	18.04	18.10	-7	3,134	-0.22%
2021/10/26	2	17.95	3	17.93	17.80	-1	3,162	-0.03%
2021/10/25	1	17.55	2	17.85	17.85	-1	3,190	-0.03%
2021/10/22	7	17.59	1	17.70	17.60	6	3,266	0.18%
2021/10/21	6	17.58	2	17.45	17.40	4	3,337	0.12%
2021/10/20	3	17.63	0	0.00	17.70	3	3,351	0.09%
2021/10/19	16	17.60	16	17.64	17.80	0	3,403	0.00%
2021/10/18	0	0.00	1	17.00	17.05	-1	3,462	-0.03%
2021/10/15	7	16.91	4	17.00	16.90	3	3,584	0.08%
2021/10/14	5	16.60	0	0.00	16.55	5	3,668	0.14%
2021/10/13	4	16.50	1	16.60	16.50	3	3,721	0.08%
2021/10/12	5	17.01	9	17.07	17.00	-4	3,835	-0.10%
2021/10/08	0	0.00	9	17.43	17.45	-9	3,910	-0.23%
2021/10/07	5	17.20	2	17.33	17.35	3	4,175	0.07%
2021/10/06	1	16.75	1.9	17.11	16.75	-0.9	5,190	-0.02%
2021/10/05	4	16.51	2	16.80	16.95	2	5,358	0.04%
2021/10/04	6	17.02	0	0.00	16.75	6	5,378	0.11%
2021/10/01	11	17.71	0	0.00	17.55	11	5,451	0.20%
2021/09/30	0	0.00	4	18.11	18.15	-4	5,469	-0.07%
2021/09/29	1.5	17.92	0	0.00	17.85	1.5	5,494	0.03%
2021/09/28	2	18.15	0	0.00	18.25	2	5,527	0.04%
2021/09/27	0	0.00	1	18.50	18.40	-1	5,586	-0.02%
2021/09/24	0	0.00	3.5	18.26	18.30	-3.5	5,660	-0.06%
2021/09/23	9	17.69	3	17.75	17.75	6	5,733	0.10%
2021/09/22	4	17.99	0	0.00	18.00	4	5,811	0.07%
2021/09/17	0	0.00	1	18.40	18.30	-1	5,938	-0.02%
2021/09/16	0	0.00	6	18.30	18.30	-6	6,031	-0.10%
2021/09/15	3	18.28	1	18.30	18.40	2	6,177	0.03%
2021/09/14	3	18.60	1	18.55	18.55	2	6,561	0.03%
2021/09/13	2	18.80	4	18.84	18.80	-2	6,664	-0.03%
2021/09/10	6	18.87	0	0.00	18.80	6	6,704	0.09%
2021/09/09	0	0.00	1	19.30	19.10	-1	6,764	-0.01%
2021/09/08	12	19.03	15	19.11	18.95	-3	6,831	-0.04%
2021/09/07	7	19.59	4.3	19.51	19.65	2.7	6,834	0.04%
2021/09/06	19	19.56	5	19.45	19.25	14	6,829	0.20%
2021/09/03	51.7	20.15	3	20.07	20.00	48.7	6,810	0.71%
2021/09/02	7	20.23	5	20.11	20.00	2	6,852	0.03%
2021/09/01	3.2	20.10	8	20.13	20.10	-4.9	6,866	-0.07%
2021/08/31	6.3	19.83	6	20.02	20.10	0.3	6,953	0.00%
2021/08/30	22	19.90	17	19.96	19.85	5	7,003	0.07%
2021/08/27	8	19.46	1	19.45	19.35	7	6,956	0.10%
2021/08/26	12	19.64	5	19.66	19.60	7	6,992	0.10%
2021/08/25	1.2	19.32	20	19.37	19.35	-18.9	7,017	-0.27%
2021/08/24	19	19.27	22	19.38	19.40	-3	7,073	-0.04%
2021/08/23	10.1	18.82	7.3	18.85	18.80	2.8	7,005	0.04%
2021/08/20	32	18.94	68	18.78	18.90	-36	6,967	-0.52%
2021/08/19	4	18.04	0	0.00	18.05	4	6,468	0.06%
2021/08/18	5	17.89	6	18.13	18.60	-1	6,466	-0.02%
2021/08/17	4.7	18.53	8	18.43	18.10	-3.3	6,466	-0.05%
2021/08/16	19	18.37	15	18.82	18.60	4	6,445	0.06%
2021/08/13	11.1	19.60	14	19.22	19.10	-2.9	6,376	-0.05%
2021/08/12	1	20.10	10	20.26	20.25	-9	6,315	-0.14%
2021/08/11	2	20.23	2.1	20.21	20.00	-0.1	6,357	0.00%
2021/08/10	44	20.35	63	20.43	20.35	-19	6,408	-0.30%
2021/08/09	43	20.66	2	20.65	20.55	41	6,518	0.63%
2021/08/06	0	0.00	5	20.97	20.80	-5	6,614	-0.08%
2021/08/05	7	21.08	20	20.97	21.15	-13	6,740	-0.19%
2021/08/04	6	20.99	4	21.05	20.95	2	6,984	0.03%
2021/08/03	5	21.05	0	0.00	20.95	5	7,193	0.07%
2021/08/02	8	20.96	5	20.94	21.05	3	7,350	0.04%
2021/07/30	15	21.03	4	21.08	20.80	11	7,384	0.15%
2021/07/29	1	21.00	5	21.04	21.20	-4	7,416	-0.05%
2021/07/28	9	20.56	30	20.85	21.00	-21	7,439	-0.28%
2021/07/27	20	21.54	5	21.55	21.20	15	7,491	0.20%
2021/07/26	6	21.50	10	21.58	21.55	-4	7,521	-0.05%
2021/07/23	3	21.02	4	21.20	21.25	-1	7,574	-0.01%
2021/07/22	8.1	21.11	12	20.80	20.95	-4	7,579	-0.05%
2021/07/21	9.1	21.10	8	21.13	20.95	1.1	7,542	0.01%
2021/07/20	19	21.77	14.8	21.89	21.65	4.2	7,507	0.06%
2021/07/19	18	22.35	0	0.00	22.35	18	7,457	0.24%
2021/07/16	9	22.27	5	22.52	22.60	4	7,580	0.05%
2021/07/15	16.2	22.11	19.3	22.13	22.10	-3.1	7,601	-0.04%
2021/07/14	41.2	22.47	174.7	22.32	22.25	-133.5	7,788	-1.71%	大賣/鉅額交易
2021/07/13	183.7	23.99	142.2	23.71	23.20	41.5	7,622	0.54%	大買/大賣/
2021/07/12	26	22.66	23	22.85	23.00	3	6,863	0.04%
2021/07/09	6	22.38	0	0.00	22.30	6	6,789	0.09%
2021/07/08	8.9	22.39	16	22.30	22.55	-7.1	6,838	-0.10%
2021/07/07	3.2	21.85	11	21.85	21.80	-7.8	6,793	-0.12%
2021/07/06	9.5	22.09	7	22.00	22.00	2.5	6,807	0.04%
2021/07/05	26	21.98	7	21.97	22.05	19	6,842	0.28%
2021/07/02	16	21.75	4.3	21.71	21.90	11.7	6,895	0.17%
2021/07/01	10.1	22.03	18	22.01	21.75	-8	6,922	-0.11%
2021/06/30	5.2	21.96	24	22.09	22.05	-18.8	6,892	-0.27%
2021/06/29	20.2	22.44	8	22.34	22.15	12.2	6,909	0.18%
2021/06/28	22.4	22.98	14	23.13	22.90	8.4	6,894	0.12%
2021/06/25	9.6	22.78	0	0.00	22.65	9.6	6,786	0.14%
2021/06/24	10	22.80	29	22.83	22.65	-19	6,771	-0.28%
2021/06/23	42	23.03	66.2	23.02	22.65	-24.2	6,746	-0.36%
2021/06/22	4	22.44	45	22.12	22.25	-41	6,375	-0.64%
2021/06/21	6.2	21.79	0	0.00	21.85	6.2	6,288	0.10%
2021/06/18	2	22.30	17	22.35	22.15	-15	6,287	-0.24%
2021/06/17	2	22.00	3	22.10	22.25	-1	6,335	-0.02%
2021/06/16	4.2	21.94	9	21.93	21.85	-4.8	6,302	-0.08%
2021/06/15	0	0.00	12	21.95	21.90	-12	6,310	-0.19%
2021/06/11	6	22.02	4	22.03	21.80	2	6,386	0.03%
2021/06/10	0	0.00	12.1	22.02	22.00	-12.1	6,604	-0.18%
2021/06/09	4	21.71	9	22.11	21.50	-5	6,663	-0.08%
2021/06/08	23	22.26	28	22.45	21.80	-5	6,625	-0.08%
2021/06/07	9	21.87	13	22.08	22.10	-4	6,539	-0.06%
2021/06/04	20	21.90	5	21.85	21.80	15	6,477	0.23%
2021/06/03	2	21.55	12	21.72	21.75	-10	6,459	-0.15%
2021/06/02	14.1	21.56	7	21.51	21.35	7.1	6,436	0.11%
2021/06/01	5	21.40	23	21.53	21.75	-18	6,435	-0.28%
2021/05/31	1	21.00	1	20.95	20.95	0	6,431	0.00%
2021/05/28	1	20.40	12	20.51	20.60	-11	6,715	-0.16%
2021/05/27	2	20.55	0	0.00	20.10	2	6,843	0.03%
2021/05/26	1	20.40	1	20.55	20.55	0	6,840	0.00%
2021/05/25	4	20.23	5	20.33	20.20	-1	6,834	-0.01%
2021/05/24	1	19.70	1	19.45	19.80	0	6,813	0.00%
2021/05/21	0	0.00	4	19.58	19.45	-4	6,822	-0.06%
2021/05/20	4.3	19.26	0	0.00	19.25	4.3	6,858	0.06%
2021/05/19	5	18.82	5	19.04	19.15	0	6,864	0.00%
2021/05/18	6	18.39	12.1	18.61	18.85	-6.1	6,899	-0.09%
2021/05/17	38.1	18.30	14	18.66	18.05	24.1	6,849	0.35%
2021/05/14	9	20.44	15	20.36	20.05	-6	6,742	-0.09%
2021/05/13	5	20.78	19	20.97	20.45	-14	6,628	-0.21%
2021/05/12	47	21.99	54.1	22.06	21.60	-7.1	6,485	-0.11%
2021/05/11	13	22.40	31.2	22.23	22.00	-18.2	6,182	-0.29%
2021/05/10	17	22.23	4	22.25	22.20	13	5,988	0.22%
