燿華 (2367)-國泰-敦南券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
30.50
漲跌
▲0.55
漲幅
+1.84%
成交量
3,676張
產業
上市電子零組件類股
847人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	14.1	30.13	98	30.16	30.50	-84	11,410	-0.74%
2024/11/20	45.2	30.14	35.7	30.06	29.95	9.4	11,470	0.08%
2024/11/19	19.2	30.38	44.2	30.51	30.25	-25.1	11,549	-0.22%
2024/11/18	57.3	29.97	44.1	29.95	29.90	13.3	11,705	0.11%
2024/11/15	15.5	30.59	70	30.71	30.50	-54.5	11,798	-0.46%
2024/11/14	59.7	30.32	41.5	30.37	30.20	18.2	11,968	0.15%
2024/11/13	29.1	30.57	92.7	30.65	30.65	-63.6	12,125	-0.52%
2024/11/12	77.3	30.55	78.3	30.53	30.40	-1	12,554	-0.01%
2024/11/11	47.1	31.22	53.6	31.22	31.25	-6.5	12,753	-0.05%
2024/11/08	132.2	31.88	99.1	31.89	31.35	33.2	12,854	0.26%	大買/
2024/11/07	136.5	31.72	171.5	31.66	31.90	-34.9	12,941	-0.27%	大買/大賣/
2024/11/06	28.1	30.74	72.3	30.77	30.90	-44.2	13,034	-0.34%
2024/11/05	19.7	30.70	126.8	30.68	30.60	-107.1	13,267	-0.81%	大賣/鉅額交易
2024/11/04	37.3	30.48	32.9	30.55	30.60	4.4	13,874	0.03%
2024/11/01	33.5	30.52	61	30.50	30.95	-27.5	14,091	-0.20%
2024/10/30	67.3	30.40	75.1	30.38	30.30	-7.9	14,239	-0.06%
2024/10/29	106.6	30.50	143.4	30.41	30.35	-36.8	14,476	-0.25%	大買/大賣/
2024/10/28	82.8	30.84	77.6	30.87	31.00	5.3	14,533	0.04%
2024/10/25	91.5	31.44	53	31.36	31.35	38.4	14,662	0.26%
2024/10/24	127.5	32.01	79.2	32.01	31.75	48.3	15,178	0.32%	大買/
2024/10/23	167.4	33.11	158.1	33.04	32.70	9.2	15,431	0.06%	大買/大賣/
2024/10/22	195.9	33.00	226.5	32.97	33.00	-30.6	15,524	-0.20%	大買/大賣/
2024/10/21	114.5	31.86	124.8	31.67	32.15	-10.3	15,624	-0.07%	大買/大賣/
2024/10/18	354.5	31.13	229.6	31.09	30.60	124.9	15,710	0.79%	大買/大賣/鉅額交易
2024/10/17	42.8	32.36	105.6	32.39	32.45	-62.8	15,702	-0.40%	大賣/
2024/10/16	100.1	31.93	125.1	31.90	32.00	-25.1	15,869	-0.16%	大賣/
2024/10/15	93.5	32.56	105.6	32.50	32.20	-12.2	16,097	-0.08%	大賣/
2024/10/14	79.5	32.32	77.3	32.43	32.50	2.2	16,380	0.01%
2024/10/11	111.6	32.23	165.4	32.48	32.00	-53.9	16,773	-0.32%	大買/大賣/
2024/10/09	193.9	32.89	100.9	32.71	32.25	93	17,407	0.53%	大買/
2024/10/08	32.3	33.69	46.3	33.70	33.60	-13.9	18,515	-0.08%
2024/10/07	92.2	33.79	147.1	33.78	33.95	-55	22,151	-0.25%	大賣/
2024/10/04	171.2	33.16	128.8	33.08	32.95	42.4	24,175	0.18%	大買/大賣/
2024/10/01	182.1	34.12	116	33.92	33.85	66.1	26,009	0.25%	大買/大賣/
2024/09/30	81.3	34.08	117.7	34.17	34.50	-36.4	26,489	-0.14%	大賣/
2024/09/27	105.9	34.50	90.1	34.47	34.35	15.8	27,752	0.06%	大買/
2024/09/26	355.6	35.09	208.7	35.01	34.50	146.9	27,874	0.53%	大買/大賣/鉅額交易
2024/09/25	199.2	34.76	295.3	34.62	34.90	-96.1	28,180	-0.34%	大買/大賣/
2024/09/24	100.3	33.45	66.6	33.45	33.45	33.8	28,536	0.12%
2024/09/23	63.4	33.92	131.5	34.06	33.75	-68.2	28,693	-0.24%	大賣/
2024/09/20	96.5	33.98	158.9	33.89	33.85	-62.4	28,825	-0.22%	大賣/
2024/09/19	59.3	33.22	60.6	33.25	33.35	-1.4	29,084	0.00%
2024/09/18	118.5	33.66	94.7	33.59	33.10	23.7	29,244	0.08%	大買/
2024/09/16	60.1	34.01	109.1	34.03	34.15	-49	29,315	-0.17%	大賣/
2024/09/13	176.6	33.77	136.2	33.79	33.85	40.4	29,617	0.14%	大買/大賣/
2024/09/12	91.1	33.08	198.6	33.15	33.55	-107.5	29,797	-0.36%	大賣/鉅額交易
2024/09/11	161.8	32.37	138.6	32.31	32.05	23.2	29,902	0.08%	大買/大賣/
2024/09/10	356.6	33.36	285.8	33.05	32.70	70.8	30,050	0.24%	大買/大賣/
2024/09/09	136.9	33.64	164.5	33.73	34.20	-27.6	30,521	-0.09%	大買/大賣/
2024/09/06	258.8	33.86	182.5	33.81	33.75	76.2	31,476	0.24%	大買/大賣/
2024/09/05	511.7	34.63	342.1	34.17	33.70	169.6	32,701	0.52%	大買/大賣/鉅額交易
2024/09/04	522.2	35.27	425.7	35.20	34.90	96.5	33,299	0.29%	大買/大賣/
2024/09/03	622.3	37.87	645.9	37.78	37.20	-23.7	33,866	-0.07%	大買/大賣/
2024/09/02	524.2	38.18	648	37.99	37.70	-123.8	34,796	-0.36%	大買/大賣/鉅額交易
2024/08/30	2,618.8	38.89	2,235.8	38.78	38.40	383	34,909	1.10%	大買/大賣/鉅額交易
2024/08/29	1,317.4	37.82	1,369	37.87	38.55	-51.6	34,854	-0.15%	大買/大賣/
2024/08/28	1,106.7	36.99	870.8	37.01	36.60	235.9	34,285	0.69%	大買/大賣/鉅額交易
2024/08/27	223.1	35.49	284.7	35.58	36.00	-61.6	34,841	-0.18%	大買/大賣/
2024/08/26	71.6	34.97	98.3	35.01	34.65	-26.7	35,114	-0.08%
2024/08/23	115.8	34.14	185.9	34.24	34.60	-70	35,763	-0.20%	大買/大賣/
2024/08/22	68.5	34.55	83.3	34.58	34.45	-14.8	36,337	-0.04%
2024/08/21	101.5	34.76	100.5	34.79	34.55	1	37,060	0.00%	大買/
2024/08/20	158.7	35.47	134.7	35.42	35.10	24	38,260	0.06%	大買/大賣/
2024/08/19	120	35.53	163.3	35.63	35.70	-43.3	39,443	-0.11%	大買/大賣/
2024/08/16	303.2	35.63	369.5	35.54	35.30	-66.2	41,038	-0.16%	大買/大賣/
2024/08/15	311.5	35.02	247	35.12	35.40	64.5	43,992	0.15%	大買/大賣/
2024/08/14	640.6	35.57	590.4	35.20	35.10	50.2	46,054	0.11%	大買/大賣/
2024/08/13	208.1	34.53	218.5	34.53	34.70	-10.4	49,015	-0.02%	大買/大賣/
2024/08/12	98.3	33.34	116.6	33.37	33.50	-18.3	50,907	-0.04%	大賣/
2024/08/09	185.6	33.18	189	33.11	32.50	-3.4	54,844	-0.01%	大買/大賣/
2024/08/08	194.6	32.35	204.6	32.28	32.25	-10	57,856	-0.02%	大買/大賣/
2024/08/07	276.5	32.44	326.7	32.55	32.85	-50.2	59,889	-0.08%	大買/大賣/
2024/08/06	565.3	29.62	730.8	29.32	30.25	-165.5	61,017	-0.27%	大買/大賣/鉅額交易
2024/08/05	301.4	32.16	129.2	31.85	31.50	172.3	62,639	0.28%	大買/大賣/鉅額交易
2024/08/02	173.1	35.37	180.6	35.30	35.00	-7.5	64,621	-0.01%	大買/大賣/
2024/08/01	263.4	36.37	344.7	36.60	36.50	-81.3	64,941	-0.13%	大買/大賣/
2024/07/31	114.7	35.20	217.5	35.28	35.40	-102.8	65,654	-0.16%	大買/大賣/鉅額交易
2024/07/30	210.9	34.46	265.7	34.52	35.10	-54.8	65,931	-0.08%	大買/大賣/
2024/07/29	837.1	35.83	511.8	35.34	34.25	325.3	66,054	0.49%	大買/大賣/鉅額交易
2024/07/26	424.6	36.04	553.5	36.14	36.80	-128.9	65,705	-0.20%	大買/大賣/鉅額交易
2024/07/23	350.2	35.24	272.5	35.21	35.45	77.7	65,553	0.12%	大買/大賣/
2024/07/22	217.9	34.59	490.8	34.62	34.30	-272.9	65,556	-0.42%	大買/大賣/鉅額交易
2024/07/19	253.8	35.73	196.4	35.74	35.30	57.4	65,391	0.09%	大買/大賣/
2024/07/18	356.2	36.17	303.4	36.18	36.10	52.8	65,444	0.08%	大買/大賣/
2024/07/17	211.2	37.18	214.9	37.23	37.20	-3.7	65,469	-0.01%	大買/大賣/
2024/07/16	420.5	37.27	375.6	37.28	36.90	45	65,684	0.07%	大買/大賣/
2024/07/15	560.6	37.60	524.3	37.51	37.25	36.3	65,990	0.05%	大買/大賣/
2024/07/12	753.9	38.41	741.1	38.41	38.10	12.8	66,626	0.02%	大買/大賣/
2024/07/11	1,070.9	38.85	1,157	38.93	38.85	-86.1	67,029	-0.13%	大買/大賣/
2024/07/10	2,157.6	38.76	1,475.1	38.69	38.45	682.4	67,210	1.02%	大買/大賣/鉅額交易
2024/07/09	6,658.7	42.87	5,526.9	41.87	39.90	1,131.8	67,420	1.68%	大買/大賣/鉅額交易
2024/07/08	2,432	40.32	3,294.2	40.98	42.50	-862.2	66,218	-1.30%	大買/大賣/鉅額交易
2024/07/05	3,297	39.21	3,062.5	39.22	38.65	234.5	64,360	0.36%	大買/大賣/鉅額交易
2024/07/04	1,124.5	37.51	944.7	37.46	37.70	179.8	62,828	0.29%	大買/大賣/鉅額交易
2024/07/03	1,689.6	37.97	2,160.2	37.86	37.30	-470.6	62,777	-0.75%	大買/大賣/鉅額交易
2024/07/02	320.2	36.24	336.8	36.20	36.25	-16.5	61,738	-0.03%	大買/大賣/
2024/07/01	964.1	36.81	637.2	36.69	36.15	326.9	61,718	0.53%	大買/大賣/鉅額交易
2024/06/28	613.6	36.63	840.8	36.64	36.90	-227.2	61,573	-0.37%	大買/大賣/鉅額交易
2024/06/27	274.5	35.72	205.8	35.71	35.35	68.7	61,365	0.11%	大買/大賣/
2024/06/26	142.3	35.76	144.6	35.76	35.60	-2.3	61,886	0.00%	大買/大賣/
2024/06/25	357.8	34.86	519.1	34.75	35.30	-161.3	62,413	-0.26%	大買/大賣/鉅額交易
2024/06/24	167.5	35.96	253.6	36.01	35.70	-86.1	62,809	-0.14%	大買/大賣/
2024/06/21	199.1	35.92	151.1	35.88	35.80	48	63,533	0.08%	大買/大賣/
2024/06/20	441.2	36.22	530.2	36.28	36.20	-89	64,829	-0.14%	大買/大賣/
2024/06/19	367.6	35.79	409.7	35.74	35.50	-42.1	65,576	-0.06%	大買/大賣/
2024/06/18	263	36.02	243.7	36.02	35.85	19.3	66,286	0.03%	大買/大賣/
2024/06/17	456.4	35.96	419.4	36.01	35.85	36.9	66,813	0.06%	大買/大賣/
2024/06/14	999.7	36.61	916	36.58	36.00	83.7	67,651	0.12%	大買/大賣/
2024/06/13	1,948.5	37.79	1,498.1	37.52	37.20	450.4	67,765	0.66%	大買/大賣/鉅額交易
2024/06/12	1,997.3	37.57	2,406.3	37.58	37.75	-409	67,081	-0.61%	大買/大賣/鉅額交易
2024/06/11	1,039.6	35.72	1,328.6	35.70	35.70	-289	66,234	-0.44%	大買/大賣/鉅額交易
2024/06/07	1,742.3	37.63	1,297.7	37.77	36.95	444.6	66,030	0.67%	大買/大賣/鉅額交易
2024/06/06	2,135.3	37.62	2,188.4	37.71	37.50	-53.1	66,834	-0.08%	大買/大賣/
2024/06/05	687.1	36.96	833.7	36.97	36.85	-146.6	66,805	-0.22%	大買/大賣/鉅額交易
2024/06/04	2,240.7	37.33	1,729.9	36.93	36.65	510.8	67,651	0.75%	大買/大賣/鉅額交易
2024/06/03	677.8	36.90	595.6	36.88	37.00	82.2	68,545	0.12%	大買/大賣/
2024/05/31	1,481.4	36.65	1,356.2	36.75	36.65	125.2	70,450	0.18%	大買/大賣/鉅額交易
2024/05/30	559.4	35.88	539.8	35.95	35.50	19.7	71,294	0.03%	大買/大賣/
2024/05/29	955.7	36.60	694.9	36.69	36.30	260.7	72,381	0.36%	大買/大賣/鉅額交易
2024/05/28	749.2	36.77	963.4	36.80	36.55	-214.2	72,279	-0.30%	大買/大賣/鉅額交易
2024/05/27	1,684.7	37.40	1,210.1	37.35	37.25	474.6	71,839	0.66%	大買/大賣/鉅額交易
2024/05/24	1,654.1	37.59	1,796.2	37.62	37.35	-142.1	71,246	-0.20%	大買/大賣/鉅額交易
2024/05/23	2,548.9	38.92	2,533.8	38.81	38.25	15.1	70,255	0.02%	大買/大賣/
2024/05/22	3,766.2	39.03	3,252.6	38.70	38.20	513.7	69,132	0.74%	大買/大賣/鉅額交易
2024/05/21	6,519	39.75	6,390.2	39.64	39.15	128.8	68,215	0.19%	大買/大賣/鉅額交易
2024/05/20	4,916.4	38.69	4,346.7	38.57	38.00	569.7	65,230	0.87%	大買/大賣/鉅額交易
2024/05/17	5,650	37.21	5,434.9	37.36	38.40	215.1	63,520	0.34%	大買/大賣/鉅額交易
2024/05/16	3,660.1	35.46	4,329.1	35.60	35.95	-669	60,227	-1.11%	大買/大賣/鉅額交易
2024/05/15	7,092.9	34.87	5,820	34.97	35.00	1,272.9	58,488	2.18%	大買/大賣/鉅額交易
2024/05/14	3,359.2	31.47	4,149.3	32.11	33.00	-790	54,513	-1.45%	大買/大賣/鉅額交易
2024/05/13	2,437.4	30.23	2,219.6	30.24	30.00	217.8	51,339	0.42%	大買/大賣/鉅額交易
2024/05/10	1,708.6	28.94	1,792.6	28.98	29.80	-84	49,115	-0.17%	大買/大賣/
2024/05/09	3,144.4	29.75	2,473	29.54	28.70	671.5	47,714	1.41%	大買/大賣/鉅額交易
2024/05/08	1,682.4	29.12	2,639.1	29.26	30.05	-956.7	45,456	-2.10%	大買/大賣/鉅額交易
2024/05/07	513.7	27.55	418.3	27.38	27.35	95.4	43,240	0.22%	大買/大賣/
2024/05/06	1,083.6	27.82	1,104.8	27.87	27.70	-21.2	42,760	-0.05%	大買/大賣/
2024/05/03	275.8	26.69	398.2	26.79	26.90	-122.5	41,768	-0.29%	大買/大賣/鉅額交易
2024/05/02	216.2	25.77	211	25.91	26.30	5.2	41,388	0.01%	大買/大賣/
2024/04/30	139.9	26.33	144.6	26.39	26.20	-4.7	41,094	-0.01%	大買/大賣/
2024/04/29	141	26.36	149.8	26.35	26.20	-8.9	40,895	-0.02%	大買/大賣/
2024/04/26	129.5	26.38	218	26.42	26.15	-88.4	40,733	-0.22%	大買/大賣/
2024/04/25	151.1	26.17	49.8	26.22	26.00	101.3	40,520	0.25%	大買/鉅額交易
2024/04/24	212.3	26.63	320.5	26.58	26.55	-108.2	40,370	-0.27%	大買/大賣/鉅額交易
2024/04/23	285.6	26.17	189.9	26.11	26.00	95.7	40,107	0.24%	大買/大賣/
2024/04/22	351.6	26.87	387.6	26.72	26.05	-36	39,786	-0.09%	大買/大賣/
2024/04/19	484	27.18	409.5	27.21	27.30	74.5	39,362	0.19%	大買/大賣/
2024/04/18	1,456.2	28.50	1,312.2	28.46	28.00	144	38,768	0.37%	大買/大賣/鉅額交易
2024/04/17	1,428.7	27.95	1,278.4	27.94	28.15	150.3	37,813	0.40%	大買/大賣/鉅額交易
2024/04/16	1,076.2	26.79	917.4	26.70	26.40	158.7	36,987	0.43%	大買/大賣/鉅額交易
2024/04/15	2,038.8	28.58	1,493.9	28.44	28.20	544.9	36,113	1.51%	大買/大賣/鉅額交易
2024/04/12	1,450.5	28.75	2,374.4	28.55	29.20	-923.9	34,654	-2.67%	大買/大賣/鉅額交易
2024/04/11	228.3	26.31	248.5	26.52	26.70	-20.2	32,179	-0.06%	大買/大賣/
2024/04/10	534.1	26.67	413.9	26.84	26.30	120.2	32,044	0.38%	大買/大賣/鉅額交易
2024/04/09	654.7	26.82	542.5	26.90	26.60	112.2	31,655	0.35%	大買/大賣/鉅額交易
2024/04/08	265.2	26.65	382.9	26.71	26.70	-117.7	31,151	-0.38%	大買/大賣/鉅額交易
2024/04/03	217.3	26.16	260.7	26.13	26.05	-43.4	30,870	-0.14%	大買/大賣/
2024/04/02	647.8	26.70	542.2	26.57	26.35	105.7	30,721	0.34%	大買/大賣/鉅額交易
2024/04/01	604.6	26.94	746.2	27.02	26.85	-141.7	30,286	-0.47%	大買/大賣/鉅額交易
2024/03/29	1,204.3	26.96	1,120.8	27.08	26.65	83.5	29,881	0.28%	大買/大賣/
2024/03/28	925.2	27.01	890.1	27.07	26.65	35.1	29,151	0.12%	大買/大賣/
2024/03/27	1,158.6	26.89	1,395	26.88	26.65	-236.5	28,480	-0.83%	大買/大賣/鉅額交易
2024/03/26	1,264.9	26.75	1,018	26.66	26.75	246.9	27,767	0.89%	大買/大賣/鉅額交易
2024/03/25	2,337	27.31	2,123	27.27	27.55	213.9	26,903	0.80%	大買/大賣/鉅額交易
2024/03/22	1,395	26.79	1,582.2	26.87	27.15	-187.2	25,543	-0.73%	大買/大賣/鉅額交易
2024/03/21	1,134.1	26.55	1,284.5	26.60	26.30	-150.3	24,550	-0.61%	大買/大賣/鉅額交易
2024/03/20	1,085.9	26.36	1,143.2	26.20	25.70	-57.3	23,762	-0.24%	大買/大賣/
2024/03/19	1,449.4	26.18	1,422.1	26.23	26.15	27.3	23,273	0.12%	大買/大賣/
2024/03/18	635.8	25.26	701.5	25.28	25.85	-65.7	22,308	-0.29%	大買/大賣/
2024/03/15	627.7	24.47	513.5	24.29	24.00	114.2	21,625	0.53%	大買/大賣/鉅額交易
