燿華 (2367)-凱基-高美館券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
32.00
漲跌
▲0.70
漲幅
+2.24%
成交量
7,579張
產業
上市電子零組件類股
850人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	2	31.60	32.00	-2	8,355	-0.02%
2024/12/02	0.1	31.30	11	31.28	31.30	-10.9	8,700	-0.12%
2024/11/29	5	31.26	6	31.08	31.30	-1	8,998	-0.01%
2024/11/28	5	31.05	2	30.85	30.85	3	10,282	0.03%
2024/11/27	6	32.27	1.1	32.18	31.50	4.9	11,302	0.04%
2024/11/26	59	33.04	11	33.34	32.65	48	11,935	0.40%
2024/11/25	4.5	32.88	1	33.25	33.20	3.5	11,937	0.03%
2024/11/22	0.1	32.35	25	31.87	32.35	-24.9	11,693	-0.21%
2024/11/20	0	0.00	4	30.13	29.95	-4	11,470	-0.03%
2024/11/19	9	30.41	6	30.54	30.25	3	11,549	0.03%
2024/11/18	4	30.20	7	30.10	29.90	-3	11,705	-0.03%
2024/11/15	1	30.35	1	30.90	30.50	0	11,798	0.00%
2024/11/14	7	30.44	10	30.30	30.20	-3	11,968	-0.03%
2024/11/13	5	30.70	0	0.00	30.65	5	12,125	0.04%
2024/11/12	11	30.45	15	30.55	30.40	-4	12,554	-0.03%
2024/11/11	1	31.15	5	31.25	31.25	-4	12,753	-0.03%
2024/11/08	12	31.46	0	0.00	31.35	12	12,854	0.09%
2024/11/07	5	31.50	15	31.87	31.90	-10	12,941	-0.08%
2024/11/06	1	30.60	8	30.66	30.90	-7	13,034	-0.05%
2024/11/05	0	0.00	9	30.70	30.60	-9	13,267	-0.07%
2024/11/04	3	30.50	2	30.55	30.60	1	13,874	0.01%
2024/11/01	0	0.00	3	30.00	30.95	-3	14,091	-0.02%
2024/10/30	2	30.50	1	30.60	30.30	1	14,239	0.01%
2024/10/29	6	30.46	1	30.80	30.35	5	14,476	0.03%
2024/10/28	39.1	30.88	2	30.95	31.00	37.1	14,533	0.26%
2024/10/25	1.1	31.82	0	0.00	31.35	1.1	14,662	0.01%
2024/10/24	13.2	32.03	0	0.00	31.75	13.2	15,178	0.09%
2024/10/23	4.1	33.41	12	33.08	32.70	-7.9	15,431	-0.05%
2024/10/22	10	32.93	31	32.92	33.00	-21	15,524	-0.14%
2024/10/21	13.1	32.06	5	31.61	32.15	8.1	15,624	0.05%
2024/10/18	26.2	31.26	4	31.05	30.60	22.2	15,710	0.14%
2024/10/17	3.1	32.35	29	32.42	32.45	-25.9	15,702	-0.17%
2024/10/16	9.2	31.81	2	32.00	32.00	7.2	15,869	0.05%
2024/10/15	12	32.64	13	32.98	32.20	-1	16,097	-0.01%
2024/10/14	1	32.25	1	32.45	32.50	0	16,380	0.00%
2024/10/11	8.1	32.20	25	32.29	32.00	-16.9	16,773	-0.10%
2024/10/09	45.3	32.69	16.6	32.35	32.25	28.7	17,407	0.16%
2024/10/08	1.1	33.80	1	33.70	33.60	0.1	18,515	0.00%
2024/10/07	0	0.00	18	33.61	33.95	-18	22,151	-0.08%
2024/10/04	15	33.10	2	33.70	32.95	13	24,175	0.05%
2024/10/01	23	34.14	42	33.90	33.85	-19	26,009	-0.07%
2024/09/30	4	34.45	0	0.00	34.50	4	26,489	0.02%
2024/09/27	6.1	34.35	8.1	34.27	34.35	-2	27,752	-0.01%
2024/09/26	10.1	35.18	24	35.38	34.50	-13.9	27,874	-0.05%
2024/09/25	36	34.83	45	34.12	34.90	-9	28,180	-0.03%
2024/09/24	1.1	33.33	1	33.30	33.45	0.1	28,536	0.00%
2024/09/23	11	33.80	0	0.00	33.75	11	28,693	0.04%
2024/09/20	4	33.70	7	33.96	33.85	-3	28,825	-0.01%
2024/09/19	1	33.10	13	33.36	33.35	-12	29,084	-0.04%
2024/09/18	10.3	33.54	0	33.30	33.10	10.3	29,244	0.04%
2024/09/16	9	34.00	0	0.00	34.15	9	29,315	0.03%
2024/09/13	3	33.67	0	0.00	33.85	3	29,617	0.01%
2024/09/12	25	33.14	27	32.75	33.55	-2	29,797	-0.01%
2024/09/11	3.2	32.48	5	32.40	32.05	-1.8	29,902	-0.01%
2024/09/10	121	33.63	99.1	33.08	32.70	21.9	30,050	0.07%	大買/
2024/09/09	1	33.35	9	34.20	34.20	-8	30,521	-0.03%
2024/09/06	8	33.89	50	33.79	33.75	-42	31,476	-0.13%
2024/09/05	11.1	34.68	124	34.03	33.70	-112.9	32,701	-0.35%	大賣/鉅額交易
2024/09/04	99.2	34.58	83.1	35.24	34.90	16.1	33,299	0.05%
2024/09/03	25	37.59	30	37.60	37.20	-5	33,866	-0.01%
2024/09/02	36	37.95	20.1	38.26	37.70	16	34,796	0.05%
2024/08/30	82.2	38.74	46.1	38.87	38.40	36.2	34,909	0.10%
2024/08/29	52.7	37.95	77.1	37.81	38.55	-24.4	34,854	-0.07%
2024/08/28	303	36.77	59.1	37.15	36.60	243.9	34,285	0.71%	大買/鉅額交易
2024/08/27	11	35.52	28	35.63	36.00	-17	34,841	-0.05%
2024/08/26	42	34.80	68	34.88	34.65	-26	35,114	-0.07%
2024/08/23	3	34.23	38	34.34	34.60	-35	35,763	-0.10%
2024/08/22	0	0.00	14	34.61	34.45	-14	36,337	-0.04%
2024/08/21	7	34.89	13.3	35.10	34.55	-6.3	37,060	-0.02%
2024/08/20	69	35.36	10	35.43	35.10	59	38,260	0.15%
2024/08/19	7	35.49	3	35.60	35.70	4	39,443	0.01%
2024/08/16	6	35.60	19	35.61	35.30	-13	41,038	-0.03%
2024/08/15	6	35.07	24	35.20	35.40	-18	43,992	-0.04%
2024/08/14	33	35.22	39	35.84	35.10	-6	46,054	-0.01%
2024/08/13	19	34.44	23	34.60	34.70	-4	49,015	-0.01%
2024/08/12	21	33.28	8	33.46	33.50	13	50,907	0.03%
2024/08/09	9	32.97	15	33.02	32.50	-6	54,844	-0.01%
2024/08/08	18	32.37	2	32.47	32.25	16	57,856	0.03%
2024/08/07	7	32.15	17	32.73	32.85	-10	59,889	-0.02%
2024/08/06	90.1	29.53	71.2	29.45	30.25	18.9	61,017	0.03%
2024/08/05	55.2	32.33	32	31.92	31.50	23.2	62,639	0.04%
2024/08/02	46.1	35.33	6	35.41	35.00	40	64,621	0.06%
2024/08/01	17	36.59	44	36.39	36.50	-27	64,941	-0.04%
2024/07/31	7	35.31	9	35.41	35.40	-2	65,654	0.00%
2024/07/30	5	34.45	12.1	34.68	35.10	-7.1	65,931	-0.01%