2021/05/07	1	21.20	0	0.00	21.55	1	5,871	0.02%
2021/05/06	4	20.99	2	21.15	20.95	2	5,870	0.03%
2021/05/05	14	20.48	6	20.67	20.35	8	5,829	0.14%
2021/05/04	13.1	20.74	29	20.51	20.80	-15.9	5,805	-0.27%
2021/05/03	9	21.07	13	21.12	20.80	-4	5,724	-0.07%
2021/04/29	12	21.77	4	21.69	21.60	8	5,663	0.14%
2021/04/28	14	22.10	43	22.10	22.10	-29	5,630	-0.52%
2021/04/27	18	22.23	3	22.30	22.10	15	5,659	0.27%
2021/04/26	15	22.10	79	22.08	22.00	-64	5,651	-1.13%
2021/04/23	15	22.15	9	22.15	22.20	6	5,621	0.11%
2021/04/22	34	22.52	14	22.39	22.10	20	5,737	0.35%
2021/04/21	23.2	23.06	46	23.15	23.10	-22.8	5,635	-0.40%
2021/04/20	28.1	22.94	44	22.99	23.05	-16	5,533	-0.29%
2021/04/19	8	22.50	20	22.51	22.40	-12	5,363	-0.22%
2021/04/16	34	22.46	30	22.55	22.50	4	5,357	0.07%
2021/04/15	6	21.62	3	22.17	22.25	3	5,179	0.06%
2021/04/14	24	21.55	35	21.18	21.65	-11	5,202	-0.21%
2021/04/13	3	22.00	5	21.96	21.80	-2	5,359	-0.04%
2021/04/12	42	22.24	1	22.05	22.05	41	5,752	0.71%
2021/04/09	6	22.21	5	22.24	22.20	1	5,823	0.02%
2021/04/08	6	22.29	11	22.25	22.30	-5	5,805	-0.09%
2021/04/07	8	21.66	5	21.68	21.95	3	5,741	0.05%
2021/04/06	1	21.80	7	21.76	21.65	-6	5,705	-0.11%
2021/04/01	7	21.99	6	21.92	21.80	1	5,695	0.02%
2021/03/31	14	21.95	11.3	21.96	21.85	2.7	5,630	0.05%
2021/03/30	14	22.43	4	22.39	22.35	10	5,578	0.18%
2021/03/29	19	22.56	18	22.56	22.40	1	5,586	0.02%
2021/03/26	8	22.61	17	22.54	22.60	-9	5,584	-0.16%
2021/03/25	5	22.25	20	22.24	22.30	-15	5,503	-0.27%
2021/03/24	4	22.26	5	22.39	22.30	-1	5,507	-0.02%
2021/03/23	16	22.43	17	22.33	22.40	-1	5,539	-0.02%
2021/03/22	11.1	22.48	29	22.43	22.45	-17.9	5,553	-0.32%
2021/03/19	19	22.00	21	22.04	22.15	-2	5,527	-0.04%
2021/03/18	14	22.23	4	22.24	22.20	10	5,561	0.18%
2021/03/17	13	22.39	9	22.34	22.30	4	5,750	0.07%
2021/03/16	76.1	22.38	62	22.36	22.50	14.1	5,920	0.24%
2021/03/15	12	22.24	6	22.27	22.25	6	5,873	0.10%
2021/03/12	0	21.45	2	21.30	21.15	-2	5,876	-0.03%
2021/03/11	5	21.40	3	21.35	21.35	2	5,972	0.03%
2021/03/10	4	21.11	6	21.22	21.15	-2	6,086	-0.03%
2021/03/09	7	21.04	1	21.20	21.20	6	6,202	0.10%
2021/03/08	5.3	21.41	20	21.48	21.25	-14.7	6,302	-0.23%
2021/03/05	11	21.50	7	21.44	21.50	4	6,378	0.06%
2021/03/04	42	21.98	32	21.87	21.85	10	6,456	0.15%
2021/03/03	39	22.33	34	22.31	22.30	5	6,632	0.08%
2021/03/02	14	21.62	44	21.57	21.70	-30	6,402	-0.47%
2021/02/26	4	20.79	1	20.75	20.80	3	6,436	0.05%
2021/02/25	15	21.07	10	21.12	21.00	5	6,631	0.08%
2021/02/24	9	21.24	9	21.34	21.05	0	6,825	0.00%
2021/02/23	8	21.28	5	21.37	21.25	3	6,872	0.04%
2021/02/22	3	21.42	10	21.30	21.35	-7	6,989	-0.10%
2021/02/19	6	21.00	6	21.11	21.35	0	7,332	0.00%
2021/02/18	4	20.98	27	21.17	21.25	-23	7,393	-0.31%
2021/02/17	11	20.45	20	20.60	20.45	-9	7,346	-0.12%
2021/02/05	3	20.02	13	20.05	19.95	-10	7,330	-0.14%
2021/02/04	3	20.00	4	19.99	19.90	-1	7,351	-0.01%
2021/02/03	16	19.90	8	20.01	19.90	8	7,379	0.11%
2021/02/02	0	0.00	28	20.05	20.00	-28	7,435	-0.38%
2021/02/01	10	19.61	9	19.57	19.60	1	7,536	0.01%
2021/01/29	13	20.01	3	20.00	19.95	10	7,578	0.13%
2021/01/28	4	20.30	0	0.00	20.15	4	7,546	0.05%
2021/01/27	2	20.53	1	20.55	20.40	1	7,535	0.01%
2021/01/26	7	20.86	13	20.75	20.55	-6	7,552	-0.08%
2021/01/25	2	21.00	11	20.89	21.00	-9	7,569	-0.12%
2021/01/22	13	20.30	9.3	20.30	20.40	3.7	7,586	0.05%
2021/01/21	27	20.24	4.3	20.24	20.10	22.7	7,598	0.30%
2021/01/20	8	20.78	9	20.73	20.35	-1	7,624	-0.01%
2021/01/19	11	21.42	15	21.36	21.20	-4	7,570	-0.05%
2021/01/18	17	21.17	1	20.85	21.05	16	7,595	0.21%
2021/01/15	26	21.83	2	21.73	21.40	24	7,691	0.31%
2021/01/14	31	22.32	3	22.37	22.25	28	7,603	0.37%
2021/01/13	15	22.37	12	22.32	22.30	3	7,589	0.04%
2021/01/12	7	22.26	4	22.38	22.15	3	7,684	0.04%
2021/01/11	14	22.85	12.2	22.78	22.80	1.8	8,025	0.02%
2021/01/08	3	23.43	11.9	23.46	23.35	-8.9	8,016	-0.11%
2021/01/07	11	23.59	28	23.56	23.70	-17	8,032	-0.21%
2021/01/06	79.2	23.75	68	23.63	23.45	11.2	8,046	0.14%
2021/01/05	63.6	23.65	81	23.89	23.95	-17.4	7,819	-0.22%
2021/01/04	15	22.74	10	22.80	23.00	5	7,410	0.07%
2020/12/31	11	22.15	5	22.23	22.20	6	7,343	0.08%
2020/12/30	3	22.35	5	22.37	22.30	-2	7,332	-0.03%
2020/12/29	16	22.44	7	22.44	22.40	9	7,401	0.12%
2020/12/28	2	22.45	1	22.45	22.45	1	7,385	0.01%
2020/12/25	9	22.72	1	22.80	22.40	8	7,379	0.11%
2020/12/24	5	22.71	1	22.75	22.60	4	7,373	0.05%
2020/12/23	7	22.14	4	22.11	22.25	3	7,376	0.04%
2020/12/22	13	22.37	13	22.62	22.00	0	7,496	0.00%
2020/12/21	11	22.45	2	22.60	22.50	9	7,514	0.12%
2020/12/18	51	22.56	12	22.55	22.55	39	7,625	0.51%
2020/12/17	15	22.65	0	0.00	22.65	15	7,659	0.20%
2020/12/16	6	22.84	9	22.89	22.90	-3	7,663	-0.04%
2020/12/15	29	22.78	25	22.62	22.40	4	7,706	0.05%
2020/12/14	6.9	23.16	23	23.28	23.20	-16.2	7,682	-0.21%
2020/12/11	85	23.85	60	23.55	23.50	25	7,684	0.33%
2020/12/10	60	23.76	60	23.85	24.00	0	7,522	0.00%
2020/12/09	50	23.27	117.1	23.57	23.60	-67.1	7,333	-0.91%	大賣/
2020/12/08	24	22.97	1	22.90	22.85	23	7,255	0.32%
2020/12/07	15	23.23	7	23.29	23.25	8	7,380	0.11%
2020/12/04	17	23.46	52	23.68	23.45	-35	7,713	-0.45%
2020/12/03	108	23.58	39	23.48	23.25	69	7,684	0.90%	大買/
2020/12/02	77	23.80	30	23.84	23.70	47	7,683	0.61%
2020/12/01	54	23.43	75.2	23.44	23.50	-21.2	7,659	-0.28%
2020/11/30	36	23.38	42	23.38	23.45	-6	7,653	-0.08%
2020/11/27	65	23.49	61	23.50	23.30	4	7,636	0.05%
2020/11/26	32	22.95	32	22.94	22.95	0	7,482	0.00%
2020/11/25	74	23.01	68	22.86	22.85	6	7,471	0.08%
2020/11/24	41.1	22.86	16	22.73	22.70	25	7,479	0.33%
2020/11/23	33	22.68	31	22.62	22.65	2	7,541	0.03%
2020/11/20	48	22.17	13	22.20	22.20	35	7,583	0.46%
2020/11/19	51	22.27	35	22.31	22.40	16	7,670	0.21%
2020/11/18	54	22.10	86	22.32	22.30	-32	7,771	-0.41%
2020/11/17	57	21.41	107	21.44	21.35	-50	7,629	-0.66%	大賣/
2020/11/16	25	21.01	1	20.95	20.90	24	7,991	0.30%
2020/11/13	29	20.90	16	20.95	20.95	13	8,249	0.16%
2020/11/12	66	21.05	24	20.96	20.95	42	8,439	0.50%
2020/11/11	27	21.07	3	21.13	21.15	24	8,567	0.28%
2020/11/10	24	21.03	51	21.01	21.05	-27	8,651	-0.31%
2020/11/09	17	21.16	32	21.32	21.15	-15	8,793	-0.17%