2024/03/14	444.7	24.56	598.6	24.55	24.45	-153.9	21,437	-0.72%	大買/大賣/鉅額交易
2024/03/13	975.9	25.18	864.3	25.14	25.10	111.6	21,169	0.53%	大買/大賣/鉅額交易
2024/03/12	2,905.4	26.43	2,585.2	26.34	25.60	320.2	21,050	1.52%	大買/大賣/鉅額交易
2024/03/11	2,678.7	25.79	2,282.2	25.77	25.90	396.6	19,966	1.99%	大買/大賣/鉅額交易
2024/03/08	1,493.7	25.09	1,774.3	24.99	24.30	-280.6	19,221	-1.46%	大買/大賣/鉅額交易
2024/03/07	3,983	26.95	3,236.8	26.57	25.80	746.2	19,211	3.88%	大買/大賣/鉅額交易
2024/03/06	2,528.8	25.87	2,773.9	26.08	26.65	-245.1	18,035	-1.36%	大買/大賣/鉅額交易
2024/03/05	3,385.6	24.02	2,727.2	24.08	24.30	658.3	15,677	4.20%	大買/大賣/鉅額交易
2024/03/04	1,047.1	23.21	1,164.7	23.29	23.90	-117.6	13,797	-0.85%	大買/大賣/鉅額交易
2024/03/01	476.8	21.79	641.7	21.83	21.75	-164.9	12,757	-1.29%	大買/大賣/鉅額交易
2024/02/29	127.4	21.03	185.9	21.12	21.30	-58.6	12,214	-0.48%	大買/大賣/
2024/02/27	192.4	21.05	225.3	20.90	20.75	-32.9	12,143	-0.27%	大買/大賣/
2024/02/26	210.2	21.22	269.7	21.22	21.15	-59.4	12,114	-0.49%	大買/大賣/
2024/02/23	229.3	20.91	255.1	20.81	20.75	-25.8	12,125	-0.21%	大買/大賣/
2024/02/22	663.6	21.09	536.3	21.11	21.25	127.2	12,947	0.98%	大買/大賣/鉅額交易
2024/02/21	189.9	20.75	140.5	20.70	20.65	49.4	12,323	0.40%	大買/大賣/
2024/02/20	344.1	20.82	366.3	20.77	20.95	-22.1	12,271	-0.18%	大買/大賣/
2024/02/19	229.7	20.28	80.6	20.22	20.15	149.1	12,021	1.24%	大買/鉅額交易
2024/02/16	555.7	20.17	394.8	20.00	20.60	160.9	11,932	1.35%	大買/大賣/鉅額交易
2024/02/15	78.1	18.79	59	19.01	19.00	19.1	11,520	0.17%
2024/02/05	67.4	18.58	99.8	18.57	18.55	-32.4	11,444	-0.28%
2024/02/02	48.6	18.91	25	18.96	18.80	23.6	11,437	0.21%
2024/02/01	28.1	18.98	15	18.99	18.95	13.1	11,450	0.11%
2024/01/31	12.2	18.93	31	18.94	19.00	-18.8	11,516	-0.16%
2024/01/30	18.1	19.15	49.7	19.08	19.00	-31.6	11,553	-0.27%
2024/01/29	46.2	19.36	14	19.36	19.30	32.2	11,652	0.28%
2024/01/26	15	19.16	37	19.24	19.20	-22	11,733	-0.19%
2024/01/25	51.1	19.34	63.7	19.41	19.20	-12.6	12,019	-0.10%
2024/01/24	30.4	19.47	7.9	19.45	19.35	22.5	12,072	0.19%
2024/01/23	22.6	19.37	40.3	19.40	19.55	-17.7	12,360	-0.14%
2024/01/22	25.8	19.09	28.3	19.12	19.15	-2.6	12,348	-0.02%
2024/01/19	28.2	18.70	62	18.72	18.80	-33.8	12,355	-0.27%
2024/01/18	36.8	18.78	60	18.76	18.65	-23.2	12,378	-0.19%
2024/01/17	73.5	18.92	17	18.87	18.85	56.4	12,420	0.45%
2024/01/16	33.1	19.05	28.3	19.04	19.05	4.8	12,541	0.04%
2024/01/15	25.5	19.13	27	19.18	19.15	-1.5	12,551	-0.01%
2024/01/12	77.5	19.12	41.2	19.05	19.00	36.3	12,593	0.29%
2024/01/11	57.9	19.13	62	19.19	19.40	-4.1	12,577	-0.03%
2024/01/10	50.8	18.92	62.2	18.97	18.90	-11.4	12,618	-0.09%
2024/01/09	22.8	19.11	16.5	19.07	19.05	6.3	12,650	0.05%
2024/01/08	47.4	19.34	15.1	19.36	19.30	32.3	12,672	0.25%
2024/01/05	20.1	19.44	41.9	19.49	19.40	-21.8	12,676	-0.17%
2024/01/04	119.4	19.60	89.2	19.57	19.40	30.2	12,693	0.24%	大買/
2024/01/03	32.4	19.91	10	19.93	19.90	22.4	12,702	0.18%
2024/01/02	34.2	20.21	35.2	20.29	20.10	-1	12,729	-0.01%
2023/12/29	19.4	19.98	12	19.97	20.00	7.4	12,756	0.06%
2023/12/28	113	20.18	55	20.11	20.00	58	12,821	0.45%	大買/
2023/12/27	19.7	20.08	20.4	20.11	20.15	-0.7	12,906	-0.01%
2023/12/26	16.1	20.04	29.2	20.12	20.05	-13.2	13,187	-0.10%
2023/12/25	36.7	20.01	34	20.02	19.95	2.7	13,273	0.02%
2023/12/22	47.4	20.18	31	20.23	20.05	16.4	13,376	0.12%
2023/12/21	31.2	20.29	37.2	20.39	20.25	-6	13,501	-0.04%
2023/12/20	34.2	20.23	35.6	20.30	20.35	-1.4	13,775	-0.01%
2023/12/19	91.2	20.11	107.5	20.04	20.10	-16.3	14,094	-0.12%	大賣/
2023/12/18	100.9	20.41	111.2	20.37	20.30	-10.3	14,546	-0.07%	大賣/
2023/12/15	124.4	21.12	72.3	21.01	20.70	52.1	16,022	0.32%	大買/
2023/12/14	122.1	21.40	189.7	21.39	21.35	-67.6	16,646	-0.41%	大買/大賣/
2023/12/13	116.2	21.21	108.3	21.13	21.05	7.9	16,834	0.05%	大買/大賣/
2023/12/12	131.2	21.19	116.1	21.13	21.05	15.1	16,749	0.09%	大買/大賣/
2023/12/11	106.3	21.27	117.5	21.22	21.00	-11.2	16,634	-0.07%	大買/大賣/
2023/12/08	147.6	21.51	137.8	21.50	21.35	9.8	16,474	0.06%	大買/大賣/
2023/12/07	500.7	22.14	418.3	21.86	21.55	82.4	16,322	0.50%	大買/大賣/
2023/12/06	646.3	22.56	538.8	22.47	22.05	107.5	15,753	0.68%	大買/大賣/鉅額交易
2023/12/05	350.3	22.48	344.2	22.45	22.50	6.1	15,130	0.04%	大買/大賣/
2023/12/04	1,068.8	22.66	909.1	22.69	22.75	159.7	14,570	1.10%	大買/大賣/鉅額交易
2023/12/01	495.6	21.71	674.7	21.61	22.20	-179.1	13,353	-1.34%	大買/大賣/鉅額交易
2023/11/30	58	20.66	61.3	20.67	20.70	-3.3	12,389	-0.03%
2023/11/29	233.7	20.93	281.8	20.93	20.70	-48.1	12,382	-0.39%	大買/大賣/
2023/11/28	652.5	20.89	414.9	20.85	21.00	237.6	12,395	1.92%	大買/大賣/鉅額交易
2023/11/27	45.2	20.34	59.7	20.43	20.20	-14.5	12,100	-0.12%
2023/11/24	74.1	20.41	122.1	20.41	20.25	-47.9	12,181	-0.39%	大賣/
2023/11/22	273.9	20.37	316.1	20.43	20.55	-42.2	11,833	-0.36%	大買/大賣/
2023/11/21	869.9	20.81	755.7	20.75	20.20	114.2	11,513	0.99%	大買/大賣/鉅額交易
2023/11/20	203.7	19.52	257.4	19.61	19.70	-53.7	10,467	-0.51%	大買/大賣/
2023/11/17	89.2	19.19	76.5	19.25	19.30	12.7	10,393	0.12%
2023/11/16	124.9	19.20	120.8	19.15	19.40	4.1	10,273	0.04%	大買/大賣/
2023/11/15	12.1	18.59	32.5	18.61	18.55	-20.3	9,972	-0.20%
2023/11/14	10.3	18.36	22.2	18.39	18.40	-11.9	9,945	-0.12%
2023/11/13	12	18.50	38	18.54	18.45	-26	9,981	-0.26%
2023/11/10	19.6	18.37	50	18.44	18.45	-30.4	9,958	-0.31%
2023/11/09	37	18.37	22.3	18.37	18.40	14.7	9,943	0.15%
2023/11/08	67.1	18.67	91.7	18.59	18.60	-24.6	9,935	-0.25%
2023/11/07	57.3	19.05	47.3	19.03	19.05	10	9,865	0.10%
2023/11/06	82.5	19.15	222.8	19.13	19.25	-140.3	9,894	-1.42%	大賣/鉅額交易
2023/11/03	68.6	18.99	118.8	18.94	19.05	-50.2	9,819	-0.51%	大賣/
2023/11/02	338.6	18.99	140.5	18.81	19.15	198.2	9,836	2.01%	大買/大賣/鉅額交易
2023/11/01	38.1	18.15	38	18.29	18.10	0.1	9,591	0.00%
2023/10/31	261.9	19.08	249	18.99	18.50	12.9	9,534	0.14%	大買/大賣/
2023/10/30	20.2	18.50	16	18.56	18.45	4.2	9,253	0.05%
2023/10/27	47	18.57	44.3	18.62	18.40	2.7	9,239	0.03%
2023/10/26	15	18.62	18	18.65	18.55	-3	9,223	-0.03%
2023/10/25	23	18.63	41.3	18.74	18.70	-18.2	9,200	-0.20%
2023/10/24	98.1	18.46	122.3	18.52	18.70	-24.2	9,162	-0.26%	大賣/
2023/10/23	19.2	17.96	36.3	17.97	17.90	-17.1	9,025	-0.19%
2023/10/20	42.8	17.60	56.9	17.60	17.70	-14.1	9,016	-0.16%
2023/10/19	29	17.89	33.2	17.91	17.90	-4.2	8,994	-0.05%
2023/10/18	79.6	17.86	78.2	17.90	18.00	1.4	8,985	0.02%
2023/10/17	48.1	18.35	56.7	18.26	18.10	-8.6	8,896	-0.10%
2023/10/16	87.5	18.55	47.2	18.59	18.30	40.3	8,863	0.46%
2023/10/13	12.2	18.55	24.4	18.61	18.55	-12.2	8,845	-0.14%
2023/10/12	35.5	18.54	72.4	18.54	18.60	-36.8	8,850	-0.42%
2023/10/11	71.6	18.38	173.1	18.30	18.20	-101.5	8,844	-1.15%	大賣/鉅額交易
2023/10/06	65.2	18.80	51.7	18.70	18.70	13.5	8,864	0.15%
2023/10/05	26.3	18.97	42.4	18.98	18.85	-16.1	8,848	-0.18%
2023/10/04	85.1	18.74	89.6	18.75	18.75	-4.5	8,801	-0.05%
2023/10/03	148	19.42	92.2	19.27	19.05	55.9	8,775	0.64%	大買/
2023/10/02	314.3	19.76	291.2	19.82	19.95	23.1	8,684	0.27%	大買/大賣/
2023/09/28	80.8	19.10	115.1	19.04	18.95	-34.3	8,399	-0.41%	大賣/
2023/09/27	90.1	19.18	130.2	19.18	19.10	-40.1	8,314	-0.48%	大賣/
2023/09/26	145.5	19.56	213.8	19.55	19.25	-68.3	8,185	-0.83%	大買/大賣/
2023/09/25	280.9	19.80	420.7	19.76	19.55	-139.8	8,026	-1.74%	大買/大賣/鉅額交易
2023/09/22	548.9	20.25	395	20.22	20.10	153.9	7,691	2.00%	大買/大賣/鉅額交易
2023/09/21	662.4	20.42	525.1	20.38	20.15	137.3	7,290	1.88%	大買/大賣/鉅額交易
2023/09/20	1,679.4	20.40	1,276.9	20.27	20.70	402.5	6,749	5.96%	大買/大賣/鉅額交易
2023/09/19	399	20.56	677.1	20.89	21.15	-278.1	5,179	-5.37%	大買/大賣/鉅額交易
2023/09/18	386.1	19.09	373.1	19.05	19.25	13	4,348	0.30%	大買/大賣/
2023/09/15	51.9	18.13	34.5	18.21	18.05	17.4	3,895	0.45%
2023/09/14	51.1	18.00	215	18.05	18.00	-163.9	3,836	-4.27%	大賣/鉅額交易
2023/09/13	8.4	17.98	14	17.99	17.90	-5.6	3,824	-0.15%
2023/09/12	169.4	17.74	21.2	17.80	17.80	148.2	3,801	3.90%	大買/鉅額交易
2023/09/11	19.4	17.72	18	17.71	17.75	1.4	3,750	0.04%
2023/09/08	41.9	17.95	45.2	17.87	17.80	-3.3	3,701	-0.09%
2023/09/07	122.4	18.09	115.1	18.02	18.00	7.3	3,690	0.20%	大買/大賣/
2023/09/06	129.5	18.18	108.1	18.24	18.20	21.4	3,654	0.59%	大買/大賣/
2023/09/05	114.1	18.23	131.7	18.17	18.10	-17.6	3,567	-0.49%	大買/大賣/
2023/09/04	114.2	18.33	175.2	18.29	18.20	-61	3,537	-1.73%	大買/大賣/
2023/09/01	260.4	18.17	276.8	18.28	18.10	-16.5	3,443	-0.48%	大買/大賣/
2023/08/31	285.2	18.01	238.4	18.11	18.25	46.8	3,183	1.47%	大買/大賣/
2023/08/30	109.6	17.54	541.1	17.66	17.65	-431.5	2,909	-14.83%	大買/大賣/鉅額交易
2023/08/29	15.7	17.14	8	17.16	17.10	7.7	2,759	0.28%
2023/08/28	6	17.10	12	17.07	17.05	-6	2,775	-0.22%
2023/08/25	20.2	16.92	27.2	17.04	17.00	-6.9	2,776	-0.25%
2023/08/24	29.3	17.14	27.1	17.04	17.00	2.2	2,771	0.08%
2023/08/23	57.1	17.16	116.5	17.13	17.10	-59.4	2,736	-2.17%	大賣/
2023/08/22	4	16.56	2	16.58	16.45	2	2,621	0.08%
2023/08/21	25.1	16.58	3	16.50	16.65	22.1	2,670	0.83%
2023/08/18	14.1	16.47	3	16.47	16.40	11.1	2,686	0.41%
2023/08/17	63.2	16.34	23	16.35	16.45	40.2	2,673	1.50%
2023/08/16	21.5	15.94	24	16.05	16.15	-2.5	2,635	-0.09%
2023/08/15	23	16.01	13	16.04	16.05	10	2,642	0.38%
2023/08/14	52.6	15.96	56.6	15.93	15.90	-4	2,642	-0.15%
2023/08/11	26	16.12	22.3	16.15	16.15	3.7	2,643	0.14%
2023/08/10	66.3	16.15	35.1	16.14	16.05	31.2	2,637	1.18%
2023/08/09	80.2	16.62	26	16.69	16.70	54.2	2,560	2.12%
2023/08/08	66.6	16.67	39.1	16.63	16.65	27.5	2,522	1.09%
2023/08/07	69.4	17.18	9.1	17.07	17.00	60.3	2,426	2.48%
2023/08/04	39.7	17.21	5	17.32	17.20	34.7	2,381	1.46%
2023/08/02	20.2	17.45	3	17.40	17.35	17.2	2,386	0.72%
2023/08/01	1	17.70	4	17.56	17.60	-3	2,359	-0.13%
2023/07/31	75.2	17.73	9.1	17.76	17.65	66.1	2,373	2.79%
2023/07/28	83.2	17.55	41	17.66	17.65	42.2	2,411	1.75%
2023/07/27	55.3	17.54	36	17.49	17.55	19.3	2,405	0.80%
2023/07/26	30	17.49	5	17.46	17.40	25	2,395	1.04%
2023/07/25	2.2	17.63	48.3	17.59	17.65	-46.1	2,394	-1.92%
2023/07/24	50.5	17.43	26	17.39	17.35	24.5	2,375	1.03%
2023/07/21	14.3	17.52	7	17.54	17.55	7.3	2,367	0.31%
2023/07/20	9.9	17.71	9	17.71	17.65	0.9	2,415	0.04%
2023/07/19	63.1	17.75	18	17.82	17.60	45	2,411	1.87%
2023/07/18	26.3	17.86	54.2	17.94	17.85	-27.9	2,422	-1.15%
2023/07/17	24.1	17.85	39	17.85	17.95	-14.9	2,451	-0.61%
2023/07/14	25.6	17.82	25.5	17.84	17.75	0.1	2,439	0.00%
2023/07/13	101	17.94	101.3	17.96	17.95	-0.3	2,436	-0.01%	大買/大賣/
2023/07/12	11.2	17.36	16.3	17.37	17.40	-5.2	2,304	-0.22%
2023/07/11	4.4	17.41	7.2	17.44	17.40	-2.7	2,336	-0.12%
2023/07/10	30.5	17.46	31	17.45	17.45	-0.5	2,446	-0.02%
2023/07/07	66.2	17.58	35	17.68	17.75	31.2	2,488	1.25%
2023/07/06	17.1	17.82	15	17.96	17.80	2.1	2,458	0.09%
2023/07/05	8.3	17.94	26.6	17.96	17.95	-18.3	2,446	-0.75%
2023/07/04	15	17.70	12	17.71	17.65	3	2,430	0.12%
2023/07/03	12.3	17.73	12	17.78	17.75	0.3	2,444	0.01%
2023/06/30	6.2	17.64	10.2	17.70	17.70	-4	2,446	-0.16%
2023/06/29	8.4	17.73	1	17.75	17.75	7.4	2,465	0.30%
2023/06/28	11	17.55	9	17.57	17.65	2	2,481	0.08%
2023/06/27	25.8	17.57	9	17.59	17.50	16.8	2,511	0.67%
2023/06/26	13.9	17.73	38.3	17.74	17.70	-24.4	2,529	-0.97%
2023/06/21	22	17.91	19	17.95	17.90	3	2,591	0.12%
2023/06/20	17	17.98	4	17.96	17.95	13	2,597	0.50%
2023/06/19	19	18.06	19	18.03	18.00	0	2,619	0.00%
2023/06/16	8.5	17.90	37	17.90	17.90	-28.5	2,624	-1.09%
2023/06/15	32.7	17.86	5.1	17.93	17.90	27.5	2,618	1.05%
2023/06/14	30	17.96	29.6	17.98	17.95	0.5	2,609	0.02%
2023/06/13	33.2	17.99	9	18.02	17.90	24.2	2,660	0.91%
2023/06/12	19.3	18.07	6	18.05	18.00	13.3	2,675	0.50%
2023/06/09	7.2	18.19	13	18.21	18.20	-5.8	2,712	-0.21%
2023/06/08	17.2	18.19	46	18.16	18.10	-28.8	2,736	-1.05%
2023/06/07	50.2	18.35	28	18.44	18.30	22.2	2,798	0.79%
2023/06/06	31.8	18.37	6	18.44	18.35	25.8	2,872	0.90%
2023/06/05	7.1	18.38	17	18.47	18.45	-10	2,948	-0.34%
2023/06/02	7	18.31	25.1	18.32	18.35	-18	2,994	-0.60%
2023/06/01	13.4	18.16	29	18.14	18.15	-15.6	3,027	-0.52%
2023/05/31	9.1	18.03	7.1	18.03	18.05	2	3,040	0.06%
2023/05/30	12.6	17.99	2.3	18.05	17.95	10.3	3,045	0.34%
2023/05/29	6.2	17.98	5.9	18.00	18.05	0.3	3,075	0.01%
2023/05/26	12.5	17.94	4.5	17.96	17.90	8	3,091	0.26%
2023/05/25	22.7	18.16	18.9	18.24	18.05	3.8	3,112	0.12%
2023/05/24	7.4	18.16	1.3	18.17	18.10	6.1	3,087	0.20%