2024/07/29	92.1	35.50	41.2	34.79	34.25	50.9	66,054	0.08%
2024/07/26	54.2	35.93	11	35.94	36.80	43.2	65,705	0.07%
2024/07/23	15	35.30	10	35.27	35.45	5	65,553	0.01%
2024/07/22	30.1	35.07	107	34.56	34.30	-77	65,556	-0.12%	大賣/
2024/07/19	15.5	35.94	19	35.81	35.30	-3.5	65,391	-0.01%
2024/07/18	79.1	36.17	30.1	36.12	36.10	49	65,444	0.07%
2024/07/17	9.1	37.24	4.2	37.16	37.20	4.9	65,469	0.01%
2024/07/16	18	37.09	5.6	37.40	36.90	12.4	65,684	0.02%
2024/07/15	11	37.87	12.1	37.66	37.25	-1.1	65,990	0.00%
2024/07/12	18	38.22	43	38.18	38.10	-25	66,626	-0.04%
2024/07/11	61.2	38.84	36.3	38.95	38.85	24.9	67,029	0.04%
2024/07/10	64.4	38.75	29.1	38.49	38.45	35.3	67,210	0.05%
2024/07/09	161.2	42.00	117.1	42.07	39.90	44.1	67,420	0.07%	大買/大賣/
2024/07/08	56.6	40.42	128.2	41.34	42.50	-71.6	66,218	-0.11%	大賣/
2024/07/05	61.1	38.97	47.6	39.16	38.65	13.5	64,360	0.02%
2024/07/04	26.1	37.44	16	37.54	37.70	10.1	62,828	0.02%
2024/07/03	38	37.85	39.1	37.81	37.30	-1.1	62,777	0.00%
2024/07/02	5	36.00	3	36.23	36.25	2	61,738	0.00%
2024/07/01	94.3	36.84	45	36.76	36.15	49.3	61,718	0.08%
2024/06/28	44	36.68	59.3	36.48	36.90	-15.3	61,573	-0.02%
2024/06/27	17	35.57	6	35.43	35.35	11	61,365	0.02%
2024/06/26	10.1	35.71	21.1	35.93	35.60	-11.1	61,886	-0.02%
2024/06/25	16	34.74	36	34.77	35.30	-20	62,413	-0.03%
2024/06/24	27	35.83	11.3	35.87	35.70	15.7	62,809	0.02%
2024/06/21	6	35.88	30	35.87	35.80	-24	63,533	-0.04%
2024/06/20	39	36.21	36	36.30	36.20	3	64,829	0.00%
2024/06/19	43.1	35.86	43	35.57	35.50	0.1	65,576	0.00%
2024/06/18	13.1	35.97	13.5	35.87	35.85	-0.4	66,286	0.00%
2024/06/17	12.8	35.93	2	35.90	35.85	10.8	66,813	0.02%
2024/06/14	53.5	36.78	17.8	36.91	36.00	35.7	67,651	0.05%
2024/06/13	108.2	37.79	90	37.49	37.20	18.2	67,765	0.03%	大買/
2024/06/12	35.2	37.57	95	37.49	37.75	-59.9	67,081	-0.09%
2024/06/11	133.4	35.88	81.8	35.95	35.70	51.6	66,234	0.08%	大買/
2024/06/07	77.3	37.63	51.4	37.73	36.95	25.9	66,030	0.04%
2024/06/06	71.4	37.79	123.6	37.88	37.50	-52.2	66,834	-0.08%	大賣/
2024/06/05	13.4	37.10	25.7	37.00	36.85	-12.3	66,805	-0.02%
2024/06/04	57.4	37.02	39	37.70	36.65	18.3	67,651	0.03%
2024/06/03	37	36.82	30	36.94	37.00	7	68,545	0.01%
2024/05/31	16	36.73	62	36.78	36.65	-46	70,450	-0.07%
2024/05/30	50	35.90	100	35.61	35.50	-50	71,294	-0.07%
2024/05/29	48.1	36.71	16.3	36.60	36.30	31.8	72,381	0.04%
2024/05/28	14.6	36.65	22.3	36.90	36.55	-7.8	72,279	-0.01%
2024/05/27	134.2	37.36	26.3	37.32	37.25	107.9	71,839	0.15%	大買/鉅額交易
2024/05/24	94.2	37.64	124.6	37.92	37.35	-30.5	71,246	-0.04%	大賣/
2024/05/23	76	38.56	73.7	39.03	38.25	2.3	70,255	0.00%
2024/05/22	112.3	38.61	87.5	38.52	38.20	24.8	69,132	0.04%	大買/
2024/05/21	97.4	39.70	100.2	39.80	39.15	-2.9	68,215	0.00%
2024/05/20	72.9	38.62	54.3	38.56	38.00	18.6	65,230	0.03%
2024/05/17	182.1	37.60	201.9	37.65	38.40	-19.9	63,520	-0.03%	大買/大賣/
2024/05/16	158.3	35.64	173.5	35.77	35.95	-15.3	60,227	-0.03%	大買/大賣/
2024/05/15	260.3	34.96	267.6	35.04	35.00	-7.4	58,488	-0.01%	大買/大賣/
2024/05/14	77.5	31.18	219.3	32.42	33.00	-141.8	54,513	-0.26%	大賣/鉅額交易
2024/05/13	38.6	30.30	48.4	30.11	30.00	-9.8	51,339	-0.02%
2024/05/10	117.8	28.31	26.1	29.10	29.80	91.7	49,115	0.19%	大買/
2024/05/09	46.5	29.60	36.1	29.66	28.70	10.4	47,714	0.02%
2024/05/08	20.1	29.07	131.2	29.57	30.05	-111.1	45,456	-0.24%	大賣/鉅額交易
2024/05/07	105.5	27.52	53	27.14	27.35	52.5	43,240	0.12%	大買/
2024/05/06	84.1	28.00	118.1	27.75	27.70	-34	42,760	-0.08%	大賣/
2024/05/03	9	26.64	78	26.84	26.90	-69	41,768	-0.17%
2024/05/02	31.1	25.60	26	25.64	26.30	5.1	41,388	0.01%
2024/04/30	24	26.08	5	26.66	26.20	19	41,094	0.05%
2024/04/29	11	26.51	4	26.20	26.20	7	40,895	0.02%
2024/04/26	10	26.35	5.1	26.56	26.15	4.9	40,733	0.01%
2024/04/25	4.1	26.15	3	26.35	26.00	1.1	40,520	0.00%
2024/04/24	13.1	26.57	10	26.76	26.55	3.1	40,370	0.01%
2024/04/23	10	26.10	7	26.55	26.00	3	40,107	0.01%
2024/04/22	34	27.03	39	27.12	26.05	-5	39,786	-0.01%
2024/04/19	28	26.98	56	27.08	27.30	-28	39,362	-0.07%
2024/04/18	92	28.71	40	28.59	28.00	52	38,768	0.13%
2024/04/17	42	28.02	34.1	27.97	28.15	7.9	37,813	0.02%
2024/04/16	85.1	26.56	22	26.72	26.40	63.1	36,987	0.17%
2024/04/15	59	28.59	48	28.40	28.20	11	36,113	0.03%
2024/04/12	62.3	28.61	219.3	28.66	29.20	-157	34,654	-0.45%	大賣/鉅額交易
2024/04/11	5.1	26.38	15	26.57	26.70	-9.9	32,179	-0.03%
2024/04/10	25	26.70	16	27.16	26.30	9	32,044	0.03%
2024/04/09	40	26.84	20	26.91	26.60	20	31,655	0.06%
2024/04/08	22	26.85	26	26.78	26.70	-4	31,151	-0.01%
2024/04/03	6	26.13	7	26.19	26.05	-1	30,870	0.00%
2024/04/02	67	26.41	22	26.35	26.35	45	30,721	0.15%
2024/04/01	5	27.10	6	27.05	26.85	-1	30,286	0.00%
2024/03/29	67	27.17	53	27.10	26.65	14	29,881	0.05%
2024/03/28	25.4	26.97	32	27.07	26.65	-6.6	29,151	-0.02%
2024/03/27	34	26.88	17	26.96	26.65	17	28,480	0.06%