2020/11/06	41	21.71	10	21.83	21.55	31	8,932	0.35%
2020/11/05	3	21.57	2	21.65	21.60	1	9,010	0.01%
2020/11/04	2	21.50	36	21.50	21.60	-34	9,223	-0.37%
2020/11/03	11	21.29	10	21.55	21.40	1	9,337	0.01%
2020/11/02	9	20.95	9	20.73	20.80	0	9,571	0.00%
2020/10/30	9	21.25	5	21.25	21.05	4	10,216	0.04%
2020/10/29	1	21.35	8	21.30	21.40	-7	10,522	-0.07%
2020/10/28	20	21.81	12.1	21.94	21.70	7.9	10,638	0.07%
2020/10/27	29	22.27	17	22.31	22.20	12	10,627	0.11%
2020/10/26	58	22.52	47	22.53	22.55	11	10,721	0.10%
2020/10/23	8	22.51	13	22.53	22.50	-5	10,756	-0.05%
2020/10/22	3	22.05	27	22.06	22.20	-24	10,909	-0.22%
2020/10/21	9	22.43	7	22.17	22.15	2	10,993	0.02%
2020/10/20	32	22.32	19	22.38	22.35	13	11,236	0.12%
2020/10/19	115	22.52	119	22.42	22.65	-4	11,519	-0.03%	大買/大賣/
2020/10/16	26	21.96	6	21.68	21.60	20	11,993	0.17%
2020/10/15	10	22.22	8	22.23	22.20	2	12,365	0.02%
2020/10/14	18	22.07	17	21.98	22.00	1	12,471	0.01%
2020/10/12	1	21.65	15	21.61	21.25	-14	12,656	-0.11%
2020/10/08	5	21.98	10	21.86	21.75	-5	12,958	-0.04%
2020/10/07	5	21.94	5	21.97	21.95	0	13,116	0.00%
2020/10/06	7	21.96	9	22.12	21.95	-2	13,252	-0.02%
2020/10/05	1	21.30	2	21.45	21.45	-1	13,760	-0.01%
2020/09/30	6	20.83	6	21.00	21.15	0	14,354	0.00%
2020/09/29	1	20.85	3	21.02	20.65	-2	14,487	-0.01%
2020/09/28	6	20.76	2	20.80	20.85	4	14,754	0.03%
2020/09/25	15	20.29	21	20.27	20.35	-6	15,140	-0.04%
2020/09/24	7	21.10	13	21.04	21.00	-6	15,416	-0.04%
2020/09/23	14	21.76	6	21.81	21.50	8	15,591	0.05%
2020/09/22	15	21.30	15	21.29	21.25	0	15,677	0.00%
2020/09/21	5	21.70	12	21.86	21.70	-7	16,063	-0.04%
2020/09/18	29	22.03	2	22.35	21.95	27	16,488	0.16%
2020/09/17	8	21.89	6	22.08	22.25	2	16,690	0.01%
2020/09/16	7	22.22	17	22.17	22.00	-10	17,052	-0.06%
2020/09/15	14	22.40	19	22.33	22.25	-5	17,420	-0.03%
2020/09/14	15	22.15	24	22.31	22.30	-9	18,079	-0.05%
2020/09/11	31	22.36	18	22.14	21.90	13	19,933	0.07%
2020/09/10	70	22.38	26	22.26	22.20	44	20,537	0.21%
2020/09/09	39	22.25	58	22.35	22.75	-19	20,908	-0.09%
2020/09/08	38	21.58	32	21.71	21.35	6	21,701	0.03%
2020/09/07	58	21.57	6	21.64	21.40	52	23,149	0.22%
2020/09/04	18	21.41	12	21.20	21.40	6	25,203	0.02%
2020/09/03	5	21.27	1	21.20	21.15	4	25,461	0.02%
2020/09/02	10	21.32	35	21.34	21.35	-25	25,521	-0.10%
2020/09/01	26	20.91	39	20.77	21.05	-13	25,604	-0.05%
2020/08/31	21	20.77	5	20.90	20.70	16	25,725	0.06%
2020/08/28	70	20.93	25	20.98	20.80	45	25,857	0.17%
2020/08/27	36	20.74	45	21.07	21.40	-9	25,842	-0.03%
2020/08/26	36	20.63	13	20.80	20.70	23	25,856	0.09%
2020/08/25	21	21.26	8	21.29	21.20	13	25,703	0.05%
2020/08/24	48	21.46	71	21.29	21.05	-23	25,625	-0.09%
2020/08/21	17	21.90	6	21.94	21.80	11	25,541	0.04%
2020/08/20	45	22.12	54	22.01	21.70	-9	25,444	-0.04%
2020/08/19	16	24.50	68	24.65	24.05	-52	25,408	-0.20%
2020/08/18	29	25.42	23.1	25.42	25.20	6	25,459	0.02%
2020/08/17	68	26.13	14	26.09	25.85	54	25,525	0.21%
2020/08/14	5	25.86	1	26.20	26.00	4	25,873	0.02%
2020/08/13	49	26.49	115	26.32	26.00	-66	26,259	-0.25%	大賣/
2020/08/12	77	26.45	36	26.36	26.25	41	26,242	0.16%
2020/08/11	43	25.96	10	26.06	25.95	33	26,179	0.13%
2020/08/10	88	26.07	56	26.04	25.80	32	26,233	0.12%
2020/08/07	9	26.29	4	26.39	26.45	5	26,418	0.02%
2020/08/06	46	26.61	24	26.34	26.30	22	26,396	0.08%
2020/08/05	44	26.96	51	26.87	26.70	-7	26,301	-0.03%
2020/08/04	51	26.45	52.4	26.39	26.20	-1.4	25,938	-0.01%
2020/08/03	0	0.00	5	25.77	25.65	-5	25,798	-0.02%
2020/07/31	32	25.30	11	25.40	25.30	21	26,011	0.08%
2020/07/30	6	25.35	8	25.32	25.50	-2	26,362	-0.01%
2020/07/29	32	24.96	20	24.91	25.00	12	27,189	0.04%
2020/07/28	16	25.31	25	24.93	24.65	-9	27,250	-0.03%
2020/07/27	34	25.60	34	25.55	25.60	0	27,336	0.00%
2020/07/24	45	25.66	20	25.72	25.40	25	27,550	0.09%
2020/07/23	67	26.36	132	26.44	26.25	-65	27,431	-0.24%	大賣/
2020/07/22	149	27.12	96	26.99	27.00	53	27,231	0.19%	大買/
2020/07/21	33	26.14	47	26.17	26.15	-14	26,544	-0.05%
2020/07/20	15	24.90	60	24.70	25.25	-45	26,378	-0.17%
2020/07/17	9	25.77	39	25.53	25.25	-30	26,333	-0.11%
2020/07/16	31	25.91	176	26.04	25.85	-145	26,396	-0.55%	大賣/鉅額交易
2020/07/15	37	26.11	68	26.00	25.85	-31	26,461	-0.12%
2020/07/14	16	26.08	14	25.96	25.85	2	26,748	0.01%
2020/07/13	28	26.08	22	26.11	26.05	6	27,438	0.02%
2020/07/10	73	26.18	31	26.10	25.70	42	27,700	0.15%
2020/07/09	121	26.74	34	26.44	27.00	87	27,289	0.32%	大買/
2020/07/08	9	25.80	7	25.81	25.80	2	26,795	0.01%
2020/07/07	22	26.11	34	25.99	25.75	-12	26,948	-0.04%
2020/07/06	47	26.67	56	26.78	26.45	-9	26,857	-0.03%
2020/07/03	63	26.42	30	26.45	26.45	33	26,641	0.12%
2020/07/02	19	25.78	22	25.85	26.30	-3	26,516	-0.01%
2020/07/01	22	25.74	10	25.72	25.45	12	26,370	0.05%
2020/06/30	44	25.81	23	25.95	25.70	21	26,225	0.08%
2020/06/29	56	25.24	63	25.14	25.10	-7	25,976	-0.03%
2020/06/24	20	26.30	21	26.28	26.15	-1	25,758	0.00%
2020/06/23	24	26.49	42	26.63	26.35	-18	25,783	-0.07%
2020/06/22	47	26.94	25	26.99	26.90	22	25,535	0.09%
2020/06/19	102	27.54	59	27.52	27.45	43	25,339	0.17%	大買/
2020/06/18	433	27.02	271	27.13	27.45	162	24,752	0.65%	大買/大賣/鉅額交易
2020/06/17	30	25.83	70	25.90	25.75	-40	22,949	-0.17%
2020/06/16	74	25.41	42	25.48	25.25	32	22,413	0.14%
2020/06/15	285	25.78	592	25.63	25.20	-307	22,085	-1.39%	大買/大賣/鉅額交易
2020/06/12	352	25.50	370	25.76	26.20	-18	21,027	-0.09%	大買/大賣/
2020/06/11	311	25.45	431	25.75	25.25	-120	19,770	-0.61%	大買/大賣/鉅額交易
2020/06/10	217	23.82	224	23.64	23.80	-7	17,884	-0.04%	大買/大賣/
2020/06/09	32	23.28	15	23.25	23.05	17	17,912	0.09%
2020/06/08	39	23.78	9	23.83	23.55	30	18,032	0.17%
2020/06/05	11	23.69	65	23.78	23.75	-54	17,983	-0.30%
2020/06/04	21	23.59	20	23.57	23.40	1	17,911	0.01%
2020/06/03	48	23.39	10	23.47	23.40	38	17,882	0.21%
2020/06/02	8	23.40	25	23.47	23.55	-17	17,753	-0.10%
2020/06/01	9	22.93	6	22.85	23.05	3	17,533	0.02%
2020/05/29	18	22.93	6	22.86	22.65	12	17,485	0.07%
2020/05/28	15	22.94	17	23.15	22.85	-2	17,526	-0.01%
2020/05/27	35	23.08	31	23.04	23.10	4	17,472	0.02%
2020/05/26	98	23.34	29	23.29	23.00	69	17,458	0.40%
2020/05/25	12	22.81	14	23.02	23.25	-2	17,109	-0.01%