2023/05/23	6	18.09	12	18.08	18.10	-6	3,151	-0.19%
2023/05/22	3.6	18.09	38	18.11	18.15	-34.4	3,361	-1.02%
2023/05/19	9.4	18.02	29.2	18.02	18.00	-19.9	3,385	-0.59%
2023/05/18	4.3	17.92	10	17.90	17.90	-5.8	3,420	-0.17%
2023/05/17	10.8	17.97	20	18.01	17.90	-9.2	3,464	-0.27%
2023/05/16	12.4	17.84	9.2	17.84	17.90	3.1	3,450	0.09%
2023/05/15	5.4	17.50	8	17.51	17.55	-2.6	3,475	-0.08%
2023/05/12	4	17.39	0	0.00	17.60	4	3,554	0.11%
2023/05/11	26.9	17.48	24	17.50	17.35	2.9	3,633	0.08%
2023/05/10	5.4	17.67	36	17.67	17.70	-30.6	3,884	-0.79%
2023/05/09	12.2	17.70	36	17.83	17.70	-23.8	3,898	-0.61%
2023/05/08	31.3	17.94	24	17.86	17.85	7.3	3,889	0.19%
2023/05/05	54.5	17.99	15	18.09	17.95	39.5	3,955	1.00%
2023/05/04	13	17.72	5	17.66	17.85	8	4,016	0.20%
2023/05/03	9.1	17.86	5	17.90	17.80	4.1	4,003	0.10%
2023/05/02	23.4	17.87	16	17.87	17.90	7.4	4,043	0.18%
2023/04/28	16.3	18.02	13.5	18.05	17.95	2.8	4,073	0.07%
2023/04/27	24	17.86	21	17.79	17.95	3	4,093	0.07%
2023/04/26	14	17.72	19.3	17.78	17.90	-5.3	4,102	-0.13%
2023/04/25	51.4	17.77	19	17.72	17.70	32.4	4,107	0.79%
2023/04/24	20.4	18.04	6.5	17.98	17.95	13.9	4,081	0.34%
2023/04/21	32	18.07	23	17.94	18.00	9	4,102	0.22%
2023/04/20	40.6	18.35	36	18.21	18.15	4.6	4,129	0.11%
2023/04/19	37	18.70	21.1	18.66	18.65	15.9	4,202	0.38%
2023/04/18	34.4	18.78	18.3	18.73	18.70	16.1	4,229	0.38%
2023/04/17	25.2	18.66	42.8	18.69	18.70	-17.6	4,227	-0.42%
2023/04/14	35.4	18.63	72	18.63	18.60	-36.6	4,226	-0.87%
2023/04/13	164.5	18.99	72	19.04	18.60	92.5	4,175	2.22%	大買/
2023/04/12	54.7	19.30	124	19.30	19.40	-69.3	4,067	-1.70%	大賣/
2023/04/11	20.9	19.10	43.1	19.11	19.15	-22.2	3,968	-0.56%
2023/04/10	22	19.06	13.3	19.05	19.05	8.7	3,967	0.22%
2023/04/07	18.1	19.02	21	19.07	19.05	-2.9	3,972	-0.07%
2023/04/06	43	19.05	42	19.05	19.05	1	3,974	0.03%
2023/03/31	16.3	19.03	36.2	19.04	19.00	-19.9	3,977	-0.50%
2023/03/30	22.6	18.97	12.6	19.01	18.95	10	3,979	0.25%
2023/03/29	12.2	18.93	46	18.97	18.95	-33.8	3,985	-0.85%
2023/03/28	23	18.94	67.3	18.97	18.90	-44.3	4,044	-1.10%
2023/03/27	16	18.88	72.8	18.97	18.95	-56.8	4,036	-1.41%
2023/03/24	40.3	18.85	61.3	18.78	18.85	-21	4,076	-0.52%
2023/03/23	6	18.43	12	18.39	18.40	-6	4,028	-0.15%
2023/03/22	15	18.44	35.5	18.50	18.40	-20.5	4,105	-0.50%
2023/03/21	33	18.30	34.3	18.30	18.30	-1.3	4,158	-0.03%
2023/03/20	41.7	18.12	11	18.11	18.10	30.7	4,276	0.72%
2023/03/17	12.7	17.90	19	17.90	17.90	-6.3	4,357	-0.15%
2023/03/16	59.1	17.75	40	17.81	17.65	19.1	4,422	0.43%
2023/03/15	58.7	18.12	7	18.19	18.05	51.7	4,651	1.11%
2023/03/14	39	18.16	11	18.11	18.05	28	4,915	0.57%
2023/03/13	18.1	18.39	21	18.31	18.45	-2.9	5,110	-0.06%
2023/03/10	58.8	18.67	80.3	18.67	18.50	-21.5	5,249	-0.41%
2023/03/09	145.7	19.20	32.1	19.16	19.00	113.6	5,465	2.08%	大買/鉅額交易
2023/03/08	48.1	19.19	71.6	19.22	19.15	-23.5	5,707	-0.41%
2023/03/07	18.2	18.98	48.5	18.99	19.00	-30.3	5,695	-0.53%
2023/03/06	36.6	18.81	11	18.84	18.80	25.6	5,711	0.45%
2023/03/03	10.2	18.88	28.6	18.97	18.90	-18.3	5,799	-0.32%
2023/03/02	12	18.75	25.2	18.80	18.75	-13.2	5,893	-0.22%
2023/03/01	27.1	18.86	22.3	18.91	18.80	4.7	6,141	0.08%
2023/02/24	14.1	18.81	8	18.81	18.75	6.1	6,298	0.10%
2023/02/23	28.4	18.97	34	19.02	18.95	-5.6	6,358	-0.09%
2023/02/22	16.3	18.81	33.5	18.84	18.90	-17.3	6,567	-0.26%
2023/02/21	58.3	19.05	59.9	19.03	19.00	-1.6	6,676	-0.02%
2023/02/20	73.3	19.19	130.3	19.05	19.30	-57.1	6,915	-0.83%	大賣/
2023/02/17	29.2	18.74	36	18.75	18.80	-6.8	7,354	-0.09%
2023/02/16	25.2	18.67	97	18.69	18.65	-71.8	7,471	-0.96%
2023/02/15	32.2	18.49	20.6	18.52	18.55	11.6	7,700	0.15%
2023/02/14	14.4	18.28	37.1	18.27	18.30	-22.6	7,803	-0.29%
2023/02/13	23.4	18.08	14	18.08	18.10	9.4	8,018	0.12%
2023/02/10	56.4	18.31	41.3	18.33	18.20	15.2	8,248	0.18%
2023/02/09	61.8	18.64	64.1	18.65	18.60	-2.4	8,429	-0.03%
2023/02/08	175.6	19.03	144.1	19.02	19.00	31.5	8,549	0.37%	大買/大賣/
2023/02/07	22.5	18.52	11.1	18.52	18.50	11.4	8,427	0.14%
2023/02/06	28.2	18.48	27.1	18.47	18.45	1.1	8,709	0.01%
2023/02/03	114.9	18.62	95.1	18.62	18.65	19.8	8,865	0.22%	大買/
2023/02/02	38.3	18.45	67.5	18.54	18.55	-29.3	8,998	-0.33%
2023/02/01	36.3	18.28	22.2	18.32	18.30	14.1	9,088	0.15%
2023/01/31	20.4	18.14	27.2	18.20	18.25	-6.9	9,270	-0.07%
2023/01/30	26	17.89	19.5	17.91	18.00	6.5	9,429	0.07%
2023/01/17	24.2	17.67	24.1	17.69	17.65	0.1	9,610	0.00%
2023/01/16	26.1	17.54	11.1	17.46	17.40	14.9	9,761	0.15%
2023/01/13	51.3	17.59	11.5	17.55	17.50	39.8	9,893	0.40%
2023/01/12	27.5	17.82	11	17.75	17.70	16.5	10,000	0.16%
2023/01/11	14	17.92	11	17.90	17.85	3	10,094	0.03%
2023/01/10	36.7	18.03	19	18.00	17.95	17.6	10,189	0.17%
2023/01/09	41.1	18.35	72.5	18.34	18.35	-31.4	10,326	-0.30%
2023/01/06	25.5	17.91	22.1	17.97	18.00	3.4	10,369	0.03%
2023/01/05	15.1	17.82	12	17.81	17.80	3.1	10,682	0.03%
2023/01/04	3.1	17.72	17.2	17.79	17.75	-14.1	10,856	-0.13%
2023/01/03	10.2	17.29	23.1	17.47	17.60	-13	11,172	-0.12%
2022/12/30	21	17.32	21.2	17.31	17.25	-0.2	11,301	0.00%
2022/12/29	27	17.33	24	17.35	17.35	3	11,448	0.03%
2022/12/28	61	17.62	17.5	17.60	17.45	43.5	11,912	0.37%
2022/12/27	17.1	17.74	35.5	17.78	17.80	-18.4	12,210	-0.15%
2022/12/26	11.1	17.60	13.1	17.57	17.60	-2	12,545	-0.02%
2022/12/23	14.7	17.39	28.8	17.39	17.50	-14.1	12,833	-0.11%
2022/12/22	19.1	17.63	17.1	17.60	17.60	1.9	13,181	0.01%
2022/12/21	35.5	17.56	20.1	17.65	17.50	15.4	13,734	0.11%
2022/12/20	48.3	17.76	65.1	17.69	17.55	-16.8	14,284	-0.12%
2022/12/19	20.2	17.84	23.5	17.88	17.85	-3.3	15,069	-0.02%
2022/12/16	39.9	18.12	46	18.22	18.00	-6.1	15,662	-0.04%
2022/12/15	35	18.51	8.3	18.50	18.55	26.7	15,966	0.17%
2022/12/14	26.5	18.34	22.4	18.32	18.35	4.1	16,302	0.03%
2022/12/13	91.1	18.48	44.4	18.46	18.35	46.7	16,741	0.28%
2022/12/12	72.2	18.59	95.2	18.58	18.55	-23	16,961	-0.14%
2022/12/09	60.5	19.31	24.5	19.28	19.20	36	17,266	0.21%
2022/12/08	26.2	19.39	50.3	19.40	19.45	-24.1	18,094	-0.13%
2022/12/07	141.8	19.45	149.1	19.40	19.35	-7.3	18,690	-0.04%	大買/大賣/
2022/12/06	135.8	19.88	315.5	19.92	19.75	-179.8	19,013	-0.95%	大買/大賣/鉅額交易
2022/12/05	103.7	19.72	94.8	19.70	19.75	9	19,472	0.05%	大買/
2022/12/02	73.9	19.46	102.9	19.45	19.40	-29.1	19,877	-0.15%	大賣/
2022/12/01	213.1	19.41	213.1	19.41	19.30	0	20,346	0.00%	大買/大賣/
2022/11/30	233.3	19.29	218.6	19.20	19.40	14.7	20,788	0.07%	大買/大賣/
2022/11/29	44.3	18.75	37.3	18.79	18.90	7	21,370	0.03%
2022/11/28	119.6	18.78	37	18.73	18.65	82.6	22,888	0.36%	大買/
2022/11/25	54.6	18.80	20.6	18.94	18.65	34	23,755	0.14%
2022/11/24	62.2	19.01	34	19.02	18.95	28.1	24,473	0.12%
2022/11/23	126.3	19.13	110.2	19.11	19.05	16.1	25,316	0.06%	大買/大賣/
2022/11/22	127.2	18.50	172.5	18.58	18.80	-45.3	25,868	-0.18%	大買/大賣/
2022/11/21	68.4	18.63	56.5	18.61	18.50	11.9	27,331	0.04%
2022/11/18	127.6	18.86	119	18.91	18.65	8.6	27,777	0.03%	大買/大賣/
2022/11/17	53.4	18.66	121.5	18.64	18.65	-68.1	27,867	-0.24%	大賣/
2022/11/16	166.8	18.69	83.1	18.70	18.55	83.7	28,145	0.30%	大買/
2022/11/15	428.7	19.17	319.1	19.15	19.10	109.5	28,690	0.38%	大買/大賣/鉅額交易
2022/11/14	98.5	18.72	104.1	18.62	18.75	-5.6	29,387	-0.02%	大賣/
2022/11/11	191.5	18.69	140.5	18.68	18.40	51.1	29,473	0.17%	大買/大賣/
2022/11/10	71.7	18.50	87.6	18.47	18.45	-15.9	29,399	-0.05%
2022/11/09	595.1	19.10	661	18.88	18.90	-66	29,751	-0.22%	大買/大賣/
2022/11/08	115.1	18.96	111.1	18.79	18.65	4	30,093	0.01%	大買/大賣/
2022/11/07	180.8	18.69	177.2	18.65	18.75	3.6	30,538	0.01%	大買/大賣/
2022/11/04	110.6	18.41	97.3	18.57	18.85	13.3	31,133	0.04%	大買/
2022/11/03	120.4	18.09	111.3	18.29	18.50	9	31,320	0.03%	大買/大賣/
2022/11/02	238.1	18.30	139	18.30	18.25	99.1	31,238	0.32%	大買/大賣/
2022/11/01	95	17.78	128.1	17.77	18.00	-33.1	31,051	-0.11%	大賣/
2022/10/31	131	17.52	194.4	17.54	17.50	-63.4	30,890	-0.21%	大買/大賣/
2022/10/28	137.3	17.14	61	17.05	16.90	76.3	30,703	0.25%	大買/
2022/10/27	95.3	17.54	64.2	17.56	17.55	31.1	30,528	0.10%
2022/10/26	78.2	17.30	87	17.22	17.10	-8.9	30,304	-0.03%
2022/10/25	121	17.82	91.2	17.86	17.65	29.8	30,108	0.10%	大買/
2022/10/24	40.1	18.27	58.5	18.36	18.00	-18.4	29,892	-0.06%
2022/10/21	19.4	17.78	49	17.76	17.70	-29.6	29,714	-0.10%
2022/10/20	49.1	17.82	55.3	17.78	17.80	-6.3	29,568	-0.02%
2022/10/19	46.5	18.40	40.2	18.34	18.10	6.3	29,439	0.02%
2022/10/18	40.4	18.52	37	18.47	18.35	3.4	29,312	0.01%
2022/10/17	121.3	17.87	122.8	17.91	18.25	-1.5	29,212	-0.01%	大買/大賣/
2022/10/14	134.6	18.74	141.2	18.84	18.60	-6.6	29,029	-0.02%	大買/大賣/
2022/10/13	183.2	18.67	196.1	18.30	18.00	-12.9	28,914	-0.04%	大買/大賣/
2022/10/12	143.5	19.07	92.1	19.19	19.25	51.4	28,571	0.18%	大買/
2022/10/11	199.9	18.71	200.2	18.83	18.90	-0.3	28,444	0.00%	大買/大賣/
2022/10/07	59.5	19.47	136	19.61	19.55	-76.5	28,126	-0.27%	大賣/
2022/10/06	75	19.42	85.6	19.41	19.40	-10.6	28,002	-0.04%
2022/10/05	187.2	19.88	232.6	19.81	19.30	-45.4	27,908	-0.16%	大買/大賣/
2022/10/04	232.3	19.56	220	19.66	19.70	12.2	27,445	0.04%	大買/大賣/
2022/10/03	345.2	19.12	317.2	19.16	19.20	28	27,149	0.10%	大買/大賣/
2022/09/30	257.4	19.48	252	19.33	19.55	5.4	26,887	0.02%	大買/大賣/
2022/09/29	516.2	19.88	462.2	19.83	19.65	53.9	26,673	0.20%	大買/大賣/
2022/09/28	517.8	20.13	572.9	19.73	19.40	-55.1	26,333	-0.21%	大買/大賣/
2022/09/27	720.1	20.97	734.3	21.10	20.90	-14.2	25,770	-0.06%	大買/大賣/
2022/09/26	418.2	21.77	556.7	21.37	20.90	-138.5	25,216	-0.55%	大買/大賣/鉅額交易
2022/09/23	533.3	22.83	491.1	22.56	22.25	42.2	24,404	0.17%	大買/大賣/
2022/09/22	415.3	23.26	416.4	23.16	23.35	-1.1	23,815	0.00%	大買/大賣/
2022/09/21	505.5	23.38	434.2	23.30	23.15	71.3	23,462	0.30%	大買/大賣/
2022/09/20	401.4	23.60	555.9	23.60	23.55	-154.4	23,105	-0.67%	大買/大賣/鉅額交易
2022/09/19	340.9	23.03	367.7	23.10	22.85	-26.7	22,601	-0.12%	大買/大賣/
2022/09/16	806.2	23.51	688.5	23.30	23.15	117.7	22,338	0.53%	大買/大賣/鉅額交易
2022/09/15	1,036.8	23.99	899.7	23.92	23.65	137.1	21,926	0.63%	大買/大賣/鉅額交易
2022/09/14	930.9	23.46	990.2	23.56	23.60	-59.3	21,045	-0.28%	大買/大賣/
2022/09/13	574.5	23.53	617.8	23.55	23.30	-43.3	20,441	-0.21%	大買/大賣/
2022/09/12	740.3	23.48	665.4	23.39	23.30	74.9	19,850	0.38%	大買/大賣/
2022/09/08	711.7	23.73	699.1	23.73	23.75	12.6	19,123	0.07%	大買/大賣/
2022/09/07	536.3	23.35	473.7	23.40	23.80	62.6	18,514	0.34%	大買/大賣/
2022/09/06	609.7	23.39	649	23.38	23.55	-39.3	17,944	-0.22%	大買/大賣/
2022/09/05	1,149.4	23.94	1,054.5	23.85	23.45	94.9	17,236	0.55%	大買/大賣/
2022/09/02	1,538.7	23.86	1,455.8	23.84	23.75	82.9	16,382	0.51%	大買/大賣/
2022/09/01	537.9	23.20	649.5	23.29	23.15	-111.6	14,923	-0.75%	大買/大賣/鉅額交易
2022/08/31	741.8	22.98	609.6	23.02	23.20	132.2	14,082	0.94%	大買/大賣/鉅額交易
2022/08/30	619.3	22.66	710.5	22.71	23.00	-91.2	13,202	-0.69%	大買/大賣/
2022/08/29	726.7	22.40	743.5	22.28	22.60	-16.8	12,221	-0.14%	大買/大賣/
2022/08/26	1,336	22.11	1,352.6	22.18	22.15	-16.7	11,398	-0.15%	大買/大賣/
2022/08/25	384.1	21.55	365.1	21.45	21.25	19	9,735	0.19%	大買/大賣/
2022/08/24	208.7	21.29	149.2	21.32	21.40	59.6	9,201	0.65%	大買/大賣/
2022/08/23	217.5	21.00	265.3	21.13	21.35	-47.8	8,854	-0.54%	大買/大賣/
2022/08/22	944	21.65	816.4	21.47	21.15	127.6	8,438	1.51%	大買/大賣/鉅額交易
2022/08/19	750.3	21.13	939.1	21.31	21.60	-188.8	7,563	-2.50%	大買/大賣/鉅額交易
2022/08/18	110.5	19.87	131.3	19.91	20.00	-20.8	6,203	-0.33%	大買/大賣/
2022/08/17	140.5	19.86	120.7	19.76	19.65	19.8	5,960	0.33%	大買/大賣/
2022/08/16	576.6	19.79	628.8	19.87	20.10	-52.2	5,759	-0.91%	大買/大賣/
2022/08/15	616.2	20.35	507.3	20.38	20.15	108.9	5,241	2.08%	大買/大賣/鉅額交易
2022/08/12	669.8	19.90	705.6	19.90	19.90	-35.8	4,666	-0.77%	大買/大賣/
2022/08/11	930.7	19.25	834.3	19.14	19.05	96.4	3,961	2.43%	大買/大賣/
2022/08/10	84.1	18.31	186.7	18.58	18.90	-102.6	3,109	-3.30%	大賣/鉅額交易
2022/08/09	28	17.26	15	17.36	17.20	13	2,725	0.48%
2022/08/08	37.2	17.14	31.1	17.20	17.10	6	2,647	0.23%
2022/08/05	12	16.86	46	16.77	16.90	-34	2,532	-1.34%
2022/08/04	21	16.41	48.3	16.41	16.25	-27.3	2,537	-1.08%
2022/08/03	21.6	16.81	4	17.00	16.80	17.6	2,507	0.70%
2022/08/02	7.2	16.83	25	16.89	16.95	-17.8	2,505	-0.71%
2022/08/01	7.1	17.11	16	17.10	17.10	-9	2,496	-0.36%
2022/07/29	10.3	16.90	2	16.90	17.00	8.3	2,486	0.33%