2024/03/26	29	26.70	43	26.56	26.75	-14	27,767	-0.05%
2024/03/25	36	27.10	23.6	27.48	27.55	12.4	26,903	0.05%
2024/03/22	34	27.03	21.2	26.73	27.15	12.8	25,543	0.05%
2024/03/21	50	26.75	83.3	26.73	26.30	-33.3	24,550	-0.14%
2024/03/20	38	26.22	43	26.37	25.70	-5	23,762	-0.02%
2024/03/19	75	25.94	38.1	26.29	26.15	36.9	23,273	0.16%
2024/03/18	6.3	25.57	72.1	25.06	25.85	-65.8	22,308	-0.30%
2024/03/15	26.1	24.37	21	24.24	24.00	5.1	21,625	0.02%
2024/03/14	29	24.58	8	24.54	24.45	21	21,437	0.10%
2024/03/13	34.1	25.52	63.3	25.04	25.10	-29.2	21,169	-0.14%
2024/03/12	96.1	26.15	64	26.50	25.60	32.1	21,050	0.15%
2024/03/11	49	25.73	208.4	25.66	25.90	-159.4	19,966	-0.80%	大賣/鉅額交易
2024/03/08	125	24.79	92	24.80	24.30	33	19,221	0.17%	大買/
2024/03/07	108.3	26.58	96.3	27.13	25.80	11.9	19,211	0.06%	大買/
2024/03/06	101.1	26.15	228.4	26.26	26.65	-127.2	18,035	-0.71%	大買/大賣/鉅額交易
2024/03/05	80.5	23.82	55.1	24.29	24.30	25.3	15,677	0.16%
2024/03/04	67.1	23.31	126.1	23.50	23.90	-59	13,797	-0.43%	大賣/
2024/03/01	41	21.70	20.1	21.92	21.75	21	12,757	0.16%
2024/02/29	2	20.75	2	20.98	21.30	0	12,214	0.00%
2024/02/27	5	20.91	3	21.12	20.75	2	12,143	0.02%
2024/02/26	2	21.30	1.1	21.40	21.15	1	12,114	0.01%
2024/02/23	2	21.15	3	21.15	20.75	-1	12,125	-0.01%
2024/02/22	19	21.11	34.1	21.03	21.25	-15.1	12,947	-0.12%
2024/02/21	10	20.69	3	20.65	20.65	7	12,323	0.06%
2024/02/20	417	20.63	424.2	20.92	20.95	-7.2	12,271	-0.06%	大買/大賣/
2024/02/19	28	20.16	0	0.00	20.15	28	12,021	0.23%
2024/02/16	384.1	19.76	371.1	20.02	20.60	13.1	11,932	0.11%	大買/大賣/
2024/02/15	8.1	18.53	5	18.80	19.00	3.1	11,520	0.03%
2024/02/05	1.1	18.52	10	18.60	18.55	-8.9	11,444	-0.08%
2024/02/02	2	18.93	0	0.00	18.80	2	11,437	0.02%
2024/02/01	0	0.00	1	18.95	18.95	-1	11,450	-0.01%
2024/01/31	3.1	18.97	0	0.00	19.00	3.1	11,516	0.03%
2024/01/30	10	19.35	0	0.00	19.00	10	11,553	0.09%
2024/01/29	1.1	19.20	0	0.00	19.30	1.1	11,652	0.01%
2024/01/26	0	0.00	3	19.20	19.20	-3	11,733	-0.03%
2024/01/25	3	19.55	0	0.00	19.20	3	12,019	0.02%
2024/01/24	0	0.00	2	19.48	19.35	-2	12,072	-0.02%
2024/01/22	6	19.08	9.1	19.11	19.15	-3.1	12,348	-0.03%
2024/01/19	6	18.73	10	18.70	18.80	-4	12,355	-0.03%
2024/01/17	1	18.90	0	0.00	18.85	1	12,420	0.01%
2024/01/16	3	19.05	0	0.00	19.05	3	12,541	0.02%
2024/01/15	0.1	19.15	0	0.00	19.15	0.1	12,551	0.00%
2024/01/12	6	19.30	0	0.00	19.00	6	12,593	0.05%
2024/01/10	1	18.90	0	0.00	18.90	1	12,618	0.01%
2024/01/09	6	19.03	0	0.00	19.05	6	12,650	0.05%
2024/01/08	3.1	19.36	0	0.00	19.30	3.1	12,672	0.02%
2024/01/05	9	19.44	0	0.00	19.40	9	12,676	0.07%
2024/01/04	16.3	19.67	0	0.00	19.40	16.3	12,693	0.13%
2024/01/03	2.7	19.91	2	19.90	19.90	0.7	12,702	0.01%
2024/01/02	1	20.25	1	20.40	20.10	0	12,729	0.00%
2023/12/26	2	20.08	1.1	20.05	20.05	0.9	13,187	0.01%
2023/12/25	0	0.00	0.3	20.10	19.95	-0.3	13,273	0.00%
2023/12/22	12	20.27	10	20.10	20.05	2	13,376	0.01%
2023/12/21	1	20.25	0	0.00	20.25	1	13,501	0.01%
2023/12/20	1.2	20.17	0	0.00	20.35	1.2	13,775	0.01%
2023/12/19	14.1	20.08	210	20.17	20.10	-195.9	14,094	-1.39%	大賣/鉅額交易
2023/12/18	3	20.65	0	0.00	20.30	3	14,546	0.02%
2023/12/15	20.1	21.24	10	21.00	20.70	10.1	16,022	0.06%
2023/12/14	10	21.35	18	21.38	21.35	-8	16,646	-0.05%
2023/12/13	41	21.24	35	21.26	21.05	6	16,834	0.04%
2023/12/12	16.1	21.14	28	21.03	21.05	-11.9	16,749	-0.07%
2023/12/11	4	21.11	12	21.23	21.00	-8	16,634	-0.05%
2023/12/08	13	21.42	13	21.62	21.35	0	16,474	0.00%
2023/12/07	50.2	22.05	44	21.68	21.55	6.2	16,322	0.04%
2023/12/06	66	22.38	48	22.65	22.05	18	15,753	0.11%
2023/12/05	56	22.36	41	22.51	22.50	15	15,130	0.10%
2023/12/04	60	22.53	77.6	22.73	22.75	-17.6	14,570	-0.12%
2023/12/01	41	21.40	75.3	21.56	22.20	-34.3	13,353	-0.26%
2023/11/30	14	20.78	13	20.57	20.70	1	12,389	0.01%
2023/11/29	30	20.89	15	20.74	20.70	15	12,382	0.12%
2023/11/28	52.8	20.71	39.1	20.81	21.00	13.7	12,395	0.11%
2023/11/27	5	20.35	2	20.38	20.20	3	12,100	0.02%
2023/11/24	0	0.00	11	20.49	20.25	-11	12,181	-0.09%
2023/11/22	5	20.34	2	20.45	20.55	3	11,833	0.03%
2023/11/21	42	20.94	99	20.85	20.20	-57	11,513	-0.50%
2023/11/20	13	19.52	17	19.43	19.70	-4	10,467	-0.04%
2023/11/17	11	19.25	5	19.28	19.30	6	10,393	0.06%
2023/11/16	275	19.07	238.6	19.19	19.40	36.4	10,273	0.35%	大買/大賣/
2023/11/15	2	18.65	2	18.55	18.55	0	9,972	0.00%
2023/11/14	11	18.53	0	0.00	18.40	11	9,945	0.11%
2023/11/13	1	18.40	0.1	18.45	18.45	0.9	9,981	0.01%
2023/11/10	0	0.00	0.5	18.50	18.45	-0.5	9,958	-0.01%
2023/11/09	0.2	18.42	2	18.40	18.40	-1.9	9,943	-0.02%
2023/11/08	14.6	18.72	25.3	18.67	18.60	-10.7	9,935	-0.11%
2023/11/07	11	19.15	13.6	19.02	19.05	-2.6	9,865	-0.03%
2023/11/06	33	19.06	32	19.10	19.25	1	9,894	0.01%
2023/11/03	22	19.08	42	19.00	19.05	-20	9,819	-0.20%