2020/05/22	35	22.40	8	22.51	22.20	27	16,853	0.16%
2020/05/21	47	23.17	41	23.19	23.10	6	16,637	0.04%
2020/05/20	34	22.76	48	22.77	23.30	-14	16,153	-0.09%
2020/05/19	21	21.82	14	21.75	21.80	7	15,685	0.04%
2020/05/18	18	21.51	19	21.71	21.55	-1	15,547	-0.01%
2020/05/15	19	21.77	24	21.79	21.70	-5	15,420	-0.03%
2020/05/14	69	22.38	49	22.36	21.70	20	15,345	0.13%
2020/05/13	17	23.32	9	23.36	23.30	8	14,962	0.05%
2020/05/12	39	23.71	8	23.69	23.60	31	14,933	0.21%
2020/05/11	89	23.69	44	23.63	23.50	45	14,936	0.30%
2020/05/08	63	23.77	7	23.70	23.65	56	14,647	0.38%
2020/05/07	74	24.10	17	23.98	24.05	57	14,487	0.39%
2020/05/06	56	23.72	79	23.57	23.60	-23	14,185	-0.16%
2020/05/05	118	23.56	134	24.02	24.15	-16	13,839	-0.12%	大買/大賣/
2020/05/04	43	22.38	5	22.60	22.40	38	12,956	0.29%
2020/04/30	43	22.77	9	22.74	22.75	34	12,880	0.26%
2020/04/29	10	22.15	44	22.25	22.20	-34	12,673	-0.27%
2020/04/28	19	22.16	6	22.16	22.00	13	12,496	0.10%
2020/04/27	7	22.11	12	22.27	22.25	-5	12,622	-0.04%
2020/04/24	19	22.35	17	22.24	22.10	2	12,448	0.02%
2020/04/23	20	22.45	6	22.45	22.45	14	12,261	0.11%
2020/04/22	24	21.59	5	21.28	22.10	19	12,018	0.16%
2020/04/21	14	22.45	4	22.40	21.95	10	11,924	0.08%
2020/04/20	17	22.19	19	22.02	22.60	-2	11,801	-0.02%
2020/04/17	52	22.63	18	22.61	22.20	34	11,757	0.29%
2020/04/16	164	23.14	94	23.24	23.00	70	11,207	0.62%	大買/
2020/04/15	16	21.74	50	22.10	23.10	-34	10,390	-0.33%
2020/04/14	18	20.67	21	20.80	21.00	-3	10,076	-0.03%
2020/04/13	15	20.41	8	20.36	20.35	7	10,066	0.07%
2020/04/10	15	20.47	22	20.36	20.40	-7	10,054	-0.07%
2020/04/09	38	21.43	15	21.30	21.25	23	9,977	0.23%
2020/04/08	22	20.91	17	21.26	21.30	5	10,021	0.05%
2020/04/07	26	20.35	61	20.57	20.90	-35	9,914	-0.35%
2020/04/06	14	19.91	13	19.72	19.70	1	9,822	0.01%
2020/04/01	11	19.25	11	19.59	19.65	0	10,046	0.00%
2020/03/31	35	19.58	10	19.51	19.50	25	10,147	0.25%
2020/03/30	23	18.71	68	18.76	19.50	-45	10,101	-0.45%
2020/03/27	81	19.42	71	19.15	18.55	10	9,882	0.10%
2020/03/26	12	18.75	25	18.81	18.90	-13	9,691	-0.13%
2020/03/25	33	19.03	10	19.05	19.05	23	9,844	0.23%
2020/03/24	53	17.58	8	17.71	17.70	45	9,655	0.47%
2020/03/23	5	15.73	5	16.60	16.70	0	9,638	0.00%
2020/03/20	18	16.54	8	16.71	16.90	10	9,860	0.10%
2020/03/19	14	15.71	33	15.40	15.40	-19	9,917	-0.19%
2020/03/18	18	17.63	17	17.61	17.10	1	9,941	0.01%
2020/03/17	19	17.81	20	17.71	17.40	-1	9,921	-0.01%
2020/03/16	62	20.37	49	20.34	18.90	13	9,828	0.13%
2020/03/13	11	20.74	83	20.76	21.00	-72	9,790	-0.74%
2020/03/12	4	24.10	72	23.78	22.95	-68	9,550	-0.71%
2020/03/11	10	26.05	9	26.09	25.40	1	9,381	0.01%
2020/03/10	30	25.37	41	25.35	26.00	-11	9,389	-0.12%
2020/03/09	35	26.61	13	26.37	26.20	22	9,414	0.23%
2020/03/06	3	27.97	0	0.00	27.90	3	9,745	0.03%
2020/03/05	7	28.75	3	28.43	28.40	4	10,562	0.04%
2020/03/04	13	28.25	5	28.15	28.20	8	10,625	0.08%
2020/03/03	13	28.51	10	28.59	28.50	3	10,738	0.03%
2020/03/02	1	27.80	0	0.00	27.45	1	10,829	0.01%
2020/02/27	16	27.79	37	27.37	27.40	-21	10,960	-0.19%
2020/02/26	6	28.56	0	0.00	28.40	6	10,989	0.05%
2020/02/25	6	28.33	2	28.30	28.65	4	11,210	0.04%
2020/02/24	5	28.86	0	0.00	28.85	5	11,320	0.04%
2020/02/21	0	0.00	6	29.35	29.45	-6	11,506	-0.05%
2020/02/20	4	29.64	6	29.88	29.60	-2	11,902	-0.02%
2020/02/19	2	29.48	1.3	29.64	29.60	0.7	12,217	0.01%
2020/02/18	5	29.54	3	29.83	29.45	2	12,692	0.02%
2020/02/17	7	30.09	7	30.27	29.95	0	12,920	0.00%
2020/02/14	1	29.90	26	29.94	29.85	-25	13,385	-0.19%
2020/02/13	3	29.70	2	30.10	29.75	1	13,631	0.01%
2020/02/12	14	29.72	26	29.66	30.00	-12	13,844	-0.09%
2020/02/11	1	29.35	8	29.42	29.45	-7	14,246	-0.05%
2020/02/10	6	28.22	37	28.65	28.90	-31	14,576	-0.21%
2020/02/07	29	29.18	13	29.43	29.00	16	14,801	0.11%
2020/02/06	5	29.63	5	29.86	29.85	0	14,956	0.00%
2020/02/05	20	29.82	13	29.31	29.25	7	15,281	0.05%
2020/02/04	19	29.36	10	29.69	29.65	9	15,616	0.06%
2020/02/03	25	27.52	32	28.08	28.85	-7	16,160	-0.04%
2020/01/31	38	29.65	63	29.36	29.85	-25	16,805	-0.15%
2020/01/30	50	30.17	13	30.05	29.90	37	17,037	0.22%
2020/01/20	2	32.90	11.1	33.14	33.20	-9.1	17,056	-0.05%
2020/01/17	10	33.43	18	33.14	33.00	-8	18,057	-0.04%
2020/01/16	6	33.24	1	33.35	33.20	5	18,342	0.03%
2020/01/15	30	33.49	32	33.42	33.25	-2	18,725	-0.01%
2020/01/14	4	33.40	9	33.41	33.50	-5	19,033	-0.03%
2020/01/13	9	33.25	18	33.12	33.30	-9	19,214	-0.05%
2020/01/10	4.7	32.28	2	32.20	32.30	2.7	19,470	0.01%
2020/01/09	11	32.50	4	32.69	32.50	7	19,916	0.04%
2020/01/08	13	31.90	19	31.72	32.10	-6	20,708	-0.03%
2020/01/07	22.2	32.23	15	32.19	32.20	7.2	21,975	0.03%
2020/01/06	13	32.74	2	32.75	32.60	11	23,142	0.05%
2020/01/03	24	33.58	23	33.81	33.35	1	24,120	0.00%
2020/01/02	16	34.03	16	33.99	34.15	0	24,286	0.00%
2019/12/31	15	33.52	3	33.37	33.65	12	24,495	0.05%
2019/12/30	22	33.39	32	33.52	33.35	-10	25,296	-0.04%
2019/12/27	28	33.47	38	33.49	33.65	-10	25,610	-0.04%
2019/12/26	19	32.82	43	32.87	32.85	-24	25,814	-0.09%
2019/12/25	9	32.27	26	32.63	32.60	-17	26,512	-0.06%
2019/12/24	35	31.90	5	31.89	32.05	30	27,520	0.11%
2019/12/23	19	32.05	11	32.04	31.85	8	28,411	0.03%
2019/12/20	60	32.47	25	32.55	32.40	35	28,777	0.12%
2019/12/19	2	31.83	4	31.90	31.85	-2	28,860	-0.01%
2019/12/18	18.6	31.83	3	31.85	31.75	15.6	29,378	0.05%
2019/12/17	27	31.89	5	31.95	31.90	22	30,111	0.07%
2019/12/16	13	32.13	17	32.18	32.55	-4	30,258	-0.01%
2019/12/13	26	31.55	50	31.34	31.30	-24	30,919	-0.08%
2019/12/12	6	32.10	4	32.15	32.00	2	31,859	0.01%
2019/12/11	35	32.24	2	32.38	32.20	33	32,300	0.10%
2019/12/10	67	32.54	13	32.46	32.50	54	32,827	0.16%
2019/12/09	71	33.08	23	33.02	33.15	48	33,295	0.14%
2019/12/06	49	32.77	13	32.83	32.70	36	33,982	0.11%
2019/12/05	10	32.70	7	32.67	32.60	3	35,125	0.01%
2019/12/04	16	32.66	11	32.68	32.70	5	36,277	0.01%
2019/12/03	53	32.38	21	32.48	32.45	32	38,147	0.08%
2019/12/02	95	33.49	59	33.51	32.90	36	38,376	0.09%
2019/11/29	7	35.34	9	35.37	35.40	-2	38,173	-0.01%
2019/11/28	50	35.28	9	35.47	35.35	41	38,891	0.11%
2019/11/27	19	35.75	25	35.80	35.65	-6	40,430	-0.01%
2019/11/26	13	35.58	7	35.52	35.70	6	42,717	0.01%