2022/07/28	1	16.90	3	16.87	16.80	-2	2,478	-0.08%
2022/07/27	2	16.70	1	16.70	16.95	1	2,475	0.04%
2022/07/26	5.1	16.78	4	16.84	16.65	1.1	2,472	0.04%
2022/07/25	1	17.00	4	17.00	17.00	-3	2,481	-0.12%
2022/07/22	2	17.05	17	17.09	17.00	-15	2,514	-0.60%
2022/07/21	10.1	17.19	12	17.17	17.20	-1.9	2,512	-0.08%
2022/07/20	18.1	17.29	14	17.29	17.00	4.1	2,495	0.17%
2022/07/19	9	17.20	20	17.29	17.30	-11	2,439	-0.45%
2022/07/18	12	17.29	53.1	17.13	17.20	-41.1	2,412	-1.70%
2022/07/15	25	16.70	20	16.65	16.60	5	2,336	0.21%
2022/07/14	46.1	16.61	54	16.46	16.80	-7.9	2,331	-0.34%
2022/07/13	65.1	16.75	41	16.61	16.50	24.1	2,307	1.04%
2022/07/12	12.1	16.49	5	16.29	16.15	7.1	2,237	0.32%
2022/07/11	23	16.55	22	16.74	16.75	1	2,221	0.04%
2022/07/08	49	16.94	45.1	16.86	16.85	3.9	2,189	0.18%
2022/07/07	16	16.42	38	16.24	16.60	-22	2,087	-1.06%
2022/07/06	13.4	15.43	0	0.00	15.10	13.4	2,000	0.67%
2022/07/05	6	16.06	7.2	16.10	16.10	-1.2	1,981	-0.06%
2022/07/04	6	15.64	7	15.59	15.80	-1	1,963	-0.05%
2022/07/01	22.4	15.85	78	16.14	15.55	-55.6	1,958	-2.84%
2022/06/30	38.3	16.96	32	17.01	16.75	6.3	1,907	0.33%
2022/06/29	41.1	17.66	20	17.69	17.75	21.1	1,859	1.13%
2022/06/28	13.2	17.82	5.2	17.72	17.85	8	1,824	0.44%
2022/06/27	5.2	17.74	7.1	17.71	17.65	-1.9	1,831	-0.10%
2022/06/24	21	17.55	22	17.60	17.45	-1	1,807	-0.06%
2022/06/23	33.2	17.36	19.3	17.11	17.20	13.9	1,767	0.79%
2022/06/22	30	17.84	43	17.83	17.60	-13	1,738	-0.75%
2022/06/21	157.1	18.05	78.1	17.55	18.10	79	1,707	4.63%	大買/
2022/06/20	30.2	17.30	24	17.19	16.90	6.2	1,640	0.38%
2022/06/17	24.2	17.47	21.1	17.46	17.65	3.2	1,630	0.19%
2022/06/16	23	17.90	32.1	17.66	17.35	-9.1	1,617	-0.56%
2022/06/15	33.1	18.08	43.1	18.12	17.90	-9.9	1,578	-0.63%
2022/06/14	22	17.45	29.5	17.54	17.50	-7.5	1,523	-0.49%
2022/06/13	77.7	17.91	60.2	17.87	17.70	17.5	1,507	1.16%
2022/06/10	71	17.94	71.6	18.11	18.40	-0.6	1,457	-0.04%
2022/06/09	67.6	17.62	36	17.55	17.70	31.6	1,309	2.41%
2022/06/08	12.1	17.01	4	16.96	16.85	8.1	1,193	0.68%
2022/06/07	3	16.73	5	16.79	16.70	-2	1,204	-0.17%
2022/06/06	2	16.50	1	16.60	16.70	1	1,224	0.08%
2022/06/02	8.1	16.84	3	16.78	16.70	5.1	1,262	0.40%
2022/06/01	2	16.88	7	16.99	16.90	-5	1,287	-0.39%
2022/05/31	3	16.80	5	16.94	16.95	-2	1,291	-0.15%
2022/05/30	13	16.82	15.1	16.87	16.90	-2.1	1,299	-0.16%
2022/05/27	3	16.68	5.4	16.70	16.65	-2.4	1,294	-0.19%
2022/05/26	6	16.53	14	16.56	16.60	-8	1,307	-0.61%
2022/05/25	24	16.67	4.1	16.62	16.60	20	1,330	1.50%
2022/05/24	0	0.00	5	16.37	16.25	-5	1,361	-0.37%
2022/05/23	4	16.38	10	16.41	16.30	-6	1,359	-0.44%
2022/05/20	0	0.00	1.1	16.54	16.40	-1.1	1,394	-0.08%
2022/05/19	4	16.20	4	16.29	16.35	0	1,409	0.00%
2022/05/18	2.1	16.45	2	16.52	16.45	0	1,443	0.00%
2022/05/17	0	0.00	14	16.30	16.45	-14	1,649	-0.85%
2022/05/16	7	16.00	10	16.09	15.90	-3	1,661	-0.18%
2022/05/13	6	15.66	7	15.71	15.75	-1	1,660	-0.06%
2022/05/12	16.2	15.82	15	15.84	15.55	1.2	1,670	0.07%
2022/05/11	3	16.05	1	16.20	16.05	2	1,659	0.12%
2022/05/10	4	15.95	12.5	16.13	16.25	-8.5	1,671	-0.51%
2022/05/09	0	16.10	2	16.05	16.05	-2	1,683	-0.12%
2022/05/06	7.3	16.45	1	16.45	16.50	6.3	1,688	0.37%
2022/05/05	2	16.80	3.5	16.89	16.80	-1.5	1,708	-0.09%
2022/05/04	5.2	16.64	15	16.58	16.65	-9.8	1,734	-0.56%
2022/05/03	2	16.57	10	16.59	16.55	-8	1,752	-0.46%
2022/04/29	22	17.00	13	16.81	16.70	9	1,776	0.51%
2022/04/28	6.1	16.56	15	16.74	16.95	-8.9	1,782	-0.50%
2022/04/27	15.6	16.00	3	15.95	16.10	12.6	1,759	0.72%
2022/04/26	9.1	16.59	3	16.63	16.50	6.1	1,744	0.35%
2022/04/25	8.5	16.72	6	16.70	16.65	2.5	1,751	0.14%
2022/04/22	5.1	17.20	7	17.26	17.20	-1.9	1,755	-0.11%
2022/04/21	1	17.30	17	17.31	17.30	-16	1,805	-0.89%
2022/04/20	4.3	17.46	30.1	17.30	17.45	-25.8	1,822	-1.42%
2022/04/19	3	17.02	18	17.07	17.15	-15	1,827	-0.82%
2022/04/18	5.1	16.97	6	17.03	16.85	-0.9	1,877	-0.05%
2022/04/15	18.1	17.20	27	17.16	17.15	-8.9	1,895	-0.47%
2022/04/14	15	17.25	11	17.29	17.25	4	1,972	0.20%
2022/04/13	12	17.07	6.1	17.13	17.20	5.9	2,066	0.28%
2022/04/12	7.4	16.89	7	16.96	16.90	0.4	2,385	0.02%
2022/04/11	23.4	17.07	18	17.10	17.05	5.4	2,429	0.22%
2022/04/08	1.4	17.22	4.2	17.22	17.20	-2.8	2,466	-0.11%
2022/04/07	20.3	17.29	14	17.40	17.15	6.3	2,517	0.25%
2022/04/06	5.2	17.53	3	17.50	17.50	2.2	2,587	0.08%
2022/04/01	12	17.65	6	17.66	17.70	6	2,655	0.23%
2022/03/31	14.1	17.86	1.1	17.86	17.80	13	2,727	0.48%
2022/03/30	17.2	18.12	10	18.28	18.00	7.2	2,914	0.25%
2022/03/29	18	18.02	14	17.91	17.90	4	3,154	0.13%
2022/03/28	13	17.87	1.1	18.00	18.00	11.9	3,300	0.36%
2022/03/25	6.1	18.00	4.1	18.05	18.00	1.9	3,312	0.06%
2022/03/24	3.2	18.02	10.3	18.05	18.10	-7.1	3,320	-0.21%
2022/03/23	5	18.12	5.1	18.10	18.00	-0.1	3,330	0.00%
2022/03/22	3.1	17.81	18.4	17.89	18.10	-15.3	3,357	-0.46%
2022/03/21	6.3	17.81	6.2	17.87	17.80	0.1	3,353	0.00%
2022/03/18	9.1	17.62	2.1	17.68	17.55	7	3,388	0.21%
2022/03/17	2.3	17.63	23.5	17.58	17.70	-21.2	3,411	-0.62%
2022/03/16	4.1	17.23	2	17.28	17.30	2.1	3,443	0.06%
2022/03/15	9.2	17.45	4	17.40	17.30	5.2	3,564	0.15%
2022/03/14	4	17.64	4	17.69	17.70	0	3,580	0.00%
2022/03/11	4.4	17.79	1.1	17.81	17.80	3.3	3,618	0.09%
2022/03/10	4.1	17.92	5	17.88	17.80	-0.9	3,647	-0.02%
2022/03/09	2	17.48	20.6	17.38	17.55	-18.6	3,695	-0.50%
2022/03/08	14.7	17.39	46	17.51	17.20	-31.3	3,767	-0.83%
2022/03/07	19.1	17.74	27	17.72	17.75	-7.9	3,789	-0.21%
2022/03/04	24	18.35	6	18.28	18.20	18	4,013	0.45%
2022/03/03	4	18.51	30.1	18.50	18.50	-26.1	4,100	-0.64%
2022/03/02	2	18.35	2	18.35	18.50	0	4,208	0.00%
2022/03/01	7.1	18.47	32	18.41	18.50	-24.9	4,272	-0.58%
2022/02/25	19	18.20	7	18.18	18.00	12	4,423	0.27%
2022/02/24	5.1	18.11	17.3	18.08	17.95	-12.1	4,559	-0.27%
2022/02/23	6	18.53	0.1	18.65	18.60	5.9	4,662	0.13%
2022/02/22	10.7	18.45	76.2	18.34	18.45	-65.5	4,899	-1.34%
2022/02/21	9.5	18.77	8.1	18.79	18.85	1.4	5,212	0.03%
2022/02/18	25.1	19.03	16.5	18.95	18.95	8.6	6,402	0.14%
2022/02/17	50.7	19.63	128.6	19.36	19.30	-77.9	6,845	-1.14%	大賣/
2022/02/16	5.5	18.87	18	18.71	18.90	-12.5	6,925	-0.18%
2022/02/15	13	18.32	2	18.53	18.30	11	6,967	0.16%
2022/02/14	5.3	18.32	11	18.33	18.40	-5.7	7,018	-0.08%
2022/02/11	11	18.77	5.2	18.71	18.80	5.8	7,016	0.08%
2022/02/10	6	18.83	8.1	18.81	18.80	-2.1	7,011	-0.03%
2022/02/09	47.2	18.67	7	18.79	18.90	40.2	7,010	0.57%
2022/02/08	6	18.49	7	18.43	18.55	-1	6,998	-0.01%
2022/02/07	10.3	18.01	8	18.06	18.20	2.3	7,003	0.03%
2022/01/26	13.3	17.64	4.2	17.67	17.60	9.1	6,990	0.13%
2022/01/25	22	17.80	1	17.70	17.70	21	6,986	0.30%
2022/01/24	3	17.78	20	17.88	17.90	-17	6,997	-0.24%
2022/01/21	40.3	18.21	10	18.22	18.15	30.3	6,982	0.43%
2022/01/20	28.8	18.49	7.2	18.49	18.50	21.6	6,965	0.31%
2022/01/19	28	18.55	23	18.46	18.60	5	6,965	0.07%
2022/01/18	26.1	18.85	2	18.95	18.70	24.1	6,968	0.35%
2022/01/17	35.8	18.70	44.1	18.50	18.75	-8.4	6,961	-0.12%
2022/01/14	13.7	18.30	41	18.31	18.45	-27.3	6,945	-0.39%
2022/01/13	6.2	18.79	2.3	18.79	18.70	3.9	6,939	0.06%
2022/01/12	12	18.75	8	18.74	18.75	4	6,940	0.06%
2022/01/11	29.8	18.81	11	18.87	18.85	18.8	6,964	0.27%
2022/01/10	3.2	19.05	5	19.10	19.00	-1.8	6,920	-0.03%
2022/01/07	34.3	19.50	59	19.27	19.15	-24.7	6,910	-0.36%
2022/01/06	59.2	19.81	54	19.95	19.75	5.2	6,838	0.08%
2022/01/05	443.5	21.10	394	20.49	20.25	49.5	6,765	0.73%	大買/大賣/
2022/01/04	19	20.16	45	20.20	20.15	-26	6,471	-0.40%
2022/01/03	38.3	20.14	50.3	20.24	20.10	-12	6,423	-0.19%
2021/12/30	24.5	20.14	18	20.16	20.10	6.5	6,380	0.10%
2021/12/29	78.3	20.27	110.2	20.30	20.15	-31.9	6,342	-0.50%	大賣/
2021/12/28	40	20.11	40.3	20.15	19.95	-0.3	6,272	-0.01%
2021/12/27	52.1	20.13	75.3	20.22	20.05	-23.3	6,242	-0.37%
2021/12/24	136.4	20.13	281	20.29	20.25	-144.6	6,192	-2.34%	大買/大賣/鉅額交易
2021/12/23	326.6	20.01	179.8	20.07	20.20	146.9	6,008	2.44%	大買/大賣/鉅額交易
2021/12/22	56.8	19.44	48.2	19.38	19.65	8.6	5,758	0.15%
2021/12/21	11.2	18.79	14	18.82	18.85	-2.8	5,613	-0.05%
2021/12/20	2.1	18.67	11.2	18.67	18.75	-9	5,607	-0.16%
2021/12/17	13	18.57	8	18.58	18.55	5	5,615	0.09%
2021/12/16	28.1	18.83	24.1	18.78	18.75	4	5,646	0.07%
2021/12/15	1	18.65	17.2	18.66	18.65	-16.2	5,628	-0.29%
2021/12/14	17.6	18.61	44.3	18.60	18.45	-26.6	5,628	-0.47%
2021/12/13	31.2	18.93	7	18.93	18.85	24.2	5,585	0.43%
2021/12/10	27.5	19.08	8	18.98	19.00	19.5	5,569	0.35%
2021/12/09	57	19.21	65.1	19.21	19.35	-8.1	5,530	-0.15%
2021/12/08	11	18.70	11.1	18.66	18.65	-0.1	5,403	0.00%
2021/12/07	21.3	18.59	13	18.63	18.55	8.3	5,403	0.15%
2021/12/06	10.1	18.50	31	18.54	18.50	-21	5,365	-0.39%
2021/12/03	24.3	18.59	23	18.66	18.50	1.3	5,370	0.02%
2021/12/02	30.6	18.49	97.9	18.51	18.35	-67.3	5,331	-1.26%
2021/12/01	16	18.84	28.2	18.93	18.85	-12.2	5,290	-0.23%
2021/11/30	41.2	19.00	10	19.05	18.75	31.2	5,254	0.59%
2021/11/29	23.3	18.50	71.4	18.40	18.65	-48	5,054	-0.95%
2021/11/26	53.7	18.99	51.2	19.04	18.80	2.6	4,985	0.05%
2021/11/25	84.6	19.76	82.6	19.68	19.55	2	4,902	0.04%
2021/11/24	121.1	19.79	78.8	19.74	19.70	42.3	4,936	0.86%	大買/
2021/11/23	89.4	20.36	78.4	20.43	20.10	11	4,789	0.23%
2021/11/22	87.1	20.33	57.3	20.32	20.20	29.8	4,671	0.64%
2021/11/19	148.8	20.71	148.7	20.71	20.80	0.2	4,573	0.00%	大買/大賣/
2021/11/18	220.6	21.53	336.4	21.56	21.25	-115.8	4,448	-2.60%	大買/大賣/鉅額交易
2021/11/17	1,444.7	22.57	941	22.37	22.25	503.6	4,181	12.04%	大買/大賣/鉅額交易
2021/11/16	296	21.04	240	21.60	21.65	56	3,521	1.59%	大買/大賣/
2021/11/15	169.6	19.37	88.1	19.21	19.70	81.5	3,078	2.65%	大買/
2021/11/12	13.3	18.00	7	18.02	17.95	6.3	2,850	0.22%
2021/11/11	29	18.47	25	18.46	18.45	4	2,825	0.14%
2021/11/10	4	18.08	3.1	18.08	18.05	1	2,859	0.03%
2021/11/09	2	18.08	12.2	18.17	18.25	-10.2	2,954	-0.35%
2021/11/08	5.1	18.08	9.1	18.21	18.05	-4	2,954	-0.14%
2021/11/05	13	18.27	1	18.35	18.30	12	3,003	0.40%
2021/11/04	6.8	18.41	6	18.40	18.30	0.8	3,026	0.03%
2021/11/03	1	18.25	6	18.28	18.25	-5	3,037	-0.16%
2021/11/02	20.2	18.44	13	18.25	18.20	7.2	3,062	0.24%
2021/11/01	10.2	18.43	13.4	18.36	18.45	-3.2	3,126	-0.10%
2021/10/29	0	0.00	12.1	18.18	18.10	-12.1	3,122	-0.39%
2021/10/28	17.1	18.06	3.5	18.12	18.05	13.6	3,128	0.44%
2021/10/27	5.1	18.07	12.4	18.11	18.10	-7.4	3,134	-0.23%
2021/10/26	1	17.80	8	17.93	17.80	-7	3,162	-0.22%
2021/10/25	1.1	17.85	13.1	17.73	17.85	-12.1	3,190	-0.38%
2021/10/22	8.2	17.49	13.1	17.63	17.60	-4.9	3,266	-0.15%
2021/10/21	4.1	17.70	6	17.60	17.40	-1.9	3,337	-0.06%
2021/10/20	26	17.80	16.1	17.61	17.70	9.9	3,351	0.30%
2021/10/19	4.1	17.62	12.5	17.68	17.80	-8.4	3,403	-0.25%
2021/10/18	7.2	17.03	6	17.00	17.05	1.2	3,462	0.03%
2021/10/15	3.1	16.91	3	16.95	16.90	0.1	3,584	0.00%
2021/10/14	1.1	16.64	13	16.60	16.55	-11.9	3,668	-0.32%
2021/10/13	12.4	16.47	2	16.50	16.50	10.4	3,721	0.28%
2021/10/12	13.6	17.01	3	16.83	17.00	10.6	3,835	0.28%
2021/10/08	9	17.44	2	17.53	17.45	7	3,910	0.18%
2021/10/07	6.1	17.21	12	17.31	17.35	-5.9	4,175	-0.14%
2021/10/06	11.8	16.96	2	17.03	16.75	9.8	5,190	0.19%
2021/10/05	1	16.41	8	16.89	16.95	-7	5,358	-0.13%
2021/10/04	16.6	16.99	25.5	16.97	16.75	-8.9	5,378	-0.17%
2021/10/01	6	17.71	10	17.67	17.55	-4	5,451	-0.07%
2021/09/30	2.1	17.93	2	18.15	18.15	0.1	5,469	0.00%
2021/09/29	9.1	17.88	17.1	17.86	17.85	-8	5,494	-0.15%
2021/09/28	3	18.23	2	18.25	18.25	1	5,527	0.02%
2021/09/27	2	18.38	5.7	18.45	18.40	-3.7	5,586	-0.07%
2021/09/24	15.4	18.21	4.3	18.24	18.30	11.1	5,660	0.20%
2021/09/23	43.7	17.87	10.2	17.74	17.75	33.5	5,733	0.58%
2021/09/22	11	18.02	6.6	18.08	18.00	4.4	5,811	0.08%
2021/09/17	8	18.33	0	0.00	18.30	8	5,938	0.13%
2021/09/16	5	18.34	12	18.35	18.30	-7	6,031	-0.12%
2021/09/15	9.3	18.31	48.5	18.30	18.40	-39.2	6,177	-0.64%
2021/09/14	5.1	18.61	6.1	18.61	18.55	-0.9	6,561	-0.01%
2021/09/13	6.1	18.80	6	18.77	18.80	0.1	6,664	0.00%
2021/09/10	19.1	18.82	6.5	18.80	18.80	12.6	6,704	0.19%
2021/09/09	6	19.18	20	19.19	19.10	-14	6,764	-0.21%
2021/09/08	20.1	19.11	2	19.20	18.95	18	6,831	0.26%
2021/09/07	2	19.35	5	19.53	19.65	-3	6,834	-0.04%
2021/09/06	34.3	19.62	8	19.49	19.25	26.3	6,829	0.38%
2021/09/03	5	20.04	8.1	20.02	20.00	-3.1	6,810	-0.05%