2023/11/02	317	18.74	305.5	18.88	19.15	11.5	9,836	0.12%	大買/大賣/
2023/11/01	11	18.20	11.5	18.05	18.10	-0.5	9,591	-0.01%
2023/10/31	223	19.00	232.5	19.29	18.50	-9.5	9,534	-0.10%	大買/大賣/
2023/10/30	12.5	18.54	1.5	18.40	18.45	11	9,253	0.12%
2023/10/27	1	18.70	1.1	18.44	18.40	-0.1	9,239	0.00%
2023/10/26	2	18.73	5	18.60	18.55	-3	9,223	-0.03%
2023/10/25	1	18.55	7	18.67	18.70	-6	9,200	-0.07%
2023/10/24	8	18.49	1	18.55	18.70	7	9,162	0.08%
2023/10/23	1.2	18.08	1	17.95	17.90	0.2	9,025	0.00%
2023/10/20	2	17.65	16	17.66	17.70	-14	9,016	-0.16%
2023/10/19	1	18.00	0	0.00	17.90	1	8,994	0.01%
2023/10/18	1	18.15	4	17.76	18.00	-3	8,985	-0.03%
2023/10/17	2	18.25	4.1	18.34	18.10	-2.1	8,896	-0.02%
2023/10/16	1.2	18.63	21.1	18.59	18.30	-19.9	8,863	-0.22%
2023/10/13	3.1	18.52	1	18.55	18.55	2.1	8,845	0.02%
2023/10/12	1.2	18.50	1	18.55	18.60	0.2	8,850	0.00%
2023/10/11	2.2	18.48	4	18.26	18.20	-1.8	8,844	-0.02%
2023/10/06	5	18.74	1	18.70	18.70	4	8,864	0.05%
2023/10/05	4	19.01	3.3	18.82	18.85	0.7	8,848	0.01%
2023/10/04	1.4	18.75	7	18.61	18.75	-5.6	8,801	-0.06%
2023/10/03	4.1	19.39	3	19.10	19.05	1.1	8,775	0.01%
2023/10/02	3.5	19.85	19.2	19.69	19.95	-15.7	8,684	-0.18%
2023/09/28	1	19.25	12	19.06	18.95	-11	8,399	-0.13%
2023/09/27	2.1	19.17	1	19.15	19.10	1.1	8,314	0.01%
2023/09/26	15	19.52	4	19.45	19.25	11	8,185	0.13%
2023/09/25	15.9	19.77	22	19.79	19.55	-6.2	8,026	-0.08%
2023/09/22	14	20.21	13	20.32	20.10	1	7,691	0.01%
2023/09/21	47.9	20.39	15	20.39	20.15	32.9	7,290	0.45%
2023/09/20	95.3	20.39	41	20.23	20.70	54.3	6,749	0.80%
2023/09/19	19	20.48	43.2	21.08	21.15	-24.2	5,179	-0.47%
2023/09/18	13.2	19.15	36.1	19.21	19.25	-22.9	4,348	-0.53%
2023/09/15	0	0.00	23.1	18.20	18.05	-23.1	3,895	-0.59%
2023/09/13	5.1	17.92	2	18.00	17.90	3.1	3,824	0.08%
2023/09/12	1	17.85	3	17.72	17.80	-2	3,801	-0.05%
2023/09/08	0	0.00	1	18.00	17.80	-1	3,701	-0.03%
2023/09/06	182	18.13	196	18.27	18.20	-14	3,654	-0.38%	大買/大賣/
2023/09/05	0	0.00	1	18.15	18.10	-1	3,567	-0.03%
2023/09/04	2	18.35	7	18.26	18.20	-5	3,537	-0.14%
2023/09/01	45	18.32	55.3	18.14	18.10	-10.3	3,443	-0.30%
2023/08/31	78	18.07	35.1	18.18	18.25	43	3,183	1.35%
2023/08/30	6	17.77	10	17.50	17.65	-4	2,909	-0.14%
2023/08/28	0	0.00	6	17.00	17.05	-6	2,775	-0.22%
2023/08/25	0	0.00	100	16.82	17.00	-100	2,776	-3.60%
2023/08/24	0	0.00	1	17.00	17.00	-1	2,771	-0.04%
2023/08/23	0.1	17.20	6	17.03	17.10	-5.9	2,736	-0.22%
2023/08/22	0	0.00	4	16.41	16.45	-4	2,621	-0.15%
2023/08/21	0	0.00	1.3	16.54	16.65	-1.3	2,670	-0.05%
2023/08/17	1	16.35	0.9	16.45	16.45	0.1	2,673	0.01%
2023/08/16	0.3	15.95	0	0.00	16.15	0.3	2,635	0.01%
2023/08/15	0.2	16.13	0	0.00	16.05	0.2	2,642	0.01%
2023/08/14	4.2	15.95	1	15.90	15.90	3.2	2,642	0.12%
2023/08/11	1	16.15	0	0.00	16.15	1	2,643	0.04%
2023/08/10	14.2	16.21	2	16.25	16.05	12.2	2,637	0.46%
2023/08/09	3.1	16.67	0	0.00	16.70	3.1	2,560	0.12%
2023/08/08	15.1	16.61	0	0.00	16.65	15.1	2,522	0.60%
2023/08/07	0	0.00	0.2	17.20	17.00	-0.2	2,426	-0.01%
2023/08/04	1	17.25	0	0.00	17.20	1	2,381	0.04%
2023/08/02	2	17.50	0	0.00	17.35	2	2,386	0.08%
2023/08/01	0.2	17.60	0	0.00	17.60	0.2	2,359	0.01%
2023/07/31	0.4	17.61	1	17.85	17.65	-0.7	2,373	-0.03%
2023/07/28	3.3	17.58	4	17.61	17.65	-0.7	2,411	-0.03%
2023/07/27	2	17.45	0	0.00	17.55	2	2,405	0.08%
2023/07/26	3	17.42	0	0.00	17.40	3	2,395	0.13%
2023/07/25	180	17.56	0	0.00	17.65	180	2,394	7.52%	大買/鉅額交易
2023/07/24	0	0.00	1	17.35	17.35	-1	2,375	-0.04%
2023/07/20	0	0.00	0.1	18.20	17.65	-0.1	2,415	0.00%
2023/07/19	1.2	17.70	1	17.95	17.60	0.2	2,411	0.01%
2023/07/18	0	0.00	0.1	18.00	17.85	-0.1	2,422	0.00%
2023/07/17	4.2	17.91	2	17.93	17.95	2.2	2,451	0.09%
2023/07/14	3	17.80	13	17.81	17.75	-10	2,439	-0.41%
2023/07/13	1	18.00	1	17.90	17.95	0	2,436	0.00%
2023/07/12	3	17.35	0	0.00	17.40	3	2,304	0.13%
2023/07/11	0	0.00	0.1	17.50	17.40	-0.1	2,336	0.00%
2023/07/07	5	17.42	0	0.00	17.75	5	2,488	0.20%
2023/07/06	0	0.00	1	17.75	17.80	-1	2,458	-0.04%
2023/07/05	0	0.00	2	18.00	17.95	-2	2,446	-0.08%
2023/07/04	20	17.70	3	17.75	17.65	17	2,430	0.70%
2023/06/30	3	17.65	0	0.00	17.70	3	2,446	0.12%
2023/06/29	15	17.73	0	0.00	17.75	15	2,465	0.61%
2023/06/27	23	17.50	0	0.00	17.50	23	2,511	0.92%
2023/06/26	0	0.00	5	17.70	17.70	-5	2,529	-0.20%
2023/06/21	2	17.90	0	0.00	17.90	2	2,591	0.08%
2023/06/20	22.1	17.95	0	0.00	17.95	22.1	2,597	0.85%
2023/06/19	0	0.00	0	18.00	18.00	0	2,619	0.00%
2023/06/13	1	17.95	0	0.00	17.90	1	2,660	0.04%
2023/06/12	0	0.00	0	18.10	18.00	0	2,675	0.00%
2023/06/08	1	18.15	13	18.15	18.10	-12	2,736	-0.44%
2023/06/06	100	18.40	2	18.40	18.35	98	2,872	3.41%
2023/06/05	2	18.45	0	0.00	18.45	2	2,948	0.07%
2023/06/02	0	0.00	1	18.25	18.35	-1	2,994	-0.03%
2023/06/01	0	0.00	2	18.10	18.15	-2	3,027	-0.07%