2019/11/25	30	35.32	2	35.35	35.30	28	43,392	0.06%
2019/11/22	27	35.69	33	35.88	35.45	-6	43,791	-0.01%
2019/11/21	50	35.30	14	35.34	35.60	36	43,777	0.08%
2019/11/20	64	35.19	17	35.46	35.65	47	44,128	0.11%
2019/11/19	26	35.57	22	35.40	35.35	4	44,515	0.01%
2019/11/18	10	35.57	44	35.54	35.60	-34	44,441	-0.08%
2019/11/15	31	35.29	64	35.35	35.00	-33	44,210	-0.07%
2019/11/14	37	34.62	61	34.96	35.00	-24	43,968	-0.05%
2019/11/13	117	34.93	57	35.00	34.60	60	43,961	0.14%	大買/
2019/11/12	19	34.47	55	34.72	34.80	-36	43,651	-0.08%
2019/11/11	62	34.01	26	34.08	33.90	36	43,782	0.08%
2019/11/08	86	34.86	77	34.92	34.60	9	43,583	0.02%
2019/11/07	20	34.31	43	34.35	34.55	-23	43,096	-0.05%
2019/11/06	81	34.14	27	34.16	34.20	54	42,862	0.13%
2019/11/05	11	33.90	14	33.99	34.10	-3	42,801	-0.01%
2019/11/04	47	34.35	147	34.48	33.80	-100	42,789	-0.23%	大賣/
2019/11/01	73	33.75	63	33.66	33.95	10	42,608	0.02%
2019/10/31	112	33.65	81	33.88	33.25	31	42,551	0.07%	大買/
2019/10/30	187	33.02	194	33.22	32.95	-7	42,971	-0.02%	大買/大賣/
2019/10/29	55	34.56	95	34.82	34.40	-40	42,379	-0.09%
2019/10/28	15	34.48	32	34.58	34.55	-17	42,230	-0.04%
2019/10/25	275	34.28	55	34.34	34.40	220	42,002	0.52%	大買/鉅額交易
2019/10/24	74	35.51	52	35.48	35.40	22	41,089	0.05%
2019/10/23	55	35.77	34	36.00	35.85	21	40,993	0.05%
2019/10/22	33	35.93	31	36.03	35.60	2	40,960	0.00%
2019/10/21	42	35.55	62	35.45	35.75	-20	41,037	-0.05%
2019/10/18	37.5	35.19	66	35.26	35.00	-28.6	40,967	-0.07%
2019/10/17	149	35.01	60.5	35.05	34.85	88.5	40,947	0.22%	大買/
2019/10/16	148	35.92	141	36.05	35.30	7	40,839	0.02%	大買/大賣/
2019/10/15	406	38.14	312	37.38	36.75	94	40,244	0.23%	大買/大賣/
2019/10/14	155	36.73	245.1	37.12	37.50	-90.1	39,174	-0.23%	大買/大賣/
2019/10/09	83	35.47	57.5	35.76	35.10	25.5	38,441	0.07%
2019/10/08	85	35.51	149	35.49	35.15	-64	38,018	-0.17%	大賣/
2019/10/07	47	35.26	23	35.29	35.15	24	37,849	0.06%
2019/10/04	99.2	35.74	134	35.57	35.45	-34.8	37,505	-0.09%	大賣/
2019/10/03	86	35.39	50	35.46	35.30	36	36,755	0.10%
2019/10/02	35	35.10	56	35.51	36.00	-21	36,533	-0.06%
2019/10/01	107	35.51	82	35.44	35.30	25	36,064	0.07%	大買/
2019/09/27	90	34.61	91	35.07	35.35	-1	35,253	0.00%
2019/09/26	230	34.94	208	34.63	34.80	22	34,236	0.06%	大買/大賣/
2019/09/25	96.5	34.22	114	34.22	34.90	-17.5	33,396	-0.05%	大賣/
2019/09/24	96	34.18	26	34.15	33.90	70	33,099	0.21%
2019/09/23	79	34.69	70	34.75	34.55	9	32,730	0.03%
2019/09/20	120	34.41	116	34.43	34.75	4	32,282	0.01%	大買/大賣/
2019/09/19	106.9	33.87	108	33.94	33.50	-1.1	31,538	0.00%	大買/大賣/
2019/09/18	126	34.58	91	34.09	33.60	35	31,149	0.11%	大買/
2019/09/17	112	34.57	116	34.61	34.65	-4	30,336	-0.01%	大買/大賣/
2019/09/16	72	33.19	72	33.28	33.55	0	29,508	0.00%
2019/09/12	127	33.00	144	33.01	32.90	-17	29,256	-0.06%	大買/大賣/
2019/09/11	47	31.91	58	31.88	32.50	-11	28,875	-0.04%
2019/09/10	170	32.19	174.1	32.14	31.65	-4.1	28,316	-0.01%	大買/大賣/
2019/09/09	88	32.64	104	32.69	31.60	-16	27,735	-0.06%	大賣/
2019/09/06	142	34.69	75	34.04	34.30	67	26,597	0.25%	大買/
2019/09/05	161	34.18	191.2	34.61	35.50	-30.2	25,345	-0.12%	大買/大賣/
2019/09/04	58	31.67	68	31.90	32.30	-10	23,391	-0.04%
2019/09/03	52	31.11	39	30.99	31.70	13	22,950	0.06%
2019/09/02	70	30.28	71	30.02	31.10	-1	22,463	0.00%
2019/08/30	129	29.11	174.2	29.48	29.90	-45.2	21,640	-0.21%	大買/大賣/
2019/08/29	207	27.10	253.1	27.25	27.65	-46.1	19,978	-0.23%	大買/大賣/
2019/08/28	60	25.03	52.3	25.14	25.65	7.7	17,564	0.04%
2019/08/27	16	24.09	36	24.21	24.35	-20	16,773	-0.12%
2019/08/26	23	23.35	13.1	23.35	23.20	9.9	16,338	0.06%
2019/08/23	32	24.23	30	24.29	24.15	2	16,118	0.01%
2019/08/22	29	23.79	21	23.70	23.90	8	15,612	0.05%
2019/08/21	14	23.36	5	23.44	23.35	9	15,004	0.06%
2019/08/20	0	0.00	13	23.17	23.20	-13	14,776	-0.09%
2019/08/19	12.3	23.32	22	23.48	23.10	-9.8	14,785	-0.07%
2019/08/16	10	22.88	11	22.84	23.00	-1	14,587	-0.01%
2019/08/15	3	22.15	3	22.37	22.55	0	14,367	0.00%
2019/08/14	7	22.70	8	23.03	22.20	-1	14,213	-0.01%
2019/08/13	4	22.13	1	22.10	22.05	3	14,012	0.02%
2019/08/12	24	22.60	24.2	22.53	22.65	-0.2	14,011	0.00%
2019/08/08	4	22.60	7	22.57	22.65	-3	14,141	-0.02%
2019/08/07	30	22.48	17	22.26	22.15	13	14,130	0.09%
2019/08/06	18.3	21.96	8	21.78	22.55	10.3	13,988	0.07%
2019/08/05	7	22.07	1.5	22.02	22.00	5.5	13,866	0.04%
2019/08/02	11	22.26	180.1	22.20	22.55	-169.1	13,739	-1.23%	大賣/鉅額交易
2019/08/01	107	23.49	51.2	23.15	23.00	55.8	13,540	0.41%	大買/
2019/07/31	11	23.61	32	23.51	23.90	-21	12,650	-0.17%
2019/07/30	6	23.57	52	23.21	22.80	-46	12,481	-0.37%
2019/07/29	7	23.70	15	23.65	23.60	-8	12,345	-0.06%
2019/07/26	8	23.94	33	23.96	23.95	-25	12,309	-0.20%
2019/07/25	41	23.86	21.1	23.95	24.10	19.9	12,264	0.16%
2019/07/24	62	23.81	28	23.71	23.35	34	12,173	0.28%
2019/07/23	15	24.56	42	24.82	24.50	-27	12,200	-0.22%
2019/07/22	4	24.09	20	24.19	24.10	-16	12,097	-0.13%
2019/07/19	35	24.21	18.2	24.25	23.90	16.8	12,213	0.14%
2019/07/18	17	23.94	59	24.05	24.25	-42	12,614	-0.33%
2019/07/17	8	23.86	20	24.05	24.05	-12	12,317	-0.10%
2019/07/16	16	23.65	18	23.92	23.70	-2	12,118	-0.02%
2019/07/15	168	24.07	73	23.91	23.75	95	11,919	0.80%	大買/
2019/07/12	27	23.04	73	23.25	23.60	-46	11,650	-0.40%
2019/07/11	19	22.44	8	22.31	22.30	11	11,115	0.10%
2019/07/10	32	21.92	7	21.98	22.00	25	11,247	0.22%
2019/07/09	5	21.90	10	21.81	21.85	-5	11,396	-0.04%
2019/07/08	6	21.92	17	21.83	21.65	-11	11,333	-0.10%
2019/07/05	19	21.44	3	21.53	21.50	16	11,089	0.14%
2019/07/04	2	21.45	13	21.57	21.50	-11	11,057	-0.10%
2019/07/03	12	21.40	12	21.48	21.35	0	11,077	0.00%
2019/07/02	8	21.37	21	21.43	21.30	-13	11,053	-0.12%
2019/07/01	15	21.49	38	21.42	21.45	-23	11,106	-0.21%
2019/06/28	7	20.97	4	21.03	20.90	3	11,130	0.03%
2019/06/27	2	20.95	6	21.03	21.00	-4	11,436	-0.03%
2019/06/26	3	20.55	4	20.70	20.70	-1	11,514	-0.01%
2019/06/25	32	20.80	16	20.74	20.50	16	11,538	0.14%
2019/06/24	8	20.98	10	20.98	20.95	-2	11,548	-0.02%
2019/06/21	46	21.10	20	21.05	20.95	26	11,581	0.22%
2019/06/20	27	20.49	62.1	20.70	20.90	-35.1	11,339	-0.31%
2019/06/19	6	20.32	56	20.15	20.40	-50	11,273	-0.44%
2019/06/18	6	19.43	8	19.59	19.75	-2	11,454	-0.02%