2021/09/02	16	20.18	22.4	20.15	20.00	-6.4	6,852	-0.09%
2021/09/01	9	20.05	4	20.16	20.10	5	6,866	0.07%
2021/08/31	23.1	19.81	12	19.87	20.10	11.1	6,953	0.16%
2021/08/30	101.4	19.87	117	19.93	19.85	-15.6	7,003	-0.22%	大買/大賣/
2021/08/27	6.7	19.46	13.4	19.61	19.35	-6.7	6,956	-0.10%
2021/08/26	3.1	19.55	8	19.47	19.60	-4.9	6,992	-0.07%
2021/08/25	23.1	19.40	14	19.41	19.35	9.1	7,017	0.13%
2021/08/24	66.3	19.54	27.4	19.41	19.40	38.9	7,073	0.55%
2021/08/23	35	18.84	21.2	18.83	18.80	13.8	7,005	0.20%
2021/08/20	98.5	18.85	94.6	18.89	18.90	3.9	6,967	0.06%
2021/08/19	9.1	18.21	2.1	18.30	18.05	7	6,468	0.11%
2021/08/18	17.3	17.93	14	18.02	18.60	3.3	6,466	0.05%
2021/08/17	9.7	18.40	16.2	18.35	18.10	-6.4	6,466	-0.10%
2021/08/16	34.5	18.53	32	18.58	18.60	2.5	6,445	0.04%
2021/08/13	23.5	19.49	107	19.37	19.10	-83.5	6,376	-1.31%	大賣/
2021/08/12	5.2	20.13	8	20.18	20.25	-2.9	6,315	-0.05%
2021/08/11	17.8	20.00	9	20.17	20.00	8.8	6,357	0.14%
2021/08/10	12.1	20.50	2	20.50	20.35	10.1	6,408	0.16%
2021/08/09	10.3	20.62	8.1	20.64	20.55	2.2	6,518	0.03%
2021/08/06	8	20.93	6	20.98	20.80	2	6,614	0.03%
2021/08/05	15	21.14	13	21.13	21.15	2	6,740	0.03%
2021/08/04	57.1	21.08	7	20.95	20.95	50.1	6,984	0.72%
2021/08/03	9.1	21.02	10	21.01	20.95	-0.9	7,193	-0.01%
2021/08/02	5	20.89	9	20.99	21.05	-4	7,350	-0.05%
2021/07/30	7.1	21.02	8	21.11	20.80	-0.9	7,384	-0.01%
2021/07/29	5	21.04	20.1	21.03	21.20	-15	7,416	-0.20%
2021/07/28	27.1	20.72	21.2	20.87	21.00	5.9	7,439	0.08%
2021/07/27	23	21.50	9	21.43	21.20	14	7,491	0.19%
2021/07/26	21.4	21.56	24	21.61	21.55	-2.6	7,521	-0.03%
2021/07/23	20.1	21.08	15	21.17	21.25	5.1	7,574	0.07%
2021/07/22	60.3	20.97	79.4	20.90	20.95	-19.1	7,579	-0.25%
2021/07/21	47.2	21.40	28.1	21.45	20.95	19.1	7,542	0.25%
2021/07/20	36.1	21.88	40.9	21.74	21.65	-4.8	7,507	-0.06%
2021/07/19	24.1	22.37	42	22.47	22.35	-17.9	7,457	-0.24%
2021/07/16	58	22.18	32.1	22.36	22.60	25.9	7,580	0.34%
2021/07/15	43.1	22.17	134.1	22.15	22.10	-91	7,601	-1.20%	大賣/
2021/07/14	132.7	22.59	119	22.58	22.25	13.7	7,788	0.18%	大買/大賣/
2021/07/13	654.5	23.84	450.7	23.85	23.20	203.8	7,622	2.67%	大買/大賣/鉅額交易
2021/07/12	36.3	22.73	84.2	22.76	23.00	-47.9	6,863	-0.70%
2021/07/09	31.2	22.32	3.1	22.15	22.30	28.1	6,789	0.41%
2021/07/08	58.2	22.33	89.1	22.32	22.55	-30.9	6,838	-0.45%
2021/07/07	15.2	21.91	9.2	21.84	21.80	6	6,793	0.09%
2021/07/06	40.1	22.12	15	22.17	22.00	25.1	6,807	0.37%
2021/07/05	18.6	22.02	15	22.05	22.05	3.5	6,842	0.05%
2021/07/02	13.2	21.74	22	21.68	21.90	-8.8	6,895	-0.13%
2021/07/01	28.1	21.98	22	21.94	21.75	6.1	6,922	0.09%
2021/06/30	24.6	22.02	88.7	22.10	22.05	-64.1	6,892	-0.93%
2021/06/29	68.6	22.38	47.3	22.35	22.15	21.4	6,909	0.31%
2021/06/28	91.7	22.98	62	22.94	22.90	29.7	6,894	0.43%
2021/06/25	46.6	22.84	54	22.85	22.65	-7.4	6,786	-0.11%
2021/06/24	74.4	22.71	57	22.73	22.65	17.4	6,771	0.26%
2021/06/23	156	23.08	172.2	22.95	22.65	-16.2	6,746	-0.24%	大買/大賣/
2021/06/22	101.4	22.34	70	22.33	22.25	31.4	6,375	0.49%	大買/
2021/06/21	15.4	21.95	19	21.87	21.85	-3.6	6,288	-0.06%
2021/06/18	16	22.26	19.1	22.35	22.15	-3.1	6,287	-0.05%
2021/06/17	9	22.09	25.3	22.13	22.25	-16.3	6,335	-0.26%
2021/06/16	14	21.90	21.8	21.94	21.85	-7.8	6,302	-0.12%
2021/06/15	6	21.92	6	21.96	21.90	0	6,310	0.00%
2021/06/11	18.1	21.97	5.1	22.00	21.80	13	6,386	0.20%
2021/06/10	7	21.98	35.5	21.99	22.00	-28.5	6,604	-0.43%
2021/06/09	2.1	21.56	34	21.81	21.50	-31.9	6,663	-0.48%
2021/06/08	146.3	22.33	90	22.07	21.80	56.3	6,625	0.85%	大買/
2021/06/07	31.1	21.85	27.3	21.88	22.10	3.8	6,539	0.06%
2021/06/04	10	21.83	24	21.78	21.80	-14	6,477	-0.22%
2021/06/03	10.1	21.70	26	21.78	21.75	-16	6,459	-0.25%
2021/06/02	20	21.57	7	21.54	21.35	13	6,436	0.20%
2021/06/01	20.2	21.55	35	21.62	21.75	-14.8	6,435	-0.23%
2021/05/31	4	20.90	17	21.01	20.95	-13	6,431	-0.20%
2021/05/28	0	0.00	35.2	20.57	20.60	-35.2	6,715	-0.52%
2021/05/27	40	20.20	4	20.41	20.10	36	6,843	0.53%
2021/05/26	13	20.35	26	20.32	20.55	-13	6,840	-0.19%
2021/05/25	7.2	20.34	9.1	20.42	20.20	-1.9	6,834	-0.03%
2021/05/24	16.1	19.72	4.1	19.79	19.80	12	6,813	0.18%
2021/05/21	6	19.38	8	19.52	19.45	-2	6,822	-0.03%
2021/05/20	12	19.34	7.1	19.29	19.25	4.9	6,858	0.07%
2021/05/19	16	18.92	9.3	18.87	19.15	6.8	6,864	0.10%
2021/05/18	41.3	18.57	7	18.30	18.85	34.3	6,899	0.50%
2021/05/17	48.1	18.23	32	18.34	18.05	16.1	6,849	0.23%
2021/05/14	52	20.15	67	20.11	20.05	-15	6,742	-0.22%
2021/05/13	59.2	20.77	81	20.66	20.45	-21.9	6,628	-0.33%
2021/05/12	159.5	22.05	102	22.04	21.60	57.5	6,485	0.89%	大買/大賣/
2021/05/11	46	22.22	60.3	22.40	22.00	-14.3	6,182	-0.23%
2021/05/10	34	22.16	65.4	22.21	22.20	-31.4	5,988	-0.52%
2021/05/07	22	21.30	12.3	21.36	21.55	9.8	5,871	0.17%
2021/05/06	25	20.89	28	20.98	20.95	-3	5,870	-0.05%
2021/05/05	20	20.57	8.5	20.68	20.35	11.5	5,829	0.20%
2021/05/04	32.3	20.58	29.2	20.35	20.80	3.2	5,805	0.05%
2021/05/03	29.8	21.04	26.1	21.01	20.80	3.7	5,724	0.06%
2021/04/29	47	21.73	19	21.68	21.60	28	5,663	0.49%
2021/04/28	6	22.20	24.7	22.17	22.10	-18.7	5,630	-0.33%
2021/04/27	20	22.11	52	22.15	22.10	-32	5,659	-0.57%
2021/04/26	81	22.13	52.3	22.14	22.00	28.7	5,651	0.51%
2021/04/23	25	22.14	14	22.19	22.20	11	5,621	0.20%
2021/04/22	55.8	22.64	36.2	22.65	22.10	19.6	5,737	0.34%
2021/04/21	123.1	23.10	81.1	23.17	23.10	42	5,635	0.75%	大買/
2021/04/20	130.4	23.01	110.3	22.96	23.05	20.1	5,533	0.36%	大買/大賣/
2021/04/19	28.2	22.47	36	22.47	22.40	-7.8	5,363	-0.15%
2021/04/16	179.2	22.42	177.8	22.49	22.50	1.4	5,357	0.03%	大買/大賣/
2021/04/15	62.1	21.99	69	21.90	22.25	-6.9	5,179	-0.13%
2021/04/14	10	21.63	11	21.75	21.65	-1	5,202	-0.02%
2021/04/13	16	22.01	22	22.25	21.80	-6	5,359	-0.11%
2021/04/12	21.2	22.10	13	22.11	22.05	8.2	5,752	0.14%
2021/04/09	15.1	22.29	27.1	22.25	22.20	-12	5,823	-0.21%
2021/04/08	11.3	22.22	45.5	22.24	22.30	-34.2	5,805	-0.59%
2021/04/07	34	21.74	47.1	21.90	21.95	-13.1	5,741	-0.23%
2021/04/06	30	21.72	18	21.89	21.65	12	5,705	0.21%
2021/04/01	22	21.83	10	22.03	21.80	12	5,695	0.21%
2021/03/31	31.5	21.92	39.9	21.86	21.85	-8.4	5,630	-0.15%
2021/03/30	5.1	22.37	25.5	22.39	22.35	-20.4	5,578	-0.37%
2021/03/29	28.1	22.66	25.7	22.69	22.40	2.4	5,586	0.04%
2021/03/26	19.1	22.63	28.4	22.59	22.60	-9.3	5,584	-0.17%
2021/03/25	3	22.30	9	22.31	22.30	-6	5,503	-0.11%
2021/03/24	3	22.30	22	22.31	22.30	-19	5,507	-0.34%
2021/03/23	35.1	22.40	31	22.35	22.40	4.1	5,539	0.07%
2021/03/22	15	22.62	47	22.56	22.45	-32	5,553	-0.58%
2021/03/19	9.1	22.02	67.1	22.02	22.15	-58	5,527	-1.05%
2021/03/18	25	22.24	34	22.23	22.20	-9	5,561	-0.16%
2021/03/17	65.5	22.34	36	22.37	22.30	29.5	5,750	0.51%
2021/03/16	139.1	22.32	99.1	22.46	22.50	40	5,920	0.68%	大買/
2021/03/15	42.1	22.07	53	21.97	22.25	-10.9	5,873	-0.19%
2021/03/12	23	21.20	4.2	21.25	21.15	18.9	5,876	0.32%
2021/03/11	9	21.46	10	21.34	21.35	-1	5,972	-0.02%
2021/03/10	2	21.15	1.1	21.15	21.15	0.9	6,086	0.01%
2021/03/09	5.1	21.00	1	20.95	21.20	4.1	6,202	0.07%
2021/03/08	8.1	21.45	5	21.42	21.25	3.1	6,302	0.05%
2021/03/05	22	21.45	74	21.48	21.50	-52	6,378	-0.82%
2021/03/04	62	21.93	61	21.88	21.85	1	6,456	0.02%
2021/03/03	174.7	22.34	104.6	22.28	22.30	70.1	6,632	1.06%	大買/大賣/
2021/03/02	88.6	21.62	48.2	21.66	21.70	40.4	6,402	0.63%
2021/02/26	9	20.83	3	20.75	20.80	6	6,436	0.09%
2021/02/25	9	21.00	26	21.02	21.00	-17	6,631	-0.26%
2021/02/24	10	21.22	12	21.23	21.05	-2	6,825	-0.03%
2021/02/23	5	21.18	6	21.25	21.25	-1	6,872	-0.01%
2021/02/22	15	21.37	27	21.37	21.35	-12	6,989	-0.17%
2021/02/19	2.5	21.16	13.2	21.16	21.35	-10.7	7,332	-0.15%
2021/02/18	20.2	20.98	32	20.96	21.25	-11.8	7,393	-0.16%
2021/02/17	13	20.41	30	20.51	20.45	-17	7,346	-0.23%
2021/02/05	7	20.04	15	20.13	19.95	-8	7,330	-0.11%
2021/02/04	6	19.93	15	20.02	19.90	-9	7,351	-0.12%
2021/02/03	2.2	20.04	17	20.02	19.90	-14.8	7,379	-0.20%
2021/02/02	12	19.99	16	20.01	20.00	-4	7,435	-0.05%
2021/02/01	15.5	19.57	7.2	19.70	19.60	8.3	7,536	0.11%
2021/01/29	25.3	20.00	5	20.04	19.95	20.3	7,578	0.27%
2021/01/28	16	20.28	10	20.34	20.15	6	7,546	0.08%
2021/01/27	20	20.47	2	20.55	20.40	18	7,535	0.24%
2021/01/26	12	21.05	3	20.92	20.55	9	7,552	0.12%
2021/01/25	8.5	20.79	19	20.96	21.00	-10.5	7,569	-0.14%
2021/01/22	15.1	20.30	16	20.28	20.40	-0.9	7,586	-0.01%
2021/01/21	29	20.17	39	20.23	20.10	-10	7,598	-0.13%
2021/01/20	35.6	20.64	27	20.65	20.35	8.6	7,624	0.11%
2021/01/19	16.2	21.29	13	21.35	21.20	3.2	7,570	0.04%
2021/01/18	7.1	21.02	15	21.11	21.05	-7.9	7,595	-0.10%
2021/01/15	63.2	21.66	15	21.63	21.40	48.2	7,691	0.63%
2021/01/14	14.5	22.32	30	22.42	22.25	-15.5	7,603	-0.20%
2021/01/13	38	22.32	6	22.35	22.30	32	7,589	0.42%
2021/01/12	69.2	22.26	19	22.38	22.15	50.2	7,684	0.65%
2021/01/11	43.1	22.88	40	22.88	22.80	3.1	8,025	0.04%
2021/01/08	40	23.61	40	23.59	23.35	0	8,016	0.00%
2021/01/07	24	23.53	44	23.58	23.70	-20	8,032	-0.25%
2021/01/06	67	23.64	44	23.43	23.45	22.9	8,046	0.28%
2021/01/05	148.1	23.66	135.8	23.84	23.95	12.4	7,819	0.16%	大買/大賣/
2021/01/04	30	22.82	95.5	22.93	23.00	-65.5	7,410	-0.88%
2020/12/31	18.1	22.18	9	22.17	22.20	9.1	7,343	0.12%
2020/12/30	15	22.37	11	22.40	22.30	4	7,332	0.05%
2020/12/29	13	22.48	17	22.50	22.40	-4	7,401	-0.05%
2020/12/28	6.1	22.41	30	22.46	22.45	-23.9	7,385	-0.32%
2020/12/25	31.1	22.52	8	22.66	22.40	23.1	7,379	0.31%
2020/12/24	33	22.60	60	22.69	22.60	-27	7,373	-0.37%
2020/12/23	51	22.13	48	22.22	22.25	3	7,376	0.04%
2020/12/22	74.2	22.52	64	22.15	22.00	10.2	7,496	0.14%
2020/12/21	78.3	22.56	58	22.45	22.50	20.3	7,514	0.27%
2020/12/18	68.1	22.68	55	22.55	22.55	13.1	7,625	0.17%
2020/12/17	82	22.75	57	22.65	22.65	25	7,659	0.33%
2020/12/16	20.1	22.89	25	22.88	22.90	-4.9	7,663	-0.06%
2020/12/15	64	22.66	39	22.70	22.40	25	7,706	0.32%
2020/12/14	75	23.07	78.1	23.29	23.20	-3.1	7,682	-0.04%
2020/12/11	93	23.86	29	23.75	23.50	64	7,684	0.83%
2020/12/10	99	23.70	153.2	23.86	24.00	-54.2	7,522	-0.72%	大賣/
2020/12/09	95	23.40	91	23.58	23.60	4	7,333	0.05%
2020/12/08	84	23.20	134	22.93	22.85	-50	7,255	-0.69%	大賣/
2020/12/07	93	23.55	108	23.25	23.25	-15	7,380	-0.20%	大賣/
2020/12/04	26	23.51	32.1	23.65	23.45	-6.1	7,713	-0.08%
2020/12/03	42.1	23.61	24	23.51	23.25	18	7,684	0.23%
2020/12/02	22	23.78	44.5	23.86	23.70	-22.5	7,683	-0.29%
2020/12/01	18.2	23.34	29	23.41	23.50	-10.9	7,659	-0.14%
2020/11/30	31	23.35	72	23.37	23.45	-41	7,653	-0.54%
2020/11/27	109.1	23.43	117	23.44	23.30	-7.9	7,636	-0.10%	大買/大賣/
2020/11/26	22.2	22.88	31	22.90	22.95	-8.8	7,482	-0.12%
2020/11/25	96	23.02	71	23.01	22.85	25	7,471	0.33%
2020/11/24	48.4	22.82	41	22.85	22.70	7.4	7,479	0.10%
2020/11/23	198	22.83	207	22.67	22.65	-9	7,541	-0.12%	大買/大賣/
2020/11/20	49	22.21	29	22.21	22.20	20	7,583	0.26%
2020/11/19	50.2	22.26	39	22.28	22.40	11.2	7,670	0.15%
2020/11/18	202.1	22.30	199	22.30	22.30	3.1	7,771	0.04%	大買/大賣/
2020/11/17	69	21.31	78	21.39	21.35	-9	7,629	-0.12%
2020/11/16	38.1	20.95	45.1	20.96	20.90	-7	7,991	-0.09%
2020/11/13	78	20.94	64	20.90	20.95	14	8,249	0.17%
2020/11/12	51.1	21.20	42	20.96	20.95	9.1	8,439	0.11%
2020/11/11	49.2	21.08	52	21.14	21.15	-2.8	8,567	-0.03%
2020/11/10	86.1	21.06	97	20.98	21.05	-10.9	8,651	-0.13%
2020/11/09	22	21.10	33	21.15	21.15	-11	8,793	-0.13%
2020/11/06	21.1	21.85	26	21.93	21.55	-4.9	8,932	-0.05%
2020/11/05	5	21.60	5	21.64	21.60	0	9,010	0.00%
2020/11/04	51	21.48	56	21.60	21.60	-5	9,223	-0.05%
2020/11/03	5	21.36	18	21.36	21.40	-13	9,337	-0.14%
2020/11/02	6	20.73	15	20.78	20.80	-9	9,571	-0.09%
2020/10/30	76	21.16	43	21.25	21.05	33	10,216	0.32%
2020/10/29	26	21.29	14	21.33	21.40	12	10,522	0.11%
2020/10/28	81.6	21.99	66	21.77	21.70	15.6	10,638	0.15%
2020/10/27	61.2	22.32	45	22.25	22.20	16.2	10,627	0.15%
2020/10/26	63.1	22.50	57	22.61	22.55	6.1	10,721	0.06%
2020/10/23	54	22.43	117	22.47	22.50	-63	10,756	-0.59%	大賣/
2020/10/22	32	21.84	15	21.83	22.20	17	10,909	0.16%
2020/10/21	84	22.35	49	22.17	22.15	35	10,993	0.32%
2020/10/20	107	22.29	60	22.36	22.35	47	11,236	0.42%	大買/