2023/05/30	0	18.05	1	18.05	17.95	-1	3,045	-0.03%
2023/05/29	0	18.03	12	18.08	18.05	-12	3,075	-0.39%
2023/05/26	0	0.00	10	17.95	17.90	-10	3,091	-0.32%
2023/05/25	0	0.00	2	18.20	18.05	-2	3,112	-0.06%
2023/05/24	0	0.00	2	18.10	18.10	-2	3,087	-0.06%
2023/05/23	3	18.05	0	0.00	18.10	3	3,151	0.10%
2023/05/22	0	0.00	1	18.10	18.15	-1	3,361	-0.03%
2023/05/17	15	18.05	3	18.02	17.90	12	3,464	0.35%
2023/05/16	0	0.00	3	17.85	17.90	-3	3,450	-0.09%
2023/05/12	0	0.00	6	17.45	17.60	-6	3,554	-0.17%
2023/05/11	6.1	17.52	0	0.00	17.35	6.1	3,633	0.17%
2023/05/10	2	17.63	0	0.00	17.70	2	3,884	0.05%
2023/05/05	0	0.00	5	18.00	17.95	-5	3,955	-0.13%
2023/05/04	4	17.68	8	17.83	17.85	-4	4,016	-0.10%
2023/05/02	0	0.00	4	17.85	17.90	-4	4,043	-0.10%
2023/04/28	0.1	18.05	0	0.00	17.95	0.1	4,073	0.00%
2023/04/27	5	17.85	1	17.90	17.95	4	4,093	0.10%
2023/04/26	0	0.00	1	17.90	17.90	-1	4,102	-0.02%
2023/04/24	0	0.00	6	17.98	17.95	-6	4,081	-0.15%
2023/04/21	3	17.95	0	0.00	18.00	3	4,102	0.07%
2023/04/20	7	18.31	0	0.00	18.15	7	4,129	0.17%
2023/04/19	0.1	18.65	1	18.75	18.65	-0.9	4,202	-0.02%
2023/04/17	2	18.60	0	18.70	18.70	2	4,227	0.05%
2023/04/14	4	18.65	24	18.62	18.60	-20	4,226	-0.47%
2023/04/13	3	18.67	1	19.40	18.60	2	4,175	0.05%
2023/04/12	11	19.30	12	19.23	19.40	-1	4,067	-0.02%
2023/04/11	1	19.10	0	0.00	19.15	1	3,968	0.03%
2023/04/06	3	19.00	0	0.00	19.05	3	3,974	0.08%
2023/03/31	1	19.00	7	19.00	19.00	-6	3,977	-0.15%
2023/03/29	0	0.00	3	18.95	18.95	-3	3,985	-0.08%
2023/03/28	3	18.83	1	18.90	18.90	2	4,044	0.05%
2023/03/27	3	18.93	3.1	18.95	18.95	-0.1	4,036	0.00%
2023/03/24	8	18.83	0	0.00	18.85	8	4,076	0.20%
2023/03/23	0	0.00	5	18.45	18.40	-5	4,028	-0.12%
2023/03/22	0	0.00	8.1	18.50	18.40	-8.1	4,105	-0.20%
2023/03/17	0.1	17.90	2	17.90	17.90	-1.9	4,357	-0.04%
2023/03/16	11	17.78	0	0.00	17.65	11	4,422	0.25%
2023/03/15	2	18.20	5	18.13	18.05	-3	4,651	-0.06%
2023/03/10	9	18.59	13	18.46	18.50	-4	5,249	-0.08%
2023/03/09	6	19.39	15.1	19.10	19.00	-9.1	5,465	-0.17%
2023/03/08	11	19.30	2	19.20	19.15	9	5,707	0.16%
2023/03/07	11	18.95	2.1	19.00	19.00	8.9	5,695	0.16%
2023/03/06	2	18.85	2	18.80	18.80	0	5,711	0.00%
2023/03/03	3	18.95	0	0.00	18.90	3	5,799	0.05%
2023/03/02	2	18.90	0	0.00	18.75	2	5,893	0.03%
2023/02/24	3	18.85	3	18.82	18.75	0	6,298	0.00%
2023/02/23	1	18.95	0	0.00	18.95	1	6,358	0.02%
2023/02/22	0.1	18.90	5	18.80	18.90	-4.9	6,567	-0.07%
2023/02/21	2	19.00	4	19.01	19.00	-2	6,676	-0.03%
2023/02/20	252.1	19.06	248.1	19.24	19.30	4.1	6,915	0.06%	大買/大賣/
2023/02/17	0	0.00	2	18.75	18.80	-2	7,354	-0.03%
2023/02/16	1	18.70	1	18.65	18.65	0	7,471	0.00%
2023/02/15	1	18.35	0	0.00	18.55	1	7,700	0.01%
2023/02/13	1	18.10	0.3	18.00	18.10	0.7	8,018	0.01%
2023/02/10	1	18.25	9	18.29	18.20	-8	8,248	-0.10%
2023/02/09	4	18.68	10	18.60	18.60	-6	8,429	-0.07%
2023/02/08	550	18.99	550.1	19.07	19.00	-0.1	8,549	0.00%	大買/大賣/
2023/02/06	6	18.62	0	0.00	18.45	6	8,709	0.07%
2023/02/03	16	18.64	2	18.65	18.65	14	8,865	0.16%
2023/02/02	2	18.55	1	18.50	18.55	1	8,998	0.01%
2023/02/01	0	0.00	4	18.35	18.30	-4	9,088	-0.04%
2023/01/31	0	0.00	3.1	18.25	18.25	-3.1	9,270	-0.03%
2023/01/30	1	17.90	11.1	18.00	18.00	-10.1	9,429	-0.11%
2023/01/17	0	0.00	1	17.75	17.65	-1	9,610	-0.01%
2023/01/16	2.2	17.55	2	17.45	17.40	0.2	9,761	0.00%
2023/01/13	13	17.56	0	0.00	17.50	13	9,893	0.13%
2023/01/12	2	17.78	0	0.00	17.70	2	10,000	0.02%
2023/01/11	1	17.90	2	17.90	17.85	-1	10,094	-0.01%
2023/01/10	10.1	18.03	6	18.00	17.95	4.1	10,189	0.04%
2023/01/09	4	18.36	0.1	18.35	18.35	3.9	10,326	0.04%
2023/01/06	0.2	17.95	1	17.95	18.00	-0.8	10,369	-0.01%
2023/01/05	0	0.00	0	17.80	17.80	0	10,682	0.00%
2023/01/04	1	17.80	0	17.80	17.75	1	10,856	0.01%
2022/12/30	5	17.26	5	17.25	17.25	0	11,301	0.00%
2022/12/28	0	0.00	0.5	17.55	17.45	-0.5	11,912	0.00%
2022/12/27	6	17.75	0.1	17.85	17.80	5.9	12,210	0.05%
2022/12/23	0	0.00	0.2	17.40	17.50	-0.2	12,833	0.00%
2022/12/22	2	17.65	1	17.55	17.60	1	13,181	0.01%
2022/12/21	8	17.50	0	0.00	17.50	8	13,734	0.06%
2022/12/20	11.3	17.90	0	0.00	17.55	11.3	14,284	0.08%
2022/12/19	0	0.00	20	17.85	17.85	-20	15,069	-0.13%
2022/12/16	1.3	18.15	1	18.05	18.00	0.3	15,662	0.00%
2022/12/15	2	18.55	0	0.00	18.55	2	15,966	0.01%
2022/12/14	3	18.33	3.2	18.20	18.35	-0.2	16,302	0.00%
2022/12/13	7	18.56	15.2	18.52	18.35	-8.2	16,741	-0.05%
2022/12/12	11.3	18.60	1	18.55	18.55	10.3	16,961	0.06%
2022/12/09	5.1	19.20	1	19.15	19.20	4.1	17,266	0.02%
2022/12/08	0	0.00	1	19.40	19.45	-1	18,094	-0.01%
2022/12/07	6	19.11	3	19.75	19.35	3	18,690	0.02%
2022/12/06	5	20.06	20.6	20.03	19.75	-15.6	19,013	-0.08%
2022/12/05	4	19.75	6.2	19.77	19.75	-2.2	19,472	-0.01%
2022/12/02	5.2	19.42	7	19.41	19.40	-1.8	19,877	-0.01%
2022/12/01	4.2	19.43	26	19.35	19.30	-21.8	20,346	-0.11%