2019/06/17	71	19.55	11	19.65	19.45	60	11,477	0.52%
2019/06/14	11	19.33	3	19.42	19.35	8	11,437	0.07%
2019/06/13	32	19.13	38	19.14	19.25	-6	11,608	-0.05%
2019/06/12	9	19.19	2	19.30	19.25	7	11,813	0.06%
2019/06/11	62	19.60	36	19.53	19.45	26	12,210	0.21%
2019/06/10	15	19.19	100	19.20	19.30	-85	12,724	-0.67%
2019/06/06	4	18.69	8	18.73	18.65	-4	12,660	-0.03%
2019/06/05	39	18.84	20	19.05	18.70	19	12,845	0.15%
2019/06/04	43	19.04	5	18.96	18.85	38	12,951	0.29%
2019/06/03	17	18.72	19	18.85	19.00	-2	13,150	-0.02%
2019/05/31	18	18.51	49	18.56	18.80	-31	13,712	-0.23%
2019/05/30	9	18.27	84	18.28	18.25	-75	13,741	-0.55%
2019/05/29	1	18.05	103	18.07	18.15	-102	13,835	-0.74%	大賣/鉅額交易
2019/05/28	0	0.00	26	17.88	18.15	-26	14,014	-0.19%
2019/05/27	32	18.13	23	18.13	17.70	9	14,160	0.06%
2019/05/24	20	17.60	47	17.71	17.95	-27	14,250	-0.19%
2019/05/23	15	17.45	13	17.65	17.40	2	14,612	0.01%
2019/05/22	4	18.16	3	18.13	18.00	1	14,769	0.01%
2019/05/21	9	17.44	20	17.93	18.20	-11	14,856	-0.07%
2019/05/20	25	18.09	16	17.84	17.65	9	14,938	0.06%
2019/05/17	28	18.62	22	18.51	18.80	6	15,176	0.04%
2019/05/16	38	18.89	12	18.63	18.40	26	15,822	0.16%
2019/05/15	21	18.94	21	18.71	19.10	0	16,236	0.00%
2019/05/14	0	0.00	12	17.95	18.45	-12	16,240	-0.07%
2019/05/10	1.9	18.15	5	18.14	18.10	-3.1	16,399	-0.02%
2019/05/09	13	18.63	10	18.53	18.35	3	16,339	0.02%
2019/05/08	38	19.20	12	19.17	19.05	26	16,209	0.16%
2019/05/07	2	19.10	10	19.15	19.00	-8	16,152	-0.05%
2019/05/06	12	18.97	2	19.05	19.00	10	16,110	0.06%
2019/05/03	0	0.00	15	19.00	18.95	-15	15,984	-0.09%
2019/05/02	12	18.90	12	18.95	19.00	0	15,932	0.00%
2019/04/30	2	18.38	2	18.35	18.90	0	15,862	0.00%
2019/04/29	12	18.83	16	18.90	18.40	-4	15,747	-0.03%
2019/04/26	33	18.05	9	18.00	18.10	24	15,355	0.16%
2019/04/25	20	18.83	7	18.94	18.70	13	15,026	0.09%
2019/04/24	71	19.05	148	19.12	19.10	-77	14,680	-0.52%	大賣/
2019/04/23	12	21.41	0	0.00	20.90	12	13,926	0.09%
2019/04/22	7	21.46	3	21.45	21.40	4	13,817	0.03%
2019/04/19	2	21.38	8	21.22	21.40	-6	13,794	-0.04%
2019/04/18	51	21.46	10	21.90	20.95	41	13,803	0.30%
2019/04/17	3	21.50	1	21.60	21.40	2	13,582	0.01%
2019/04/16	31	22.15	26	22.13	21.80	5	13,492	0.04%
2019/04/15	5	20.90	17	20.60	21.50	-12	13,166	-0.09%
2019/04/12	2	20.30	57	20.29	20.25	-55	12,939	-0.43%
2019/04/11	1	20.75	1	20.75	20.70	0	12,864	0.00%
2019/04/10	0	0.00	5	21.08	21.00	-5	12,816	-0.04%
2019/04/09	11	21.27	3	21.55	21.20	8	12,778	0.06%
2019/04/08	4	21.24	1.1	21.48	21.20	2.9	12,709	0.02%
2019/04/03	13	20.93	18	21.15	21.25	-5	12,608	-0.04%
2019/04/02	17	21.07	40	21.13	20.90	-23	12,473	-0.18%
2019/04/01	13	21.45	17	21.29	21.45	-4	12,252	-0.03%
2019/03/29	5	20.10	9	20.61	20.80	-4	11,888	-0.03%
2019/03/28	7	20.56	26	20.71	20.50	-19	11,733	-0.16%
2019/03/27	11	21.13	1	21.05	21.05	10	11,659	0.09%
2019/03/26	0	0.00	4	20.93	20.90	-4	11,586	-0.03%
2019/03/25	14	20.77	12.1	20.77	20.65	1.9	11,499	0.02%
2019/03/22	37	21.53	11	21.53	21.40	26	11,360	0.23%
2019/03/21	95	22.42	50	22.54	21.65	45	11,154	0.40%
2019/03/20	14	22.03	12	22.13	21.95	2	10,723	0.02%
2019/03/19	21	21.86	7	21.95	21.75	14	10,601	0.13%
2019/03/18	31	21.70	11	21.80	21.85	20	10,493	0.19%
2019/03/15	12	21.64	26.2	21.69	21.50	-14.2	10,429	-0.14%
2019/03/14	111	21.99	37	21.99	21.90	74	10,451	0.71%	大買/
2019/03/13	105	21.25	218	21.14	21.80	-113.1	10,482	-1.08%	大買/大賣/鉅額交易
2019/03/12	46	20.48	31	20.52	20.35	15	9,842	0.15%
2019/03/11	37	20.50	3	20.90	20.45	34	9,950	0.34%
2019/03/08	124	20.42	7	20.41	20.55	117	10,062	1.16%	大買/鉅額交易
2019/03/07	40	20.72	14.1	20.67	20.55	25.9	10,168	0.25%
2019/03/06	108	20.89	84	20.95	20.95	24	10,080	0.24%	大買/
2019/03/05	17	19.79	21	19.84	19.75	-4	9,628	-0.04%
2019/03/04	9	20.19	11	20.10	20.00	-2	9,714	-0.02%
2019/02/27	15	19.95	42.4	19.78	20.25	-27.4	9,728	-0.28%
2019/02/26	2.1	20.19	19	20.30	20.00	-16.9	9,658	-0.17%
2019/02/25	7	19.99	44.1	19.94	20.00	-37.1	9,573	-0.39%
2019/02/22	48	20.02	54	20.06	20.30	-6	9,536	-0.06%
2019/02/21	35	19.34	43.1	19.43	19.45	-8.1	9,119	-0.09%
2019/02/20	27	19.31	5	19.17	19.20	22	8,937	0.25%
2019/02/19	16	19.13	95	18.88	19.30	-79	8,910	-0.89%
2019/02/18	107.1	19.15	33	19.06	19.10	74.1	8,914	0.83%	大買/
2019/02/15	35	18.48	32	18.50	18.60	3	8,557	0.04%
2019/02/14	30	17.73	61	17.62	17.70	-31	7,864	-0.39%
2019/02/13	0	0.00	10	16.30	16.65	-10	7,294	-0.14%
2019/02/12	45	16.31	31.5	16.46	16.15	13.5	7,206	0.19%
2019/02/11	24	15.69	101	15.30	15.75	-77	7,041	-1.09%	大賣/
2019/01/30	14	15.17	4	15.20	15.10	10	6,989	0.14%
2019/01/29	1	14.90	0	0.00	15.05	1	7,001	0.01%
2019/01/28	0	0.00	21	15.09	15.10	-21	7,019	-0.30%
2019/01/25	0	0.00	2	14.65	14.70	-2	7,018	-0.03%
2019/01/23	0	0.00	2	14.20	14.55	-2	7,209	-0.03%
2019/01/22	1	14.20	10	14.35	14.20	-9	7,246	-0.12%
2019/01/21	1	14.65	0	0.00	14.50	1	7,307	0.01%
2019/01/18	13	14.63	1	14.60	14.55	12	7,378	0.16%
2019/01/17	1	14.85	11	14.99	14.60	-10	7,525	-0.13%
2019/01/16	16	14.85	8	14.85	14.80	8	7,588	0.11%
2019/01/15	32	14.90	24	14.94	14.75	8	7,672	0.10%
2019/01/14	24	14.70	3	14.62	14.75	21	7,656	0.27%
2019/01/11	2	15.00	0	0.00	14.50	2	7,687	0.03%
2019/01/10	14	14.70	20	14.63	15.00	-6	7,668	-0.08%
2019/01/09	20	14.54	0	0.00	14.50	20	7,584	0.26%
2019/01/08	2	14.20	1	14.05	14.20	1	7,509	0.01%
2019/01/07	2	13.68	11	13.75	13.70	-9	7,521	-0.12%
2019/01/04	1	13.35	1	13.35	13.40	0	7,636	0.00%
2019/01/03	1	13.90	0	0.00	13.65	1	7,723	0.01%
2019/01/02	1	13.60	10	13.60	13.60	-9	7,787	-0.12%
2018/12/28	1	13.70	1	13.80	13.65	0	7,864	0.00%
2018/12/27	1	14.05	2	13.75	13.75	-1	8,084	-0.01%
2018/12/26	3	13.82	2	13.85	13.75	1	8,101	0.01%
2018/12/25	0	0.00	1	13.85	13.85	-1	8,116	-0.01%
2018/12/22	1	13.95	5	14.00	14.00	-4	8,152	-0.05%
2018/12/21	21	13.81	0	0.00	14.10	21	8,201	0.26%
2018/12/20	24	14.09	3	14.12	13.95	21	8,212	0.26%
2018/12/19	9	14.57	1	14.60	14.50	8	8,180	0.10%
2018/12/18	0	0.00	44	14.41	14.40	-44	8,206	-0.54%
2018/12/17	6	14.77	6.2	14.77	14.65	-0.2	8,241	0.00%
2018/12/14	20	14.90	0	0.00	14.90	20	8,301	0.24%
2018/12/13	1	15.25	2	15.58	15.25	-1	8,323	-0.01%