2020/10/19	67	22.46	183	22.41	22.65	-116	11,519	-1.01%	大賣/鉅額交易
2020/10/16	34	21.89	17	21.96	21.60	17	11,993	0.14%
2020/10/15	50.1	22.17	89	22.20	22.20	-38.9	12,365	-0.31%
2020/10/14	108	22.04	120	22.09	22.00	-12	12,471	-0.10%	大買/大賣/
2020/10/13	22	21.31	27	21.36	21.40	-5	12,535	-0.04%
2020/10/12	68	21.73	46	21.51	21.25	22	12,656	0.17%
2020/10/08	59	21.93	44	21.75	21.75	15	12,958	0.12%
2020/10/07	22	21.93	34	21.98	21.95	-12	13,116	-0.09%
2020/10/06	38	21.91	33	21.95	21.95	5	13,252	0.04%
2020/10/05	7	21.40	18	21.39	21.45	-11	13,760	-0.08%
2020/09/30	1	21.15	11	20.93	21.15	-10	14,354	-0.07%
2020/09/29	12	20.87	10	20.91	20.65	2	14,487	0.01%
2020/09/28	14	20.68	12	20.80	20.85	2	14,754	0.01%
2020/09/25	40	20.43	30	20.41	20.35	10	15,140	0.07%
2020/09/24	18	21.05	14	21.13	21.00	4	15,416	0.03%
2020/09/23	40	21.75	43	21.74	21.50	-3	15,591	-0.02%
2020/09/22	27	21.29	3	21.42	21.25	24	15,677	0.15%
2020/09/21	13	21.78	4	21.91	21.70	9	16,063	0.06%
2020/09/18	54	22.03	15	22.05	21.95	39	16,488	0.24%
2020/09/17	24	21.90	103	21.99	22.25	-79	16,690	-0.47%	大賣/
2020/09/16	10	22.20	19	22.27	22.00	-9	17,052	-0.05%
2020/09/15	89	22.47	21	22.31	22.25	68	17,420	0.39%
2020/09/14	18	22.18	18	22.17	22.30	0	18,079	0.00%
2020/09/11	73	22.14	19	22.24	21.90	54	19,933	0.27%
2020/09/10	96	22.37	42.1	22.40	22.20	53.9	20,537	0.26%
2020/09/09	73	22.38	144	22.24	22.75	-71	20,908	-0.34%	大賣/
2020/09/08	110	21.66	85	21.35	21.35	25	21,701	0.12%	大買/
2020/09/07	57	21.64	63	21.68	21.40	-6	23,149	-0.03%
2020/09/04	17	21.15	38	21.18	21.40	-21	25,203	-0.08%
2020/09/03	31	21.31	28	21.36	21.15	3	25,461	0.01%
2020/09/02	47	21.30	20	21.32	21.35	27	25,521	0.11%
2020/09/01	29	20.88	73	21.00	21.05	-44	25,604	-0.17%
2020/08/31	46	20.71	9.2	20.93	20.70	36.8	25,725	0.14%
2020/08/28	112	20.95	24	20.92	20.80	88	25,857	0.34%	大買/
2020/08/27	38	20.84	91	21.00	21.40	-53	25,842	-0.21%
2020/08/26	96	20.78	68	20.71	20.70	28	25,856	0.11%
2020/08/25	74	21.33	72	21.35	21.20	2	25,703	0.01%
2020/08/24	75	21.25	31	21.34	21.05	44	25,625	0.17%
2020/08/21	70.9	21.78	24	21.85	21.80	46.9	25,541	0.18%
2020/08/20	135	22.14	114	22.58	21.70	21	25,444	0.08%	大買/大賣/
2020/08/19	108	24.51	45	24.75	24.05	63	25,408	0.25%	大買/
2020/08/18	75	25.34	63	25.38	25.20	12	25,459	0.05%
2020/08/17	80	26.06	15	26.08	25.85	65	25,525	0.25%
2020/08/14	23	25.85	10	26.00	26.00	13	25,873	0.05%
2020/08/13	99	26.29	61	26.24	26.00	38	26,259	0.14%
2020/08/12	23	26.22	40	26.35	26.25	-17	26,242	-0.06%
2020/08/11	18	25.95	24	26.13	25.95	-6	26,179	-0.02%
2020/08/10	49.2	26.03	23	25.97	25.80	26.2	26,233	0.10%
2020/08/07	29	26.28	32	26.37	26.45	-3	26,418	-0.01%
2020/08/06	182	26.50	168	26.31	26.30	14	26,396	0.05%	大買/大賣/
2020/08/05	159	26.92	198	26.92	26.70	-39	26,301	-0.15%	大買/大賣/
2020/08/04	68	26.40	78	26.40	26.20	-10	25,938	-0.04%
2020/08/03	12	25.78	33	25.73	25.65	-21	25,798	-0.08%
2020/07/31	23	25.32	11	25.36	25.30	12	26,011	0.05%
2020/07/30	17	25.35	21	25.39	25.50	-4	26,362	-0.02%
2020/07/29	36	24.97	22	25.00	25.00	14	27,189	0.05%
2020/07/28	110	25.11	67	25.31	24.65	43	27,250	0.16%	大買/
2020/07/27	63	25.71	104	25.44	25.60	-41	27,336	-0.15%	大賣/
2020/07/24	104	25.68	39	25.79	25.40	65	27,550	0.24%	大買/
2020/07/23	153	26.27	103	26.38	26.25	50	27,431	0.18%	大買/大賣/
2020/07/22	292	27.01	388	27.04	27.00	-96	27,231	-0.35%	大買/大賣/
2020/07/21	64	26.19	152	26.29	26.15	-88	26,544	-0.33%	大賣/
2020/07/20	73	25.00	68.1	24.80	25.25	5	26,378	0.02%
2020/07/17	59	25.40	10	25.59	25.25	49	26,333	0.19%
2020/07/16	37	25.89	19	25.91	25.85	18	26,396	0.07%
2020/07/15	57	26.09	59	26.17	25.85	-2	26,461	-0.01%
2020/07/14	42	26.00	51	25.91	25.85	-9	26,748	-0.03%
2020/07/13	20	26.09	40	26.12	26.05	-20	27,438	-0.07%
2020/07/10	217	26.28	142	26.01	25.70	75	27,700	0.27%	大買/大賣/
2020/07/09	134.1	26.56	157	26.56	27.00	-22.9	27,289	-0.08%	大買/大賣/
2020/07/08	75	25.77	46	25.83	25.80	29	26,795	0.11%
2020/07/07	81	26.08	49	26.22	25.75	32	26,948	0.12%
2020/07/06	88	26.72	44	26.74	26.45	44	26,857	0.16%
2020/07/03	173	26.44	204	26.45	26.45	-31	26,641	-0.12%	大買/大賣/
2020/07/02	115.1	25.95	139	25.84	26.30	-24	26,516	-0.09%	大買/大賣/
2020/07/01	139	25.76	132	25.70	25.45	7	26,370	0.03%	大買/大賣/
2020/06/30	193	25.85	169	25.90	25.70	24	26,225	0.09%	大買/大賣/
2020/06/29	178	25.25	208	25.37	25.10	-30	25,976	-0.12%	大買/大賣/
2020/06/24	131	26.34	77	26.52	26.15	54	25,758	0.21%	大買/
2020/06/23	160	26.52	124	26.51	26.35	36	25,783	0.14%	大買/大賣/
2020/06/22	212	27.13	203	26.94	26.90	9	25,535	0.04%	大買/大賣/
2020/06/19	299	27.57	256	27.57	27.45	43	25,339	0.17%	大買/大賣/
2020/06/18	613	27.32	460.8	27.25	27.45	152.2	24,752	0.61%	大買/大賣/鉅額交易
2020/06/17	153	25.87	170	25.88	25.75	-17	22,949	-0.07%	大買/大賣/
2020/06/16	79	25.37	74	25.55	25.25	5	22,413	0.02%
2020/06/15	289	25.81	217	25.70	25.20	72	22,085	0.33%	大買/大賣/
2020/06/12	355	25.61	356.1	25.75	26.20	-1.1	21,027	-0.01%	大買/大賣/
2020/06/11	229	25.21	343	25.29	25.25	-114	19,770	-0.58%	大買/大賣/鉅額交易
2020/06/10	28	23.63	76	23.61	23.80	-48	17,884	-0.27%
2020/06/09	18	23.26	10	23.40	23.05	8	17,912	0.04%
2020/06/08	60	23.77	19	23.83	23.55	41	18,032	0.23%
2020/06/05	34	23.67	42	23.71	23.75	-8	17,983	-0.04%
2020/06/04	25	23.56	31	23.66	23.40	-6	17,911	-0.03%
2020/06/03	34	23.45	16	23.47	23.40	18	17,882	0.10%
2020/06/02	23	23.39	88	23.47	23.55	-65	17,753	-0.37%
2020/06/01	3	22.97	17	23.00	23.05	-14	17,533	-0.08%
2020/05/29	33	22.81	24	23.00	22.65	9	17,485	0.05%
2020/05/28	32	23.08	17	23.24	22.85	15	17,526	0.09%
2020/05/27	50.1	23.17	37	23.07	23.10	13.1	17,472	0.07%
2020/05/26	75	23.30	70	23.27	23.00	5	17,458	0.03%
2020/05/25	108	22.89	113	22.97	23.25	-5	17,109	-0.03%	大買/大賣/
2020/05/22	45	22.48	82	22.48	22.20	-37	16,853	-0.22%
2020/05/21	173.5	23.33	84	23.18	23.10	89.5	16,637	0.54%	大買/
2020/05/20	53	22.80	104.1	22.66	23.30	-51.1	16,153	-0.32%	大賣/
2020/05/19	41	21.69	4	21.79	21.80	37	15,685	0.24%
2020/05/18	27	21.37	26	21.42	21.55	1	15,547	0.01%
2020/05/15	32	21.72	45	21.70	21.70	-13	15,420	-0.08%
2020/05/14	83	22.30	45	22.29	21.70	38	15,345	0.25%
2020/05/13	22	23.35	25	23.18	23.30	-3	14,962	-0.02%
2020/05/12	28	23.63	11	23.68	23.60	17	14,933	0.11%
2020/05/11	37	23.67	55	23.50	23.50	-18	14,936	-0.12%
2020/05/08	92	23.90	108	23.88	23.65	-16	14,647	-0.11%	大賣/
2020/05/07	46	24.03	63	24.12	24.05	-17	14,487	-0.12%
2020/05/06	94	23.70	42	23.64	23.60	52	14,185	0.37%
2020/05/05	232	23.98	130	23.70	24.15	102	13,839	0.74%	大買/大賣/鉅額交易
2020/05/04	22	22.42	34	22.38	22.40	-12	12,956	-0.09%
2020/04/30	41	22.77	81	22.70	22.75	-40	12,880	-0.31%
2020/04/29	45	22.11	54	22.30	22.20	-9	12,673	-0.07%
2020/04/28	24	22.09	8	22.11	22.00	16	12,496	0.13%
2020/04/27	65	22.22	69	22.21	22.25	-4	12,622	-0.03%
2020/04/24	59	22.26	43	22.56	22.10	16	12,448	0.13%
2020/04/23	40	22.55	8	22.69	22.45	32	12,261	0.26%
2020/04/22	21	21.41	43	21.55	22.10	-22	12,018	-0.18%
2020/04/21	70.5	22.45	30	22.37	21.95	40.5	11,924	0.34%
2020/04/20	25	22.19	22	22.22	22.60	3	11,801	0.03%
2020/04/17	115	22.81	46	22.84	22.20	69	11,757	0.59%	大買/
2020/04/16	216	23.19	134	23.19	23.00	82	11,207	0.73%	大買/大賣/
2020/04/15	29	22.35	57	22.31	23.10	-28	10,390	-0.27%
2020/04/14	11	20.70	25	20.71	21.00	-14	10,076	-0.14%
2020/04/13	29	20.46	11	20.50	20.35	18	10,066	0.18%
2020/04/10	27	20.37	10	20.24	20.40	17	10,054	0.17%
2020/04/09	12	21.34	10	21.57	21.25	2	9,977	0.02%
2020/04/08	27	20.95	4	20.94	21.30	23	10,021	0.23%
2020/04/07	20	20.40	27	20.58	20.90	-7	9,914	-0.07%
2020/04/06	7	19.70	10	19.72	19.70	-3	9,822	-0.03%
2020/04/01	23	19.50	46	19.43	19.65	-23	10,046	-0.23%
2020/03/31	81	19.58	54	19.76	19.50	27	10,147	0.27%
2020/03/30	69	19.30	69	19.04	19.50	0	10,101	0.00%
2020/03/27	28	19.17	31	19.70	18.55	-3	9,882	-0.03%
2020/03/26	31	18.83	11	18.87	18.90	20	9,691	0.21%
2020/03/25	19	19.00	5	19.05	19.05	14	9,844	0.14%
2020/03/24	51	17.70	36	17.76	17.70	15	9,655	0.16%
2020/03/23	41	16.19	54	16.37	16.70	-13	9,638	-0.13%
2020/03/20	3	16.90	10	16.79	16.90	-7	9,860	-0.07%
2020/03/19	11	15.43	15	15.47	15.40	-4	9,917	-0.04%
2020/03/18	31	17.61	31	17.42	17.10	0	9,941	0.00%
2020/03/17	17	17.98	22	17.66	17.40	-5	9,921	-0.05%
2020/03/16	29	19.65	44	19.36	18.90	-15	9,828	-0.15%
2020/03/13	31.1	20.74	128	20.76	21.00	-96.9	9,790	-0.99%	大賣/
2020/03/12	29	24.27	39	23.52	22.95	-10	9,550	-0.10%
2020/03/11	36	26.36	30	26.34	25.40	6	9,381	0.06%
2020/03/10	27	25.39	28	25.57	26.00	-1	9,389	-0.01%
2020/03/09	35	26.89	14	26.38	26.20	21	9,414	0.22%
2020/03/06	1	27.90	6	28.05	27.90	-5	9,745	-0.05%
2020/03/05	38	28.63	42	28.71	28.40	-4	10,562	-0.04%
2020/03/04	10	28.27	2	28.30	28.20	8	10,625	0.08%
2020/03/03	21	28.50	9	28.46	28.50	12	10,738	0.11%
2020/03/02	5	26.98	12	27.28	27.45	-7	10,829	-0.06%
2020/02/27	30	27.85	18	27.57	27.40	12	10,960	0.11%
2020/02/26	26	28.64	35	28.42	28.40	-9	10,989	-0.08%
2020/02/25	1	28.55	6	28.12	28.65	-5	11,210	-0.04%
2020/02/24	13	28.91	0	0.00	28.85	13	11,320	0.11%
2020/02/21	2	29.45	1	29.50	29.45	1	11,506	0.01%
2020/02/20	17	29.70	17	29.87	29.60	0	11,902	0.00%
2020/02/19	3	29.52	11	29.51	29.60	-8	12,217	-0.07%
2020/02/18	6	29.63	5	29.85	29.45	1	12,692	0.01%
2020/02/17	20	30.16	31	30.21	29.95	-11	12,920	-0.09%
2020/02/14	1	29.90	6	30.03	29.85	-5	13,385	-0.04%
2020/02/13	14	30.20	15	30.21	29.75	-1	13,631	-0.01%
2020/02/12	9	29.89	11	29.64	30.00	-2	13,844	-0.01%
2020/02/11	21	29.41	21	29.28	29.45	0	14,246	0.00%
2020/02/10	9	28.80	10	28.91	28.90	-1	14,576	-0.01%
2020/02/07	7	29.19	27	29.33	29.00	-20	14,801	-0.14%
2020/02/06	23	29.62	20	29.71	29.85	3	14,956	0.02%
2020/02/05	16	29.67	17	29.33	29.25	-1	15,281	-0.01%
2020/02/04	32	29.65	17.9	29.60	29.65	14.1	15,616	0.09%
2020/02/03	19	27.73	33	28.14	28.85	-14	16,160	-0.09%
2020/01/31	42	29.21	68	28.89	29.85	-26	16,805	-0.15%
2020/01/30	54	30.15	40	30.21	29.90	14	17,037	0.08%
2020/01/20	0	0.00	23	33.10	33.20	-23	17,056	-0.13%
2020/01/17	7	33.20	1	33.20	33.00	6	18,057	0.03%
2020/01/16	7	33.26	4	33.25	33.20	3	18,342	0.02%
2020/01/15	4	33.35	11	33.58	33.25	-7	18,725	-0.04%
2020/01/14	7	33.32	13	33.43	33.50	-6	19,033	-0.03%
2020/01/13	21	33.27	48	32.92	33.30	-27	19,214	-0.14%
2020/01/10	27	32.39	0	0.00	32.30	27	19,470	0.14%
2020/01/09	25	32.63	22	32.70	32.50	3	19,916	0.02%
2020/01/08	85	32.18	89	32.06	32.10	-4	20,708	-0.02%
2020/01/07	22	32.18	6	32.21	32.20	16	21,975	0.07%
2020/01/06	10	32.82	10	32.89	32.60	0	23,142	0.00%
2020/01/03	24	33.60	17	33.65	33.35	7	24,120	0.03%
2020/01/02	42	34.06	40	34.08	34.15	2	24,286	0.01%
2019/12/31	2	33.48	16	33.53	33.65	-14	24,495	-0.06%
2019/12/30	39	33.55	39	33.57	33.35	0	25,296	0.00%
2019/12/27	28	33.51	87	33.53	33.65	-59	25,610	-0.23%
2019/12/26	18	32.87	21	32.97	32.85	-3	25,814	-0.01%
2019/12/25	18	32.29	15	32.34	32.60	3	26,512	0.01%
2019/12/24	8	31.87	18	31.92	32.05	-10	27,520	-0.04%
2019/12/23	23	32.10	12	31.98	31.85	11	28,411	0.04%
2019/12/20	79	32.54	27	32.48	32.40	52	28,777	0.18%
2019/12/19	7	31.86	17	31.82	31.85	-10	28,860	-0.03%
2019/12/18	11	31.94	8	31.77	31.75	3	29,378	0.01%
2019/12/17	54	31.91	31	32.13	31.90	23	30,111	0.08%
2019/12/16	26	31.78	54	31.98	32.55	-28	30,258	-0.09%
2019/12/13	58	31.42	51	31.43	31.30	7	30,919	0.02%
2019/12/12	36	32.11	13	32.24	32.00	23	31,859	0.07%
2019/12/11	23	32.26	40	32.35	32.20	-17	32,300	-0.05%
2019/12/10	38	32.33	23	32.57	32.50	15	32,827	0.05%
2019/12/09	12	33.08	14	33.17	33.15	-2	33,295	-0.01%
2019/12/06	8	32.78	4	32.83	32.70	4	33,982	0.01%
2019/12/05	17	32.76	8	32.74	32.60	9	35,125	0.03%
2019/12/04	19	32.61	11	32.59	32.70	8	36,277	0.02%
2019/12/03	58	32.68	36	32.76	32.45	22	38,147	0.06%
2019/12/02	118	33.50	48	33.29	32.90	70	38,376	0.18%	大買/
2019/11/29	22	35.37	25	35.38	35.40	-3	38,173	-0.01%
2019/11/28	25	35.42	14	35.40	35.35	11	38,891	0.03%
2019/11/27	33.1	35.74	39	35.67	35.65	-5.9	40,430	-0.01%
2019/11/26	23	35.53	42	35.50	35.70	-19	42,717	-0.04%
2019/11/25	12	35.64	22	35.32	35.30	-10	43,392	-0.02%
2019/11/22	28	35.65	27	35.56	35.45	1	43,791	0.00%