2022/11/30	8.3	19.14	14	19.12	19.40	-5.7	20,788	-0.03%
2022/11/29	7	18.76	1.4	18.82	18.90	5.6	21,370	0.03%
2022/11/28	16.2	18.68	3	18.80	18.65	13.2	22,888	0.06%
2022/11/25	4	18.90	2	19.00	18.65	2	23,755	0.01%
2022/11/24	9	19.11	21	18.95	18.95	-12	24,473	-0.05%
2022/11/23	19	19.09	18	19.05	19.05	1	25,316	0.00%
2022/11/22	25	18.64	7	18.69	18.80	18	25,868	0.07%
2022/11/21	0	0.00	2	18.55	18.50	-2	27,331	-0.01%
2022/11/18	4.1	18.92	1	18.70	18.65	3.1	27,777	0.01%
2022/11/17	7	18.61	12	18.61	18.65	-5	27,867	-0.02%
2022/11/16	14.1	18.53	18.1	18.62	18.55	-4	28,145	-0.01%
2022/11/15	27	19.01	34.2	19.07	19.10	-7.2	28,690	-0.03%
2022/11/14	10	18.77	6	18.55	18.75	4	29,387	0.01%
2022/11/11	116	18.66	103	18.77	18.40	13	29,473	0.04%	大買/大賣/
2022/11/10	2	18.50	19	18.50	18.45	-17	29,399	-0.06%
2022/11/09	104	18.86	111	18.92	18.90	-7	29,751	-0.02%	大買/大賣/
2022/11/08	42	18.93	13	18.73	18.65	29	30,093	0.10%
2022/11/07	5	18.58	4	18.50	18.75	1	30,538	0.00%
2022/11/04	0	0.00	1	18.30	18.85	-1	31,133	0.00%
2022/11/03	11	18.30	4	18.35	18.50	7	31,320	0.02%
2022/11/02	13.2	18.37	5	18.26	18.25	8.2	31,238	0.03%
2022/11/01	2	17.80	4	17.83	18.00	-2	31,051	-0.01%
2022/10/28	4	17.04	0	0.00	16.90	4	30,703	0.01%
2022/10/27	18	17.62	0	0.00	17.55	18	30,528	0.06%
2022/10/26	18	17.34	0	0.00	17.10	18	30,304	0.06%
2022/10/25	1	17.60	0	0.00	17.65	1	30,108	0.00%
2022/10/21	1.1	17.85	0	0.00	17.70	1.1	29,714	0.00%
2022/10/20	0	0.00	2	17.85	17.80	-2	29,568	-0.01%
2022/10/19	14	18.41	9	18.37	18.10	5	29,439	0.02%
2022/10/18	10	18.70	0	0.00	18.35	10	29,312	0.03%
2022/10/17	3	17.75	0	0.00	18.25	3	29,212	0.01%
2022/10/14	3	18.97	2	18.68	18.60	1	29,029	0.00%
2022/10/13	14	17.91	15	18.24	18.00	-1	28,914	0.00%
2022/10/12	4.7	19.18	0	0.00	19.25	4.7	28,571	0.02%
2022/10/11	6	18.56	54	18.67	18.90	-48	28,444	-0.17%
2022/10/07	1	19.65	54	19.60	19.55	-53	28,126	-0.19%
2022/10/06	3	19.33	5	19.30	19.40	-2	28,002	-0.01%
2022/10/05	117	20.05	20	19.74	19.30	97	27,908	0.35%	大買/
2022/10/04	5	19.67	2	19.60	19.70	3	27,445	0.01%
2022/10/03	3	19.12	23	19.27	19.20	-20	27,149	-0.07%
2022/09/30	8	19.53	0	0.00	19.55	8	26,887	0.03%
2022/09/29	5.4	20.00	34	20.14	19.65	-28.6	26,673	-0.11%
2022/09/28	39	20.11	13	19.60	19.40	26	26,333	0.10%
2022/09/27	40	20.98	6	20.82	20.90	34	25,770	0.13%
2022/09/26	24	21.59	44	21.50	20.90	-20	25,216	-0.08%
2022/09/23	26	22.71	23	22.43	22.25	3	24,404	0.01%
2022/09/22	26	23.11	12	23.30	23.35	14	23,815	0.06%
2022/09/21	17	23.15	5	23.42	23.15	12	23,462	0.05%
2022/09/20	7	23.48	50	23.63	23.55	-43	23,105	-0.19%
2022/09/19	22.2	23.02	48	22.99	22.85	-25.8	22,601	-0.11%
2022/09/16	42.3	23.43	9.2	23.20	23.15	33.1	22,338	0.15%
2022/09/15	37	24.02	24	24.25	23.65	13	21,926	0.06%
2022/09/14	47.2	23.27	50	23.41	23.60	-2.8	21,045	-0.01%
2022/09/13	11	23.49	63	23.56	23.30	-52	20,441	-0.25%
2022/09/12	30.3	23.48	32	23.33	23.30	-1.7	19,850	-0.01%
2022/09/08	23	23.76	5	23.74	23.75	18	19,123	0.09%
2022/09/07	23	23.28	47.6	23.63	23.80	-24.6	18,514	-0.13%
2022/09/06	53	23.44	75	23.29	23.55	-22	17,944	-0.12%
2022/09/05	90	23.59	122.1	24.05	23.45	-32.1	17,236	-0.19%	大賣/
2022/09/02	100	23.62	70	23.95	23.75	30	16,382	0.18%
2022/09/01	39	23.32	43	23.35	23.15	-4	14,923	-0.03%
2022/08/31	31	22.90	22	22.90	23.20	9	14,082	0.06%
2022/08/30	93	22.61	61.8	22.71	23.00	31.2	13,202	0.24%
2022/08/29	14	22.51	44	22.28	22.60	-30	12,221	-0.25%
2022/08/26	66.1	22.29	115.9	22.22	22.15	-49.8	11,398	-0.44%	大賣/
2022/08/25	3	21.80	52	21.44	21.25	-49	9,735	-0.50%
2022/08/24	2	21.38	65.2	21.33	21.40	-63.2	9,201	-0.69%
2022/08/23	6	20.99	25	21.08	21.35	-19	8,854	-0.21%
2022/08/22	54	21.54	52.1	21.47	21.15	1.9	8,438	0.02%
2022/08/19	44	21.39	78.7	21.50	21.60	-34.7	7,563	-0.46%
2022/08/18	26.2	19.99	5	20.01	20.00	21.2	6,203	0.34%
2022/08/17	11.2	19.69	12	19.84	19.65	-0.8	5,960	-0.01%
2022/08/16	14.5	19.77	22	19.91	20.10	-7.4	5,759	-0.13%
2022/08/15	17.4	20.44	73.1	20.20	20.15	-55.7	5,241	-1.06%
2022/08/12	120	19.69	89.1	19.63	19.90	31	4,666	0.66%	大買/
2022/08/11	94	19.32	88	19.17	19.05	6	3,961	0.15%
2022/08/10	16	18.78	21.1	18.66	18.90	-5.1	3,109	-0.17%
2022/08/09	2	17.33	1	17.55	17.20	1	2,725	0.04%
2022/08/08	2	17.10	1	17.10	17.10	1	2,647	0.04%
2022/08/02	0	0.00	1.1	16.99	16.95	-1.1	2,505	-0.04%
2022/08/01	3	17.05	0	0.00	17.10	3	2,496	0.12%
2022/07/27	0	16.65	0.1	16.80	16.95	-0.1	2,475	0.00%
2022/07/26	0	0.00	20	16.65	16.65	-20	2,472	-0.81%
2022/07/25	0	0.00	0	17.00	17.00	0	2,481	0.00%
2022/07/19	0	0.00	0	17.50	17.30	0	2,439	0.00%
2022/07/18	1	17.30	12	17.05	17.20	-11	2,412	-0.46%
2022/07/15	6	16.76	0	0.00	16.60	6	2,336	0.26%
2022/07/14	20	16.60	0	0.00	16.80	20	2,331	0.86%
2022/07/13	1	16.90	0	0.00	16.50	1	2,307	0.04%