2018/12/12	20	15.30	9	15.41	15.50	11	8,566	0.13%
2018/12/11	8	15.48	3	15.35	15.25	5	8,566	0.06%
2018/12/10	15	15.42	6	15.10	15.25	9	8,592	0.10%
2018/12/07	9	16.36	23	16.40	16.30	-14	8,490	-0.16%
2018/12/06	11	16.82	9	16.68	15.60	2	8,293	0.02%
2018/12/05	1	16.25	44	16.46	16.70	-43	7,894	-0.54%
2018/12/04	45	16.70	67	16.73	16.60	-22	7,951	-0.28%
2018/12/03	15	16.53	19	16.70	16.95	-4	8,005	-0.05%
2018/11/30	9	15.34	5	15.33	15.45	4	7,967	0.05%
2018/11/29	15	15.00	11	14.99	15.00	4	7,752	0.05%
2018/11/28	9	14.56	7.2	14.66	14.65	1.8	7,577	0.02%
2018/11/27	4	13.95	14	14.07	14.00	-10	7,433	-0.13%
2018/11/26	5	13.77	1	13.55	13.90	4	7,232	0.06%
2018/11/23	0	0.00	2	13.68	13.60	-2	7,115	-0.03%
2018/11/22	2	13.58	12	13.63	13.55	-10	7,026	-0.14%
2018/11/21	6	13.58	17	13.54	13.55	-11	7,007	-0.16%
2018/11/20	2	13.55	0	0.00	13.40	2	6,891	0.03%
2018/11/19	12	13.47	5	13.57	13.55	7	7,012	0.10%
2018/11/16	1	13.45	0.1	13.40	13.35	0.9	7,288	0.01%
2018/11/15	17	13.17	5	13.38	13.30	12	7,320	0.16%
2018/11/14	3	13.15	5	13.06	13.00	-2	7,168	-0.03%
2018/11/13	2	12.68	9	12.53	12.95	-7	7,281	-0.10%
2018/11/12	3	13.02	0	0.00	12.90	3	7,440	0.04%
2018/11/09	0	0.00	1	13.30	13.35	-1	7,446	-0.01%
2018/11/08	22	13.63	2	13.75	13.45	20	7,502	0.27%
2018/11/07	45	13.35	2	13.55	13.65	43	7,519	0.57%
2018/11/06	1	13.25	2	13.30	13.10	-1	7,691	-0.01%
2018/11/05	0	0.00	2	13.60	13.65	-2	7,737	-0.03%
2018/11/02	22	13.51	6	13.63	13.60	16	7,835	0.20%
2018/11/01	2	13.30	7	13.20	13.35	-5	7,777	-0.06%
2018/10/31	1	12.95	5	12.92	12.95	-4	7,735	-0.05%
2018/10/30	0	0.00	1	12.40	12.45	-1	7,697	-0.01%
2018/10/29	1	11.80	7	12.16	12.35	-6	7,888	-0.08%
2018/10/26	5	12.39	4	11.95	11.85	1	7,968	0.01%
2018/10/25	6	12.19	2	12.70	12.15	4	7,998	0.05%
2018/10/24	0	0.00	2	13.35	13.35	-2	8,099	-0.02%
2018/10/23	2	13.60	0	0.00	13.50	2	8,236	0.02%
2018/10/22	0	0.00	12	13.59	13.85	-12	8,484	-0.14%
2018/10/19	10	13.55	0	0.00	13.60	10	8,617	0.12%
2018/10/18	2	13.70	1	13.75	13.85	1	8,700	0.01%
2018/10/17	0	0.00	1	14.00	13.65	-1	8,861	-0.01%
2018/10/16	5	13.54	7.1	13.51	13.60	-2.1	8,997	-0.02%
2018/10/15	1.3	13.64	2.3	13.60	13.60	-1	9,128	-0.01%
2018/10/12	11	12.87	24	12.81	13.35	-13	9,196	-0.14%
2018/10/11	24	13.19	2	13.23	13.15	22	9,302	0.24%
2018/10/09	3	14.73	0	0.00	14.60	3	9,473	0.03%
2018/10/08	2	14.65	22	14.44	14.60	-20	9,763	-0.20%
2018/10/05	107	15.63	155	15.38	14.70	-48	9,902	-0.48%	大買/大賣/
2018/10/04	63	16.29	1.1	16.35	16.15	61.9	9,888	0.63%
2018/10/03	0.2	16.55	0	0.00	16.45	0.2	9,956	0.00%
2018/10/01	1	16.60	12	16.46	16.70	-11	10,270	-0.11%
2018/09/28	5	16.52	0	16.55	16.45	5	10,786	0.05%
2018/09/27	1	16.60	15	16.75	16.55	-14	10,851	-0.13%
2018/09/26	30	16.44	46	16.50	16.60	-16	10,935	-0.15%
2018/09/25	28	16.37	7	16.51	16.50	21	11,041	0.19%
2018/09/21	22	16.30	4	16.30	16.40	18	11,124	0.16%
2018/09/20	2.6	16.26	3	16.20	16.15	-0.4	11,118	0.00%
2018/09/19	11	16.65	11	16.85	16.65	0	11,135	0.00%
2018/09/18	27	17.09	4	17.36	16.65	23	11,260	0.20%
2018/09/17	2	16.80	4.1	16.81	17.00	-2.1	11,368	-0.02%
2018/09/14	11	16.78	3	16.82	17.00	8	11,470	0.07%
2018/09/13	3	16.45	7	16.47	16.45	-4	11,477	-0.04%
2018/09/12	1	15.80	0	0.00	15.95	1	11,460	0.01%
2018/09/11	34	15.83	33	15.99	16.20	1	11,623	0.01%
2018/09/10	90	15.94	78	15.55	15.40	12	11,744	0.10%
2018/09/07	25	16.68	9	16.83	16.55	16	11,986	0.13%
2018/09/06	33.1	17.91	17	17.59	17.40	16.1	12,842	0.13%
2018/09/05	0	0.00	2	18.73	18.45	-2	12,914	-0.02%
2018/09/04	12	18.58	7	18.65	18.55	5	13,163	0.04%
2018/09/03	10	18.57	4	18.49	18.40	6	13,309	0.05%
2018/08/31	3	18.97	1	18.85	19.00	2	13,537	0.01%
2018/08/30	1	19.05	0	0.00	19.05	1	13,677	0.01%
2018/08/29	0	0.00	5	19.29	19.30	-5	13,811	-0.04%
2018/08/28	3	19.18	0	0.00	19.15	3	14,122	0.02%
2018/08/27	8	19.09	2	19.18	19.35	6	14,250	0.04%
2018/08/24	2	18.98	11	19.22	18.95	-9	14,592	-0.06%
2018/08/23	1	18.95	12	18.93	19.55	-11	16,021	-0.07%
2018/08/22	21	18.45	8	18.48	18.45	13	15,912	0.08%
2018/08/21	5	18.65	11	18.71	18.80	-6	16,192	-0.04%
2018/08/20	11	18.60	1	18.55	18.55	10	16,684	0.06%
2018/08/17	8	19.46	7	19.35	19.15	1	16,654	0.01%
2018/08/16	1	18.65	1	19.05	19.10	0	16,964	0.00%
2018/08/15	10	19.03	0	0.00	19.00	10	17,033	0.06%
2018/08/14	0	0.00	1	19.20	19.70	-1	17,155	-0.01%
2018/08/13	37	19.20	40	18.98	19.20	-3	17,350	-0.02%
2018/08/10	3	20.22	1	20.25	20.15	2	17,479	0.01%
2018/08/09	8	20.99	6	21.03	21.00	2	17,843	0.01%
2018/08/08	6	20.61	1	20.55	20.55	5	18,631	0.03%
2018/08/07	4	20.93	2	20.80	20.90	2	20,060	0.01%
2018/08/06	0	0.00	3	20.65	21.20	-3	20,353	-0.01%
2018/08/03	20	20.48	30	20.95	20.45	-10	20,888	-0.05%
2018/08/02	27	21.23	10	21.46	21.05	17	21,139	0.08%
2018/08/01	3	21.50	14	21.46	21.35	-11	21,318	-0.05%
2018/07/31	18	21.27	4	21.18	21.20	14	21,788	0.06%
2018/07/30	20	21.57	17	21.63	21.50	3	21,792	0.01%
2018/07/27	15	22.62	17	22.43	22.35	-2	21,878	-0.01%
2018/07/26	0	0.00	2	22.00	21.95	-2	21,874	-0.01%
2018/07/25	6	21.85	31	21.98	21.85	-25	22,090	-0.11%
2018/07/24	46	21.43	23	21.31	22.00	23	22,197	0.10%
2018/07/23	36	21.48	15	21.63	21.50	21	22,426	0.09%
2018/07/20	16	22.05	7	22.09	22.15	9	23,061	0.04%
2018/07/19	3	21.65	4	21.88	22.00	-1	23,775	0.00%
2018/07/18	23	22.08	18	21.85	21.50	5	24,135	0.02%
2018/07/17	16	22.08	67	21.81	21.85	-51	24,341	-0.21%
2018/07/16	49	22.01	10	21.92	22.00	39	24,570	0.16%
2018/07/13	1	21.35	7	21.31	21.35	-6	24,964	-0.02%
2018/07/12	15	20.67	5	20.47	21.10	10	25,779	0.04%
2018/07/11	6	20.08	2	19.83	20.00	4	26,186	0.02%
2018/07/10	9	19.75	6	19.92	20.25	3	28,011	0.01%
2018/07/09	4	18.81	8	18.79	19.30	-4	28,979	-0.01%
2018/07/06	41	18.50	63	18.32	18.70	-22	29,651	-0.07%
2018/07/05	11	20.05	5	20.05	19.80	6	29,189	0.02%
2018/07/04	3	20.23	1	20.05	20.15	2	29,283	0.01%
2018/07/03	16	20.93	5	21.03	20.40	11	29,293	0.04%
2018/07/02	2	20.85	12	20.84	20.95	-10	29,290	-0.03%
2018/06/29	8	20.45	51	20.40	20.70	-43	29,371	-0.15%
2018/06/28	9	20.27	7	20.31	20.20	2	29,475	0.01%
2018/06/27	69	21.00	14	20.73	20.60	55	29,673	0.19%
2018/06/26	47	20.31	9	20.98	20.40	38	29,872	0.13%
2018/06/25	10	22.11	4	22.14	21.90	6	30,503	0.02%