2019/11/21	28	35.31	23	35.45	35.60	5	43,777	0.01%
2019/11/20	60	35.42	46	35.38	35.65	14	44,128	0.03%
2019/11/19	28	35.68	26	35.54	35.35	2	44,515	0.00%
2019/11/18	51	35.45	77	35.55	35.60	-26	44,441	-0.06%
2019/11/15	125	35.40	68	35.30	35.00	57	44,210	0.13%	大買/
2019/11/14	1	34.95	28	34.84	35.00	-27	43,968	-0.06%
2019/11/13	72	35.00	72	35.06	34.60	0	43,961	0.00%
2019/11/12	28	34.56	50	34.52	34.80	-22	43,651	-0.05%
2019/11/11	28	34.05	42	34.09	33.90	-14	43,782	-0.03%
2019/11/08	53	34.82	14	34.86	34.60	39	43,583	0.09%
2019/11/07	33	34.30	30	34.39	34.55	3	43,096	0.01%
2019/11/06	24	34.07	55	34.11	34.20	-31	42,862	-0.07%
2019/11/05	12	33.88	18	34.06	34.10	-6	42,801	-0.01%
2019/11/04	42.9	34.25	28	34.27	33.80	14.9	42,789	0.03%
2019/11/01	40	33.69	101.1	33.83	33.95	-61.1	42,608	-0.14%	大賣/
2019/10/31	92	33.70	73	33.78	33.25	19	42,551	0.04%
2019/10/30	142.5	33.13	119	33.05	32.95	23.5	42,971	0.05%	大買/大賣/
2019/10/29	29	34.52	39	34.55	34.40	-10	42,379	-0.02%
2019/10/28	4	34.40	29	34.66	34.55	-25	42,230	-0.06%
2019/10/25	147	34.13	89	34.07	34.40	58	42,002	0.14%	大買/
2019/10/24	55	35.64	27	35.78	35.40	28	41,089	0.07%
2019/10/23	57	35.73	72.2	35.92	35.85	-15.2	40,993	-0.04%
2019/10/22	50	35.90	34	35.97	35.60	16	40,960	0.04%
2019/10/21	86	35.53	81	35.51	35.75	5	41,037	0.01%
2019/10/18	31	35.19	29	35.27	35.00	2	40,967	0.00%
2019/10/17	64	35.21	79	35.03	34.85	-15	40,947	-0.04%
2019/10/16	238	36.11	114	36.17	35.30	124	40,839	0.30%	大買/大賣/鉅額交易
2019/10/15	194	37.70	99	37.51	36.75	95	40,244	0.24%	大買/
2019/10/14	72.2	37.00	224	36.70	37.50	-151.8	39,174	-0.39%	大賣/鉅額交易
2019/10/09	150	35.65	134	35.64	35.10	16	38,441	0.04%	大買/大賣/
2019/10/08	52	35.40	54	35.43	35.15	-2	38,018	-0.01%
2019/10/07	53	35.32	33	35.31	35.15	20	37,849	0.05%
2019/10/04	114	35.67	79	35.59	35.45	35	37,505	0.09%	大買/
2019/10/03	82	35.39	37	35.58	35.30	45	36,755	0.12%
2019/10/02	55	35.55	59	35.30	36.00	-4	36,533	-0.01%
2019/10/01	110	35.38	134	35.63	35.30	-24	36,064	-0.07%	大買/大賣/
2019/09/27	138	34.90	525	34.94	35.35	-387	35,253	-1.10%	大買/大賣/鉅額交易
2019/09/26	430	34.45	49.2	34.81	34.80	380.8	34,236	1.11%	大買/鉅額交易
2019/09/25	43	34.16	104	34.47	34.90	-61	33,396	-0.18%	大賣/
2019/09/24	54	34.09	39	34.05	33.90	15	33,099	0.05%
2019/09/23	46.5	34.72	62	34.79	34.55	-15.5	32,730	-0.05%
2019/09/20	61	34.32	124	34.49	34.75	-63	32,282	-0.20%	大賣/
2019/09/19	126	33.67	93	33.73	33.50	33	31,538	0.10%	大買/
2019/09/18	171	34.37	131	33.97	33.60	40	31,149	0.13%	大買/大賣/
2019/09/17	157	34.73	128	34.71	34.65	29	30,336	0.10%	大買/大賣/
2019/09/16	54	33.46	81	33.29	33.55	-27	29,508	-0.09%
2019/09/12	129	32.86	137	33.01	32.90	-8	29,256	-0.03%	大買/大賣/
2019/09/11	124.1	31.89	91	32.04	32.50	33.1	28,875	0.11%	大買/
2019/09/10	128	32.19	127	32.11	31.65	1	28,316	0.00%	大買/大賣/
2019/09/09	168	32.74	136	32.63	31.60	32	27,735	0.12%	大買/大賣/
2019/09/06	172.2	34.43	135	34.14	34.30	37.2	26,597	0.14%	大買/大賣/
2019/09/05	179	34.33	166.1	34.65	35.50	12.9	25,345	0.05%	大買/大賣/
2019/09/04	113	31.64	129	31.95	32.30	-16	23,391	-0.07%	大買/大賣/
2019/09/03	91	30.93	97	31.11	31.70	-6	22,950	-0.03%
2019/09/02	151	30.28	185	30.29	31.10	-34	22,463	-0.15%	大買/大賣/
2019/08/30	319	29.42	328	29.44	29.90	-9	21,640	-0.04%	大買/大賣/
2019/08/29	168	27.15	208	27.20	27.65	-40	19,978	-0.20%	大買/大賣/
2019/08/28	61	24.94	89	24.99	25.65	-28	17,564	-0.16%
2019/08/27	43	24.17	64	24.27	24.35	-21	16,773	-0.13%
2019/08/26	38	23.27	23	23.33	23.20	15	16,338	0.09%
2019/08/23	45	24.24	57	24.21	24.15	-12	16,118	-0.07%
2019/08/22	2	23.53	18	23.79	23.90	-16	15,612	-0.10%
2019/08/21	45	23.37	21	23.14	23.35	24	15,004	0.16%
2019/08/20	35	23.15	24	23.20	23.20	11	14,776	0.07%
2019/08/19	9	23.34	12	23.39	23.10	-3	14,785	-0.02%
2019/08/16	20	22.93	34	22.83	23.00	-14	14,587	-0.10%
2019/08/15	19	21.86	27	22.05	22.55	-8	14,367	-0.06%
2019/08/14	24	22.78	4	22.86	22.20	20	14,213	0.14%
2019/08/13	2	22.13	5	22.28	22.05	-3	14,012	-0.02%
2019/08/12	3	22.63	4	22.63	22.65	-1	14,011	-0.01%
2019/08/08	14	22.48	14	22.62	22.65	0	14,141	0.00%
2019/08/07	16	22.53	6	22.33	22.15	10	14,130	0.07%
2019/08/06	14	22.24	34	21.90	22.55	-20	13,988	-0.14%
2019/08/05	18	22.08	10	22.23	22.00	8	13,866	0.06%
2019/08/02	24	22.36	49	22.35	22.55	-25	13,739	-0.18%
2019/08/01	84	23.50	45.3	24.05	23.00	38.7	13,540	0.29%
2019/07/31	14	23.51	24	23.64	23.90	-10	12,650	-0.08%
2019/07/30	22	22.99	55	22.82	22.80	-33	12,481	-0.26%
2019/07/29	19	23.74	25	23.68	23.60	-6	12,345	-0.05%
2019/07/26	16	23.99	1	24.00	23.95	15	12,309	0.12%
2019/07/25	34	23.97	40	23.88	24.10	-6	12,264	-0.05%
2019/07/24	54	23.74	48	23.68	23.35	6	12,173	0.05%
2019/07/23	65	24.70	37	24.75	24.50	28	12,200	0.23%
2019/07/22	8	24.05	19	24.18	24.10	-11	12,097	-0.09%
2019/07/19	33	24.17	16	24.38	23.90	17	12,213	0.14%
2019/07/18	35	24.00	36.1	24.21	24.25	-1.1	12,614	-0.01%
2019/07/17	12	23.99	5	23.93	24.05	7	12,317	0.06%
2019/07/16	42	23.84	51	23.86	23.70	-9	12,118	-0.07%
2019/07/15	122	23.86	83	23.81	23.75	39	11,919	0.33%	大買/
2019/07/12	22	23.14	35.1	23.28	23.60	-13.1	11,650	-0.11%
2019/07/11	24	22.35	13	22.27	22.30	11	11,115	0.10%
2019/07/10	16	21.95	6.1	21.99	22.00	9.9	11,247	0.09%
2019/07/09	7	21.86	16	21.83	21.85	-9	11,396	-0.08%
2019/07/08	42	21.77	44.2	21.84	21.65	-2.2	11,333	-0.02%
2019/07/05	10	21.45	12	21.53	21.50	-2	11,089	-0.02%
2019/07/04	1	21.40	1.1	21.49	21.50	-0.1	11,057	0.00%
2019/07/03	4	21.36	16	21.55	21.35	-12	11,077	-0.11%
2019/07/02	2	21.38	3.8	21.41	21.30	-1.8	11,053	-0.02%
2019/07/01	8	21.43	13.1	21.46	21.45	-5.1	11,106	-0.05%
2019/06/28	2	21.05	10	21.05	20.90	-8	11,130	-0.07%
2019/06/27	0	0.00	31	20.91	21.00	-31	11,436	-0.27%
2019/06/26	6	20.68	2	20.73	20.70	4	11,514	0.03%
2019/06/25	15	20.85	2	20.90	20.50	13	11,538	0.11%
2019/06/21	18	21.00	39	20.96	20.95	-21	11,581	-0.18%
2019/06/20	12	20.69	31	20.73	20.90	-19	11,339	-0.17%
2019/06/19	14	20.28	47	20.29	20.40	-33	11,273	-0.29%
2019/06/18	3	19.65	8	19.55	19.75	-5	11,454	-0.04%
2019/06/17	55	19.80	55	19.50	19.45	0	11,477	0.00%
2019/06/14	2	19.43	3	19.45	19.35	-1	11,437	-0.01%
2019/06/13	6	19.14	0	0.00	19.25	6	11,608	0.05%
2019/06/12	3	19.23	2	19.50	19.25	1	11,813	0.01%
2019/06/11	13	19.58	12	19.63	19.45	1	12,210	0.01%
2019/06/10	3	19.05	10	19.18	19.30	-7	12,724	-0.06%
2019/06/05	9	18.94	27	18.94	18.70	-18	12,845	-0.14%
2019/06/04	10	18.97	8	18.91	18.85	2	12,951	0.02%
2019/06/03	14	18.78	15	18.89	19.00	-1	13,150	-0.01%
2019/05/31	35	18.58	16	18.69	18.80	19	13,712	0.14%
2019/05/30	0	0.00	17	18.29	18.25	-17	13,741	-0.12%
2019/05/29	0	0.00	3	18.15	18.15	-3	13,835	-0.02%
2019/05/28	0	0.00	7	18.03	18.15	-7	14,014	-0.05%
2019/05/27	6	17.97	0	0.00	17.70	6	14,160	0.04%
2019/05/24	6	17.79	6	17.80	17.95	0	14,250	0.00%
2019/05/23	12	17.45	1	17.40	17.40	11	14,612	0.08%
2019/05/22	5	18.04	6	18.12	18.00	-1	14,769	-0.01%
2019/05/21	2	17.38	20	17.60	18.20	-18	14,856	-0.12%
2019/05/20	33	18.28	17	17.87	17.65	16	14,938	0.11%
2019/05/17	9	18.53	10	18.67	18.80	-1	15,176	-0.01%
2019/05/16	26	18.77	28	18.86	18.40	-2	15,822	-0.01%
2019/05/15	21	18.85	29	18.84	19.10	-8	16,236	-0.05%
2019/05/14	32	18.10	43	17.95	18.45	-11	16,240	-0.07%
2019/05/13	37	18.24	36	18.47	18.15	1	16,369	0.01%
2019/05/10	36	18.40	51	18.28	18.10	-15	16,399	-0.09%
2019/05/09	26	18.74	74	18.44	18.35	-48	16,339	-0.29%
2019/05/08	109	19.18	96	19.12	19.05	13	16,209	0.08%	大買/
2019/05/07	25	19.14	26	19.17	19.00	-1	16,152	-0.01%
2019/05/06	30	18.76	75	18.77	19.00	-45	16,110	-0.28%
2019/05/03	17	18.98	16	18.97	18.95	1	15,984	0.01%
2019/05/02	44	18.96	29	18.99	19.00	15	15,932	0.09%
2019/04/30	44	18.64	41	18.68	18.90	3	15,862	0.02%
2019/04/29	108	18.75	49	18.70	18.40	59	15,747	0.37%	大買/
2019/04/26	40	18.11	65	18.10	18.10	-25	15,355	-0.16%
2019/04/25	33	18.73	44	18.79	18.70	-11	15,026	-0.07%
2019/04/24	121	19.05	42	18.98	19.10	79	14,680	0.54%	大買/
2019/04/23	42	21.22	46	21.18	20.90	-4	13,926	-0.03%
2019/04/22	18	21.51	16	21.48	21.40	2	13,817	0.01%
2019/04/19	17	21.32	17	21.18	21.40	0	13,794	0.00%
2019/04/18	64	21.35	45.2	21.41	20.95	18.8	13,803	0.14%
2019/04/17	20	21.65	12	21.66	21.40	8	13,582	0.06%
2019/04/16	57	21.94	28.1	22.06	21.80	28.9	13,492	0.21%
2019/04/15	23	21.15	60	21.25	21.50	-37	13,166	-0.28%
2019/04/12	18	20.64	25	20.39	20.25	-7	12,939	-0.05%
2019/04/11	27	20.94	38	20.71	20.70	-11	12,864	-0.09%
2019/04/10	2	21.10	11	21.00	21.00	-9	12,816	-0.07%
2019/04/09	11	21.27	6	21.28	21.20	5	12,778	0.04%
2019/04/08	9	21.27	31	21.35	21.20	-22	12,709	-0.17%
2019/04/03	8	21.03	37	21.12	21.25	-29	12,608	-0.23%
2019/04/02	76	21.23	36	21.10	20.90	40	12,473	0.32%
2019/04/01	50	21.08	37	21.43	21.45	13	12,252	0.11%
2019/03/29	34	20.18	61	20.13	20.80	-27	11,888	-0.23%
2019/03/28	15	20.64	1.3	20.50	20.50	13.7	11,733	0.12%
2019/03/27	18	21.19	17	21.14	21.05	1	11,659	0.01%
2019/03/26	23	21.00	26	20.94	20.90	-3	11,586	-0.03%
2019/03/25	15	20.79	23	20.71	20.65	-8	11,499	-0.07%
2019/03/22	75	21.65	55	21.24	21.40	20	11,360	0.18%
2019/03/21	74	22.04	15	22.35	21.65	59	11,154	0.53%
2019/03/20	25	22.08	24	22.03	21.95	1	10,723	0.01%
2019/03/19	25	21.90	38	21.87	21.75	-13	10,601	-0.12%
2019/03/18	61	21.79	43	21.89	21.85	18	10,493	0.17%
2019/03/15	50	21.65	24	21.73	21.50	26	10,429	0.25%
2019/03/14	80	22.04	98	22.12	21.90	-18	10,451	-0.17%
2019/03/13	260	21.50	206	21.53	21.80	54	10,482	0.51%	大買/大賣/
2019/03/12	15	20.58	8	20.51	20.35	7	9,842	0.07%
2019/03/11	32	20.59	13.3	20.61	20.45	18.7	9,950	0.19%
2019/03/08	41	20.39	26	20.19	20.55	15	10,062	0.15%
2019/03/07	39	20.74	19	20.56	20.55	20	10,168	0.20%
2019/03/06	18	20.91	45	20.55	20.95	-27	10,080	-0.27%
2019/03/05	9	19.79	8	19.84	19.75	1	9,628	0.01%
2019/03/04	32	20.10	7	20.06	20.00	25	9,714	0.26%
2019/02/27	13.1	19.83	36.1	20.01	20.25	-23	9,728	-0.24%
2019/02/26	20.1	20.21	23	20.14	20.00	-2.9	9,658	-0.03%
2019/02/25	35	20.09	28	19.99	20.00	7	9,573	0.07%
2019/02/22	29.1	20.04	67	20.04	20.30	-37.9	9,536	-0.40%
2019/02/21	22	19.43	31.1	19.36	19.45	-9.1	9,119	-0.10%
2019/02/20	15	19.25	7	19.19	19.20	8	8,937	0.09%
2019/02/19	48.1	18.90	55	19.21	19.30	-6.9	8,910	-0.08%
2019/02/18	182.1	19.16	113	19.04	19.10	69.1	8,914	0.78%	大買/大賣/
2019/02/15	57	18.42	88	18.46	18.60	-31	8,557	-0.36%
2019/02/14	52	17.63	74	17.74	17.70	-22	7,864	-0.28%
2019/02/13	11.1	16.35	13	16.39	16.65	-1.9	7,294	-0.03%
2019/02/12	16	16.14	26	16.31	16.15	-10	7,206	-0.14%
2019/02/11	7	15.65	4	15.73	15.75	3	7,041	0.04%
2019/01/30	0	0.00	12	15.25	15.10	-12	6,989	-0.17%
2019/01/29	5	14.90	0	0.00	15.05	5	7,001	0.07%
2019/01/28	14	15.08	6	15.06	15.10	8	7,019	0.11%
2019/01/25	0	0.00	1	14.70	14.70	-1	7,018	-0.01%
2019/01/24	1	14.60	0	0.00	14.50	1	7,092	0.01%
2019/01/22	0	0.00	2	14.25	14.20	-2	7,246	-0.03%
2019/01/21	4	14.69	3	14.60	14.50	1	7,307	0.01%
2019/01/17	11	14.98	10	14.65	14.60	1	7,525	0.01%
2019/01/16	0	0.00	10	14.80	14.80	-10	7,588	-0.13%
2019/01/15	12	14.79	5	14.80	14.75	7	7,672	0.09%
2019/01/14	1	14.60	0	0.00	14.75	1	7,656	0.01%
2019/01/11	8	14.63	0	0.00	14.50	8	7,687	0.10%
2019/01/10	12	14.65	3	14.95	15.00	9	7,668	0.12%
2019/01/09	7	14.50	12	14.68	14.50	-5	7,584	-0.07%
2019/01/08	0	0.00	1	13.90	14.20	-1	7,509	-0.01%
2019/01/07	5	13.80	1	13.75	13.70	4	7,521	0.05%
2019/01/04	0	0.00	13	13.33	13.40	-13	7,636	-0.17%
2019/01/02	6	13.67	11	13.62	13.60	-5	7,787	-0.06%
2018/12/28	0	0.00	5	13.75	13.65	-5	7,864	-0.06%
2018/12/27	20	14.06	10	13.90	13.75	10	8,084	0.12%
2018/12/26	2	13.90	0	0.00	13.75	2	8,101	0.02%
2018/12/25	2	13.83	1	13.85	13.85	1	8,116	0.01%
2018/12/24	1	14.10	1	14.05	14.10	0	8,122	0.00%
2018/12/22	10	14.05	0	0.00	14.00	10	8,152	0.12%
2018/12/21	1	13.60	3	13.82	14.10	-2	8,201	-0.02%
2018/12/20	1	14.35	1	14.20	13.95	0	8,212	0.00%
2018/12/18	1	14.50	0	0.00	14.40	1	8,206	0.01%
2018/12/17	0	0.00	1	14.70	14.65	-1	8,241	-0.01%
2018/12/14	13	14.83	46	14.88	14.90	-33	8,301	-0.40%
2018/12/13	10	15.43	10	15.68	15.25	0	8,323	0.00%
2018/12/12	6	15.41	3	15.38	15.50	3	8,566	0.04%