2022/07/08	32	17.13	32	17.08	16.85	0	2,189	0.00%
2022/07/07	10	15.88	4	16.14	16.60	6	2,087	0.29%
2022/07/06	1	15.50	0	0.00	15.10	1	2,000	0.05%
2022/07/05	3	16.08	2	16.08	16.10	1	1,981	0.05%
2022/07/04	3	15.70	1	15.80	15.80	2	1,963	0.10%
2022/07/01	3	16.30	0	0.00	15.55	3	1,958	0.15%
2022/06/30	2	16.80	0	0.00	16.75	2	1,907	0.10%
2022/06/29	1	17.60	1	17.60	17.75	0	1,859	0.00%
2022/06/28	0	0.00	1	17.70	17.85	-1	1,824	-0.05%
2022/06/24	0	0.00	1	17.40	17.45	-1	1,807	-0.06%
2022/06/23	2	17.25	17	17.06	17.20	-15	1,767	-0.85%
2022/06/22	5	17.70	1	17.90	17.60	4	1,738	0.23%
2022/06/21	11	18.04	1	17.30	18.10	10	1,707	0.59%
2022/06/17	1	17.45	10	17.38	17.65	-9	1,630	-0.55%
2022/06/16	0	0.00	1	17.40	17.35	-1	1,617	-0.06%
2022/06/15	2	18.30	2	18.03	17.90	0	1,578	0.00%
2022/06/14	1	17.45	1	17.30	17.50	0	1,523	0.00%
2022/06/13	1	18.00	6	18.03	17.70	-5	1,507	-0.33%
2022/06/10	2	18.20	17	17.93	18.40	-15	1,457	-1.03%
2022/06/09	5	17.61	9	17.58	17.70	-4	1,309	-0.31%
2022/06/07	5	16.70	0	0.00	16.70	5	1,204	0.42%
2022/06/02	0.1	16.90	1	16.80	16.70	-1	1,262	-0.08%
2022/05/30	0	0.00	10	16.90	16.90	-10	1,299	-0.77%
2022/05/27	0	0.00	0	16.80	16.65	0	1,294	0.00%
2022/05/24	5	16.65	0	0.00	16.25	5	1,361	0.37%
2022/05/16	0	0.00	1	16.20	15.90	-1	1,661	-0.06%
2022/05/13	1	15.75	0	0.00	15.75	1	1,660	0.06%
2022/05/12	0	0.00	1	15.75	15.55	-1	1,670	-0.06%
2022/05/10	0	0.00	1	16.25	16.25	-1	1,671	-0.06%
2022/05/06	3	16.45	0	0.00	16.50	3	1,688	0.18%
2022/05/05	2	16.80	2	17.00	16.80	0	1,708	0.00%
2022/04/29	7	17.10	10	16.85	16.70	-3	1,776	-0.17%
2022/04/26	0	0.00	1	16.55	16.50	-1	1,744	-0.06%
2022/04/21	1	17.30	0	0.00	17.30	1	1,805	0.06%
2022/04/20	4	17.44	0	0.00	17.45	4	1,822	0.22%
2022/04/15	6	17.15	0	0.00	17.15	6	1,895	0.32%
2022/04/13	0	0.00	3	17.10	17.20	-3	2,066	-0.15%
2022/04/11	0	17.05	0	0.00	17.05	0	2,429	0.00%
2022/04/08	0	17.28	1	17.20	17.20	-1	2,466	-0.04%
2022/04/07	23	17.26	0	0.00	17.15	23	2,517	0.91%
2022/04/06	2	17.50	1	17.50	17.50	1	2,587	0.04%
2022/04/01	0	0.00	5	17.65	17.70	-5	2,655	-0.19%
2022/03/31	6	17.87	0	0.00	17.80	6	2,727	0.22%
2022/03/30	0	0.00	3	18.05	18.00	-3	2,914	-0.10%
2022/03/28	6	17.83	0	0.00	18.00	6	3,300	0.18%
2022/03/25	5	18.00	0	0.00	18.00	5	3,312	0.15%
2022/03/23	0.1	18.10	0	0.00	18.00	0.1	3,330	0.00%
2022/03/16	10	17.20	1	17.20	17.30	9	3,443	0.26%
2022/03/08	0	18.10	0	0.00	17.20	0	3,767	0.00%
2022/03/07	0	17.80	1	17.75	17.75	-1	3,789	-0.03%
2022/03/04	0	18.20	0	0.00	18.20	0	4,013	0.00%
2022/03/03	0	18.50	0	0.00	18.50	0	4,100	0.00%
2022/03/02	3	18.30	0	0.00	18.50	3	4,208	0.07%
2022/03/01	0	18.40	0	0.00	18.50	0	4,272	0.00%
2022/02/24	1	17.95	0	0.00	17.95	1	4,559	0.02%
2022/02/22	2	18.60	0	0.00	18.45	2	4,899	0.04%
2022/02/21	2	18.80	10	18.70	18.85	-8	5,212	-0.15%
2022/02/18	9	19.06	10	19.00	18.95	-1	6,402	-0.02%
2022/02/17	48	19.69	25	19.35	19.30	23	6,845	0.34%
2022/02/07	0	18.20	3	17.95	18.20	-3	7,003	-0.04%
2022/01/26	0.1	17.70	5	17.65	17.60	-4.9	6,990	-0.07%
2022/01/25	2	17.75	2	17.75	17.70	0	6,986	0.00%
2022/01/24	1	17.90	1	17.95	17.90	0	6,997	0.00%
2022/01/20	5.1	18.45	0	18.55	18.50	5.1	6,965	0.07%
2022/01/19	1	18.55	1	18.45	18.60	0	6,965	0.00%
2022/01/17	1	18.75	2	18.45	18.75	-1	6,961	-0.01%
2022/01/14	0	0.00	1	18.30	18.45	-1	6,945	-0.01%
2022/01/13	2	18.75	0	0.00	18.70	2	6,939	0.03%
2022/01/12	2	18.90	2	18.75	18.75	0	6,940	0.00%
2022/01/11	2	18.78	5	18.75	18.85	-3	6,964	-0.04%
2022/01/07	8.1	19.50	1	19.80	19.15	7.1	6,910	0.10%
2022/01/06	5	19.80	4	19.75	19.75	1	6,838	0.01%
2022/01/05	18	20.64	14	21.34	20.25	4	6,765	0.06%
2022/01/04	8.2	20.15	0	0.00	20.15	8.2	6,471	0.13%
2022/01/03	0.1	20.20	0	20.20	20.10	0.1	6,423	0.00%
2021/12/30	0	0.00	10	20.05	20.10	-10	6,380	-0.16%
2021/12/29	7	20.31	5	20.25	20.15	2	6,342	0.03%
2021/12/28	0.4	20.08	2	20.05	19.95	-1.6	6,272	-0.03%
2021/12/27	2	20.15	3	20.23	20.05	-1	6,242	-0.02%
2021/12/24	0	0.00	10	20.17	20.25	-10	6,192	-0.16%
2021/12/23	16	20.13	14	19.93	20.20	2	6,008	0.03%
2021/12/22	0	0.00	7	19.16	19.65	-7	5,758	-0.12%
2021/12/21	0	0.00	3	18.75	18.85	-3	5,613	-0.05%
2021/12/20	0	0.00	2	18.68	18.75	-2	5,607	-0.04%
2021/12/15	0	0.00	0.5	18.60	18.65	-0.5	5,628	-0.01%
2021/12/14	1.1	18.59	0	0.00	18.45	1.1	5,628	0.02%
2021/12/10	3	19.17	2	18.95	19.00	1	5,569	0.02%
2021/12/09	14	19.36	2	19.10	19.35	12	5,530	0.22%
2021/12/08	0.3	18.70	5	18.65	18.65	-4.7	5,403	-0.09%
2021/12/07	6	18.58	0	0.00	18.55	6	5,403	0.11%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/03	10	18.55	0	0.00	18.50	10	5,370	0.19%
2021/12/02	11.1	18.43	2	18.75	18.35	9.1	5,331	0.17%
2021/12/01	0.1	18.85	0	0.00	18.85	0.1	5,290	0.00%
2021/11/30	1	19.05	4	19.16	18.75	-3	5,254	-0.06%
2021/11/29	2	18.38	1	18.45	18.65	1	5,054	0.02%