2018/06/22	25	22.04	10	22.10	21.95	15	30,755	0.05%
2018/06/21	20	22.44	1	22.65	22.40	19	30,699	0.06%
2018/06/20	17	22.35	19	22.48	22.30	-2	30,840	-0.01%
2018/06/19	32	23.12	74	23.20	22.85	-42	30,825	-0.14%
2018/06/15	38	24.07	16	23.84	23.75	22	30,742	0.07%
2018/06/14	98	24.19	159	24.29	23.90	-61	30,398	-0.20%	大賣/
2018/06/13	27	23.45	63	23.51	23.35	-36	29,383	-0.12%
2018/06/12	97	23.45	99	23.56	23.20	-2	29,452	-0.01%
2018/06/11	12	23.23	12	23.25	23.20	0	29,697	0.00%
2018/06/08	129	23.72	22	23.58	23.35	107	30,196	0.35%	大買/鉅額交易
2018/06/07	23	23.19	2	23.25	23.00	21	30,524	0.07%
2018/06/06	14	23.33	19	23.35	23.25	-5	30,564	-0.02%
2018/06/05	11	23.43	11.3	23.47	23.20	-0.3	30,551	0.00%
2018/06/04	8	23.21	7	23.25	23.30	1	30,368	0.00%
2018/06/01	62	23.33	15	23.48	23.00	47	30,490	0.15%
2018/05/31	209	24.25	253	24.70	23.75	-44	30,182	-0.15%	大買/大賣/
2018/05/30	8	23.09	13	23.28	23.45	-5	28,729	-0.02%
2018/05/29	68	23.42	41	23.35	23.30	27	28,594	0.09%
2018/05/28	19	23.18	59	23.15	23.35	-40	28,234	-0.14%
2018/05/25	15	22.36	4	22.45	22.30	11	27,833	0.04%
2018/05/24	33	22.78	29	23.05	22.55	4	27,816	0.01%
2018/05/23	8	22.03	3	22.05	22.20	5	27,447	0.02%
2018/05/22	24	21.91	4	21.98	22.00	20	27,554	0.07%
2018/05/21	23	22.28	23	22.43	22.20	0	27,526	0.00%
2018/05/18	19.3	22.04	22	22.32	22.10	-2.7	27,482	-0.01%
2018/05/17	41	22.95	51	22.77	22.65	-10	27,562	-0.04%
2018/05/16	85	23.70	123	23.86	23.35	-38	27,578	-0.14%	大賣/
2018/05/15	85	23.48	99.3	23.44	23.10	-14.3	27,029	-0.05%
2018/05/14	3	22.00	6	22.30	22.00	-3	26,056	-0.01%
2018/05/11	29.1	21.93	15	21.80	21.75	14.1	25,919	0.05%
2018/05/10	16	22.56	20	22.31	22.30	-4	25,483	-0.02%
2018/05/09	10	21.70	36	21.92	21.50	-26	25,599	-0.10%
2018/05/08	78	21.90	105	21.97	21.80	-27	25,432	-0.11%	大賣/
2018/05/07	8	21.07	6	21.03	21.30	2	25,012	0.01%
2018/05/04	24	21.04	18	21.08	20.55	6	25,049	0.02%
2018/05/03	32	20.97	13	21.10	20.95	19	25,117	0.08%
2018/05/02	51.2	20.79	15	20.80	20.80	36.2	25,110	0.14%
2018/04/30	24	20.41	10	20.39	20.30	14	25,099	0.06%
2018/04/27	12	20.21	18	20.11	20.00	-6	25,545	-0.02%
2018/04/26	57	20.71	55	20.82	19.95	2	26,164	0.01%
2018/04/25	133	21.65	95	21.79	22.05	38	25,807	0.15%	大買/
2018/04/24	37	21.74	52	21.80	21.70	-15	25,468	-0.06%
2018/04/23	39	23.19	17	23.49	22.60	22	25,916	0.08%
2018/04/20	20	23.48	39	23.75	23.80	-19	27,183	-0.07%
2018/04/19	128	23.97	26	23.75	23.45	102	26,946	0.38%	大買/鉅額交易
2018/04/18	73	23.11	139	23.41	23.70	-66	26,684	-0.25%	大賣/
2018/04/17	36	22.66	11	22.45	22.05	25	26,070	0.10%
2018/04/16	128	23.14	90	22.91	23.10	38	25,980	0.15%	大買/
2018/04/13	46	21.99	111	22.24	22.85	-65	24,725	-0.26%	大賣/
2018/04/12	146	20.83	110	20.93	20.80	36	24,081	0.15%	大買/大賣/
2018/04/11	0	19.65	25	19.77	19.65	-25	23,996	-0.10%
2018/04/10	14	19.81	2	19.90	19.65	12	25,343	0.05%
2018/04/09	5	19.44	8	19.85	19.10	-3	25,989	-0.01%
2018/04/03	0	0.00	6	20.00	20.00	-6	26,993	-0.02%
2018/04/02	6	20.46	9	20.48	20.20	-3	27,673	-0.01%
2018/03/31	6	19.80	11	20.23	20.10	-5	28,432	-0.02%
2018/03/30	14	20.16	30	20.48	19.80	-16	29,273	-0.05%
2018/03/29	48	20.70	37	20.65	20.30	11	30,334	0.04%
2018/03/28	102	20.75	63	20.63	20.80	39	31,963	0.12%	大買/
2018/03/27	0	0.00	19	20.27	20.50	-19	31,562	-0.06%
2018/03/26	0	0.00	8	18.68	18.65	-8	32,395	-0.02%
2018/03/23	15	18.58	10	18.54	18.55	5	33,797	0.01%
2018/03/22	7	19.62	4	19.83	19.40	3	34,208	0.01%
2018/03/21	5	19.53	12	19.52	19.50	-7	34,834	-0.02%
2018/03/20	11	19.54	12	19.62	19.45	-1	35,331	0.00%
2018/03/19	26	19.99	7	19.81	19.85	19	36,016	0.05%
2018/03/16	27	20.24	7	20.28	19.95	20	37,208	0.05%
2018/03/15	15	20.79	23	20.89	20.60	-8	38,591	-0.02%
2018/03/14	29	20.22	36	20.21	20.55	-7	39,018	-0.02%
2018/03/13	54	19.52	66	19.77	20.50	-12	40,369	-0.03%
2018/03/12	15	18.76	2	18.70	18.65	13	40,215	0.03%
2018/03/09	53	19.03	56	19.22	19.10	-3	40,804	-0.01%
2018/03/08	7	18.53	9	18.62	18.70	-2	42,474	0.00%
2018/03/07	41	18.50	7	18.83	18.40	34	42,465	0.08%
2018/03/06	3	19.47	2	19.48	19.40	1	42,997	0.00%
2018/03/05	13	19.40	3	19.88	19.10	10	44,959	0.02%
2018/03/02	3	20.15	0	0.00	20.10	3	46,858	0.01%
2018/03/01	6	20.47	10	20.45	20.50	-4	47,317	-0.01%
2018/02/27	8	20.48	12	20.45	20.45	-4	47,356	-0.01%
2018/02/26	9	20.33	7.6	20.10	20.05	1.5	47,406	0.00%
2018/02/23	1	20.50	3	20.88	20.50	-2	47,540	0.00%
2018/02/22	4	20.73	5	20.60	20.70	-1	47,678	0.00%
2018/02/21	4	20.33	1	20.35	20.40	3	47,794	0.01%
2018/02/12	9	19.69	4	19.93	19.55	5	47,750	0.01%
2018/02/09	59	18.96	99	19.06	19.70	-40	47,673	-0.08%
2018/02/08	75	20.76	73	20.91	20.05	2	47,460	0.00%
2018/02/07	47	20.94	42	21.14	20.50	5	47,206	0.01%
2018/02/06	29	21.28	5	21.80	20.70	24	47,153	0.05%
2018/02/05	14	22.84	11	22.55	23.00	3	47,023	0.01%
2018/02/02	14	23.36	31	23.44	23.20	-17	47,164	-0.04%
2018/02/01	78	23.89	79	24.07	23.70	-1	47,553	0.00%
2018/01/31	16	22.88	24	22.84	23.25	-8	47,954	-0.02%
2018/01/30	11	23.00	6	23.12	22.90	5	48,148	0.01%
2018/01/29	61	23.31	71	23.24	23.20	-10	48,478	-0.02%
2018/01/26	43	22.50	119	22.46	22.60	-76	49,161	-0.15%	大賣/
2018/01/25	49	23.26	41	23.02	22.80	8	49,927	0.02%
2018/01/24	22	23.43	23	23.45	23.40	-1	50,392	0.00%
2018/01/23	38	23.25	32	23.09	23.05	6	50,406	0.01%
2018/01/22	47	23.41	36	23.28	22.90	11	50,073	0.02%
2018/01/19	56	24.53	39	24.50	24.50	17	49,837	0.03%
2018/01/18	12	25.18	25	25.21	24.80	-13	49,864	-0.03%
2018/01/17	155	25.71	148	25.33	25.25	7	50,522	0.01%	大買/大賣/
2018/01/16	158	25.41	169	25.47	25.60	-11	50,434	-0.02%	大買/大賣/
2018/01/15	28	24.51	101	24.59	24.35	-73	48,807	-0.15%	大賣/
2018/01/12	42	24.84	42	24.79	24.75	0	48,577	0.00%
2018/01/11	52	24.24	107	24.07	24.45	-55	48,110	-0.11%	大賣/
2018/01/10	39	24.28	17	24.37	23.90	22	47,698	0.05%
2018/01/09	34	24.11	43	24.35	24.70	-9	47,180	-0.02%
2018/01/08	62	24.87	27	24.56	24.10	35	46,517	0.08%
2018/01/05	58	24.59	98	24.59	24.95	-40	46,005	-0.09%
2018/01/04	132.2	24.95	106	24.97	24.80	26.2	45,290	0.06%	大買/大賣/
2018/01/03	59	24.72	33	24.76	24.20	26	43,981	0.06%
2018/01/02	58	24.31	87	24.23	24.60	-29	43,148	-0.07%