2018/12/11	5	15.49	6	15.41	15.25	-1	8,566	-0.01%
2018/12/10	32	15.53	33	15.61	15.25	-1	8,592	-0.01%
2018/12/07	30.1	16.29	50	16.37	16.30	-19.9	8,490	-0.23%
2018/12/06	55	16.57	2	16.40	15.60	53	8,293	0.64%
2018/12/05	5	16.31	84	16.39	16.70	-79	7,894	-1.00%
2018/12/04	50	16.73	2	16.50	16.60	48	7,951	0.60%
2018/12/03	30.1	16.82	18.1	16.34	16.95	12	8,005	0.15%
2018/11/30	4.1	15.28	8	15.29	15.45	-3.9	7,967	-0.05%
2018/11/29	21	14.95	8	15.11	15.00	13	7,752	0.17%
2018/11/28	27	14.45	25	14.54	14.65	2	7,577	0.03%
2018/11/27	7	13.94	11	14.07	14.00	-4	7,433	-0.05%
2018/11/26	7	13.75	4.1	13.73	13.90	2.9	7,232	0.04%
2018/11/23	1	13.55	3	13.63	13.60	-2	7,115	-0.03%
2018/11/22	3	13.60	2	13.68	13.55	1	7,026	0.01%
2018/11/21	2	13.58	4	13.49	13.55	-2	7,007	-0.03%
2018/11/20	0	0.00	7	13.68	13.40	-7	6,891	-0.10%
2018/11/19	1	13.55	2	13.55	13.55	-1	7,012	-0.01%
2018/11/16	2	13.40	2	13.60	13.35	0	7,288	0.00%
2018/11/15	2	13.30	0	0.00	13.30	2	7,320	0.03%
2018/11/14	5	13.16	0	0.00	13.00	5	7,168	0.07%
2018/11/12	1	13.05	1	13.15	12.90	0	7,440	0.00%
2018/11/09	1	13.10	0	0.00	13.35	1	7,446	0.01%
2018/11/08	3	13.68	0	0.00	13.45	3	7,502	0.04%
2018/11/07	0	0.00	11	13.65	13.65	-11	7,519	-0.15%
2018/11/06	1	13.25	1	13.25	13.10	0	7,691	0.00%
2018/11/05	2	13.55	4	13.70	13.65	-2	7,737	-0.03%
2018/11/02	18	13.56	5.1	13.60	13.60	12.9	7,835	0.16%
2018/11/01	5	13.27	7	13.20	13.35	-2	7,777	-0.03%
2018/10/31	3	12.88	7	12.89	12.95	-4	7,735	-0.05%
2018/10/30	0	0.00	1	12.50	12.45	-1	7,697	-0.01%
2018/10/29	3	11.97	6	12.12	12.35	-3	7,888	-0.04%
2018/10/26	4	12.04	3	12.05	11.85	1	7,968	0.01%
2018/10/25	8	12.67	1	12.65	12.15	7	7,998	0.09%
2018/10/24	1	13.25	2	13.45	13.35	-1	8,099	-0.01%
2018/10/23	3	13.82	0	0.00	13.50	3	8,236	0.04%
2018/10/22	6	13.78	0	0.00	13.85	6	8,484	0.07%
2018/10/19	1	13.45	1	13.50	13.60	0	8,617	0.00%
2018/10/18	0	0.00	1	13.85	13.85	-1	8,700	-0.01%
2018/10/17	1	14.00	2	13.90	13.65	-1	8,861	-0.01%
2018/10/16	0	0.00	7	13.59	13.60	-7	8,997	-0.08%
2018/10/15	2	13.68	0	0.00	13.60	2	9,128	0.02%
2018/10/12	0	0.00	8	12.70	13.35	-8	9,196	-0.09%
2018/10/11	5.3	13.15	1	13.15	13.15	4.3	9,302	0.05%
2018/10/09	1	14.65	8.1	14.60	14.60	-7.1	9,473	-0.07%
2018/10/08	3	14.60	8	14.86	14.60	-5	9,763	-0.05%
2018/10/05	14	14.82	0	0.00	14.70	14	9,902	0.14%
2018/10/04	2	16.20	7	16.15	16.15	-5	9,888	-0.05%
2018/10/03	13	16.51	7	16.70	16.45	6	9,956	0.06%
2018/10/02	1	16.65	0	0.00	16.65	1	10,144	0.01%
2018/10/01	2	16.60	0	0.00	16.70	2	10,270	0.02%
2018/09/28	2	16.43	3	16.60	16.45	-1	10,786	-0.01%
2018/09/27	1.9	16.60	2	16.70	16.55	-0.1	10,851	0.00%
2018/09/26	2	16.40	2	16.53	16.60	0	10,935	0.00%
2018/09/25	1	16.50	4	16.65	16.50	-3	11,041	-0.03%
2018/09/21	0	0.00	1	16.20	16.40	-1	11,124	-0.01%
2018/09/20	3	16.15	0	0.00	16.15	3	11,118	0.03%
2018/09/19	5	16.84	5	16.78	16.65	0	11,135	0.00%
2018/09/18	8	17.11	6	17.16	16.65	2	11,260	0.02%
2018/09/17	1	16.60	6	16.80	17.00	-5	11,368	-0.04%
2018/09/14	12	16.75	8	16.76	17.00	4	11,470	0.03%
2018/09/13	9.1	16.54	7	16.46	16.45	2.1	11,477	0.02%
2018/09/12	4	15.89	3	15.90	15.95	1	11,460	0.01%
2018/09/11	14	16.04	16	15.98	16.20	-2	11,623	-0.02%
2018/09/10	9	15.99	9	15.86	15.40	0	11,744	0.00%
2018/09/07	16	17.25	3	17.07	16.55	13	11,986	0.11%
2018/09/06	24	17.80	14	17.64	17.40	10	12,842	0.08%
2018/09/05	1	18.65	1	18.75	18.45	0	12,914	0.00%
2018/09/04	0	0.00	6	18.50	18.55	-6	13,163	-0.05%
2018/09/03	20	18.75	8	18.49	18.40	12	13,309	0.09%
2018/08/31	15	18.89	13	19.08	19.00	2	13,537	0.01%
2018/08/30	1	19.25	3	19.15	19.05	-2	13,677	-0.01%
2018/08/29	3	19.15	0	0.00	19.30	3	13,811	0.02%
2018/08/28	2	19.30	11	19.38	19.15	-9	14,122	-0.06%
2018/08/27	2	19.00	13	19.05	19.35	-11	14,250	-0.08%
2018/08/24	15	18.96	3	19.17	18.95	12	14,592	0.08%
2018/08/23	14	19.04	26	19.00	19.55	-12	16,021	-0.07%
2018/08/22	18	18.33	0	0.00	18.45	18	15,912	0.11%
2018/08/21	6	18.66	16	18.81	18.80	-10	16,192	-0.06%
2018/08/20	28	18.91	13	18.74	18.55	15	16,684	0.09%
2018/08/17	52	19.40	39	19.61	19.15	13	16,654	0.08%
2018/08/16	8	18.89	17	19.01	19.10	-9	16,964	-0.05%
2018/08/15	10	19.07	5	19.26	19.00	5	17,033	0.03%
2018/08/14	5	19.19	6	19.29	19.70	-1	17,155	-0.01%
2018/08/13	33	18.98	3	18.95	19.20	30	17,350	0.17%
2018/08/10	11	20.25	2	20.45	20.15	9	17,479	0.05%
2018/08/09	4	20.95	8	21.03	21.00	-4	17,843	-0.02%
2018/08/08	3	20.75	1	21.15	20.55	2	18,631	0.01%
2018/08/07	4	20.93	5	20.97	20.90	-1	20,060	0.00%
2018/08/06	1	20.65	7	20.86	21.20	-6	20,353	-0.03%
2018/08/03	29	20.72	15	20.75	20.45	14	20,888	0.07%
2018/08/02	7	21.31	22	21.43	21.05	-15	21,139	-0.07%
2018/08/01	10	21.49	13	21.54	21.35	-3	21,318	-0.01%
2018/07/31	10	21.18	6	21.42	21.20	4	21,788	0.02%
2018/07/30	9	21.86	4	21.74	21.50	5	21,792	0.02%
2018/07/27	67	22.67	79	22.45	22.35	-12	21,878	-0.05%
2018/07/26	8	22.01	15	22.20	21.95	-7	21,874	-0.03%
2018/07/25	6	21.94	9	22.02	21.85	-3	22,090	-0.01%
2018/07/24	12	21.31	26	21.35	22.00	-14	22,197	-0.06%
2018/07/23	16	21.89	8	21.76	21.50	8	22,426	0.04%
2018/07/20	11	21.99	3	21.93	22.15	8	23,061	0.03%
2018/07/19	6	21.62	9	21.81	22.00	-3	23,775	-0.01%
2018/07/18	23	21.87	2	21.75	21.50	21	24,135	0.09%
2018/07/17	11	21.96	9	21.93	21.85	2	24,341	0.01%
2018/07/16	26	21.84	25	21.85	22.00	1	24,570	0.00%
2018/07/13	11	21.25	2	21.20	21.35	9	24,964	0.04%
2018/07/12	88	20.42	95	20.40	21.10	-7	25,779	-0.03%
2018/07/11	9	19.87	7	19.88	20.00	2	26,186	0.01%
2018/07/10	19	19.76	24	19.73	20.25	-5	28,011	-0.02%
2018/07/09	18	18.83	15	18.99	19.30	3	28,979	0.01%
2018/07/06	39	18.30	10	18.10	18.70	29	29,651	0.10%
2018/07/05	16	20.06	13	20.28	19.80	3	29,189	0.01%
2018/07/04	23	20.31	14	20.45	20.15	9	29,283	0.03%
2018/07/03	3	20.67	5	20.73	20.40	-2	29,293	-0.01%
2018/07/02	18	21.05	23	20.93	20.95	-5	29,290	-0.02%
2018/06/29	11	20.39	9	20.43	20.70	2	29,371	0.01%
2018/06/28	22	20.29	31	20.31	20.20	-9	29,475	-0.03%
2018/06/27	21	20.88	15	20.85	20.60	6	29,673	0.02%
2018/06/26	24	20.25	10	20.37	20.40	14	29,872	0.05%
2018/06/25	25	22.15	10	22.30	21.90	15	30,503	0.05%
2018/06/22	3	22.08	3	22.18	21.95	0	30,755	0.00%
2018/06/21	6	22.48	2	22.50	22.40	4	30,699	0.01%
2018/06/20	6	22.34	7	22.63	22.30	-1	30,840	0.00%
2018/06/19	21	23.16	12	23.13	22.85	9	30,825	0.03%
2018/06/15	17	23.98	18	24.02	23.75	-1	30,742	0.00%
2018/06/14	27	24.14	49	24.38	23.90	-22	30,398	-0.07%
2018/06/13	10	23.47	21	23.43	23.35	-11	29,383	-0.04%
2018/06/12	10	23.36	9	23.49	23.20	1	29,452	0.00%
2018/06/11	5	23.42	2	23.28	23.20	3	29,697	0.01%
2018/06/08	7	23.88	8	23.52	23.35	-1	30,196	0.00%
2018/06/07	13	23.28	1	23.15	23.00	12	30,524	0.04%
2018/06/06	16	23.38	6	23.36	23.25	10	30,564	0.03%
2018/06/05	9	23.30	13	23.48	23.20	-4	30,551	-0.01%
2018/06/04	6	23.17	15	23.35	23.30	-9	30,368	-0.03%
2018/06/01	60	23.41	40	23.26	23.00	20	30,490	0.07%
2018/05/31	195	24.69	179	24.25	23.75	16	30,182	0.05%	大買/大賣/
2018/05/30	5	22.96	17	23.20	23.45	-12	28,729	-0.04%
2018/05/29	19	23.42	21	23.42	23.30	-2	28,594	-0.01%
2018/05/28	33	23.15	50	23.22	23.35	-17	28,234	-0.06%
2018/05/25	7	22.31	0	0.00	22.30	7	27,833	0.03%
2018/05/24	42	22.95	50	22.83	22.55	-8	27,816	-0.03%
2018/05/23	2	22.00	6	22.07	22.20	-4	27,447	-0.01%
2018/05/22	6	21.83	16	21.98	22.00	-10	27,554	-0.04%
2018/05/21	3	22.32	8	22.33	22.20	-5	27,526	-0.02%
2018/05/18	46	22.07	12	22.09	22.10	34	27,482	0.12%
2018/05/17	18	22.94	12	22.83	22.65	6	27,562	0.02%
2018/05/16	76	23.75	88	23.98	23.35	-12	27,578	-0.04%
2018/05/15	122	23.33	136	23.42	23.10	-14	27,029	-0.05%	大買/大賣/
2018/05/14	1	21.95	15	22.23	22.00	-14	26,056	-0.05%
2018/05/11	5	21.87	17	21.91	21.75	-12	25,919	-0.05%
2018/05/10	29	22.26	61	22.37	22.30	-32	25,483	-0.13%
2018/05/09	21	21.73	14	21.67	21.50	7	25,599	0.03%
2018/05/08	56	21.93	21	21.98	21.80	35	25,432	0.14%
2018/05/07	3	20.93	16	21.28	21.30	-13	25,012	-0.05%
2018/05/04	16	21.26	53	21.31	20.55	-37	25,049	-0.15%
2018/05/03	27	21.08	24	21.05	20.95	3	25,117	0.01%
2018/05/02	25	20.80	28	20.91	20.80	-3	25,110	-0.01%
2018/04/30	7	20.34	7	20.44	20.30	0	25,099	0.00%
2018/04/27	6	20.11	4	20.13	20.00	2	25,545	0.01%
2018/04/26	82	20.51	17	20.45	19.95	65	26,164	0.25%
2018/04/25	26	21.32	26	21.41	22.05	0	25,807	0.00%
2018/04/24	10	21.95	7	22.24	21.70	3	25,468	0.01%
2018/04/23	18	23.35	16	23.25	22.60	2	25,916	0.01%
2018/04/20	38	23.78	49	23.76	23.80	-11	27,183	-0.04%
2018/04/19	20	23.69	38	23.73	23.45	-18	26,946	-0.07%
2018/04/18	34	23.28	46	23.12	23.70	-12	26,684	-0.04%
2018/04/17	30	22.91	70	22.13	22.05	-40	26,070	-0.15%
2018/04/16	124	23.15	101	23.07	23.10	23	25,980	0.09%	大買/大賣/
2018/04/13	160	21.73	131	22.27	22.85	29	24,725	0.12%	大買/大賣/
2018/04/12	3	20.78	12	20.92	20.80	-9	24,081	-0.04%
2018/04/11	2	19.80	2	19.98	19.65	0	23,996	0.00%
2018/04/10	6	19.82	4	19.96	19.65	2	25,343	0.01%
2018/04/09	5	19.30	0	0.00	19.10	5	25,989	0.02%
2018/04/03	1	19.95	2	19.90	20.00	-1	26,993	0.00%
2018/04/02	14	20.48	6	20.30	20.20	8	27,673	0.03%
2018/03/31	0	0.00	9	20.01	20.10	-9	28,432	-0.03%
2018/03/30	4	20.05	7	19.89	19.80	-3	29,273	-0.01%
2018/03/29	12	20.87	12	20.56	20.30	0	30,334	0.00%
2018/03/28	140	20.68	118	20.83	20.80	22	31,963	0.07%	大買/大賣/
2018/03/27	1	20.20	38	19.95	20.50	-37	31,562	-0.12%
2018/03/26	0	0.00	3	18.60	18.65	-3	32,395	-0.01%
2018/03/23	12	18.60	1	18.50	18.55	11	33,797	0.03%
2018/03/22	8	19.76	14	19.64	19.40	-6	34,208	-0.02%
2018/03/21	7	19.54	0	0.00	19.50	7	34,834	0.02%
2018/03/20	3	19.52	10	19.45	19.45	-7	35,331	-0.02%
2018/03/19	0	0.00	1	19.95	19.85	-1	36,016	0.00%
2018/03/16	13	20.13	2	20.03	19.95	11	37,208	0.03%
2018/03/15	20	20.86	1	20.80	20.60	19	38,591	0.05%
2018/03/14	12	20.17	4.1	20.27	20.55	7.9	39,018	0.02%
2018/03/13	2	20.10	33	19.59	20.50	-31	40,369	-0.08%
2018/03/12	19	18.82	5	18.60	18.65	14	40,215	0.03%
2018/03/09	10	19.15	5	19.16	19.10	5	40,804	0.01%
2018/03/08	2	18.55	0	0.00	18.70	2	42,474	0.00%
2018/03/07	19	18.58	15	18.88	18.40	4	42,465	0.01%
2018/03/06	1	19.40	0	0.00	19.40	1	42,997	0.00%
2018/03/05	9	19.45	0	0.00	19.10	9	44,959	0.02%
2018/03/02	1	20.15	2	20.40	20.10	-1	46,858	0.00%
2018/03/01	0	0.00	1	20.45	20.50	-1	47,317	0.00%
2018/02/27	4	20.40	7	20.49	20.45	-3	47,356	-0.01%
2018/02/26	7	20.22	0	0.00	20.05	7	47,406	0.01%
2018/02/23	5	20.60	8	21.01	20.50	-3	47,540	-0.01%
2018/02/22	1	20.45	4	20.65	20.70	-3	47,678	-0.01%
2018/02/21	10	20.23	4	20.30	20.40	6	47,794	0.01%
2018/02/12	10	20.02	4	19.70	19.55	6	47,750	0.01%
2018/02/09	3	19.17	0	0.00	19.70	3	47,673	0.01%
2018/02/08	9.1	20.47	12	20.69	20.05	-2.9	47,460	-0.01%
2018/02/07	10	20.59	7	20.76	20.50	3	47,206	0.01%
2018/02/06	23	21.44	2	21.48	20.70	21	47,153	0.04%
2018/02/05	5	22.50	1	22.90	23.00	4	47,023	0.01%
2018/02/02	1	23.20	1	23.25	23.20	0	47,164	0.00%
2018/02/01	2	24.03	19	24.09	23.70	-17	47,553	-0.04%
2018/01/31	2	22.60	4	23.10	23.25	-2	47,954	0.00%
2018/01/30	1	23.10	2	23.43	22.90	-1	48,148	0.00%
2018/01/29	5	23.19	7	23.19	23.20	-2	48,478	0.00%
2018/01/26	7	22.56	0	0.00	22.60	7	49,161	0.01%
2018/01/25	18	22.90	1	23.00	22.80	17	49,927	0.03%
2018/01/24	4	23.39	3	23.43	23.40	1	50,392	0.00%
2018/01/23	5	22.78	24	22.94	23.05	-19	50,406	-0.04%
2018/01/22	34	23.10	7	23.09	22.90	27	50,073	0.05%
2018/01/19	11	24.45	2	24.50	24.50	9	49,837	0.02%
2018/01/18	11	25.11	21	25.30	24.80	-10	49,864	-0.02%
2018/01/17	18	25.50	3	25.72	25.25	15	50,522	0.03%
2018/01/16	15	25.93	31	25.41	25.60	-16	50,434	-0.03%
2018/01/15	13	24.43	5	24.55	24.35	8	48,807	0.02%
2018/01/12	5	24.78	9	24.78	24.75	-4	48,577	-0.01%
2018/01/11	1	23.80	6	24.37	24.45	-5	48,110	-0.01%
2018/01/10	13	24.34	1	24.05	23.90	12	47,698	0.03%
2018/01/09	4	24.03	8	24.69	24.70	-4	47,180	-0.01%
2018/01/08	23	24.52	17	24.73	24.10	6	46,517	0.01%
2018/01/05	30	24.81	8	24.63	24.95	22	46,005	0.05%
2018/01/04	15	24.90	18	25.41	24.80	-3	45,290	-0.01%
2018/01/03	16	24.64	2	24.78	24.20	14	43,981	0.03%
2018/01/02	19	24.37	44	24.27	24.60	-25	43,148	-0.06%