2021/11/26	9	19.06	10	19.15	18.80	-1	4,985	-0.02%
2021/11/25	1	19.70	3	19.70	19.55	-2	4,902	-0.04%
2021/11/24	15	19.68	2	19.65	19.70	13	4,936	0.26%
2021/11/23	12	20.55	3	20.42	20.10	9	4,789	0.19%
2021/11/22	6	20.48	1	20.15	20.20	5	4,671	0.11%
2021/11/19	14	20.69	5	20.68	20.80	9	4,573	0.20%
2021/11/18	17	21.62	53	21.23	21.25	-36	4,448	-0.81%
2021/11/17	73	22.75	50	22.66	22.25	23	4,181	0.55%
2021/11/16	8	20.86	13.1	21.41	21.65	-5.1	3,521	-0.14%
2021/11/15	103	19.10	7	19.38	19.70	96	3,078	3.12%	大買/
2021/11/08	0	0.00	3	18.05	18.05	-3	2,954	-0.10%
2021/11/04	0	0.00	1	18.40	18.30	-1	3,026	-0.03%
2021/11/03	0	0.00	2	18.25	18.25	-2	3,037	-0.07%
2021/11/02	0	0.00	0	18.20	18.20	0	3,062	0.00%
2021/10/28	0.1	18.10	0	0.00	18.05	0.1	3,128	0.00%
2021/10/26	1	18.00	0	0.00	17.80	1	3,162	0.03%
2021/10/21	3	17.90	3	17.65	17.40	0	3,337	0.00%
2021/10/20	0	0.00	3	17.60	17.70	-3	3,351	-0.09%
2021/10/19	2	17.70	3	17.63	17.80	-1	3,403	-0.03%
2021/10/18	0	0.00	4	17.05	17.05	-4	3,462	-0.12%
2021/10/15	0.1	17.00	0	0.00	16.90	0.1	3,584	0.00%
2021/10/14	1	16.80	2	16.55	16.55	-1	3,668	-0.03%
2021/10/13	5	16.55	4	16.45	16.50	1	3,721	0.03%
2021/10/12	6	16.83	0	0.00	17.00	6	3,835	0.16%
2021/10/06	2	17.15	0	0.00	16.75	2	5,190	0.04%
2021/10/05	1	16.85	0	0.00	16.95	1	5,358	0.02%
2021/10/04	3	16.85	0	0.00	16.75	3	5,378	0.06%
2021/09/27	0	0.00	0.2	18.45	18.40	-0.2	5,586	0.00%
2021/09/15	5	18.38	0	0.00	18.40	5	6,177	0.08%
2021/09/10	0	0.00	7	19.06	18.80	-7	6,704	-0.10%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/06	2	19.40	5	19.55	19.25	-3	6,829	-0.04%
2021/09/03	4	20.08	6	20.24	20.00	-2	6,810	-0.03%
2021/09/02	2	20.00	3	20.02	20.00	-1	6,852	-0.01%
2021/09/01	1	20.15	1	20.00	20.10	0	6,866	0.00%
2021/08/31	1	20.00	1	19.70	20.10	0	6,953	0.00%
2021/08/30	14	19.85	14	19.89	19.85	0	7,003	0.00%
2021/08/27	4	19.50	1	19.70	19.35	3	6,956	0.04%
2021/08/25	1	19.20	3	19.33	19.35	-2	7,017	-0.03%
2021/08/24	3	19.63	0	0.00	19.40	3	7,073	0.04%
2021/08/20	11	18.82	10	18.81	18.90	1	6,967	0.01%
2021/08/18	3	18.10	0	0.00	18.60	3	6,466	0.05%
2021/08/17	10	18.10	0	0.00	18.10	10	6,466	0.15%
2021/08/16	2	18.20	0	0.00	18.60	2	6,445	0.03%
2021/08/13	12	19.43	0	0.00	19.10	12	6,376	0.19%
2021/08/12	0	0.00	1	20.05	20.25	-1	6,315	-0.02%
2021/08/11	1	20.30	1	19.90	20.00	0	6,357	0.00%
2021/08/09	0	0.00	2	20.60	20.55	-2	6,518	-0.03%
2021/08/06	2	20.80	0	0.00	20.80	2	6,614	0.03%
2021/08/05	7	21.09	7	21.12	21.15	0	6,740	0.00%
2021/08/04	0	0.00	46	20.94	20.95	-46	6,984	-0.66%
2021/07/30	2	20.80	5	20.85	20.80	-3	7,384	-0.04%
2021/07/29	4	21.04	3	21.13	21.20	1	7,416	0.01%
2021/07/27	41	21.26	1	21.70	21.20	40	7,491	0.53%
2021/07/23	1	21.15	1	21.25	21.25	0	7,574	0.00%
2021/07/22	0	0.00	6	21.12	20.95	-6	7,579	-0.08%
2021/07/21	20	20.98	2	21.63	20.95	18	7,542	0.24%
2021/07/20	14	21.72	9	21.89	21.65	5	7,507	0.07%
2021/07/19	2	22.40	3	22.48	22.35	-1	7,457	-0.01%
2021/07/16	9	22.12	21	22.39	22.60	-12	7,580	-0.16%
2021/07/15	5	22.11	4	22.25	22.10	1	7,601	0.01%
2021/07/14	12	22.63	13	22.77	22.25	-1	7,788	-0.01%
2021/07/13	36	24.18	68	23.91	23.20	-32	7,622	-0.42%
2021/07/12	15	22.92	26	22.82	23.00	-11	6,863	-0.16%
2021/07/09	7	22.26	1	22.20	22.30	6	6,789	0.09%
2021/07/08	3	22.40	11	22.37	22.55	-8	6,838	-0.12%
2021/07/07	27	21.78	2	22.10	21.80	25	6,793	0.37%
2021/07/06	2	22.08	12	22.03	22.00	-10	6,807	-0.15%
2021/07/05	6	22.03	4	22.09	22.05	2	6,842	0.03%
2021/07/02	5	21.85	0.1	21.60	21.90	4.9	6,895	0.07%
2021/07/01	2	21.85	30	22.25	21.75	-28	6,922	-0.40%
2021/06/30	3	21.80	0	0.00	22.05	3	6,892	0.04%
2021/06/29	2	22.70	3	22.27	22.15	-1	6,909	-0.01%
2021/06/28	1	23.15	13	23.06	22.90	-12	6,894	-0.17%
2021/06/25	4	22.90	16	22.84	22.65	-12	6,786	-0.18%
2021/06/24	2	22.73	7	23.11	22.65	-5	6,771	-0.07%
2021/06/23	6.7	23.04	24	22.90	22.65	-17.3	6,746	-0.26%
2021/06/22	0	0.00	15	22.36	22.25	-15	6,375	-0.24%
2021/06/21	5	22.04	3	21.93	21.85	2	6,288	0.03%
2021/06/18	9	22.32	36	22.38	22.15	-27	6,287	-0.43%
2021/06/17	3	22.00	4	22.03	22.25	-1	6,335	-0.02%
2021/06/16	0	0.00	14	21.86	21.85	-14	6,302	-0.22%
2021/06/15	1	22.00	2	21.95	21.90	-1	6,310	-0.02%
2021/06/11	0	0.00	10	21.80	21.80	-10	6,386	-0.16%
2021/06/10	4	22.01	11	22.10	22.00	-7	6,604	-0.11%
2021/06/09	0	0.00	30	21.54	21.50	-30	6,663	-0.45%
2021/06/08	8	22.26	1	22.50	21.80	7	6,625	0.11%
2021/06/07	8	21.78	38.2	21.93	22.10	-30.2	6,539	-0.46%
2021/06/04	2	21.75	2	21.85	21.80	0	6,477	0.00%
2021/06/03	24	21.78	1	21.70	21.75	23	6,459	0.36%
2021/06/02	34	21.70	4	21.51	21.35	30	6,436	0.47%
2021/06/01	15	21.45	9.1	21.56	21.75	5.9	6,435	0.09%
2021/05/31	4	20.89	1	20.95	20.95	3	6,431	0.05%
2021/05/28	0.1	20.55	0	0.00	20.60	0.1	6,715	0.00%
2021/05/27	3	20.30	0	0.00	20.10	3	6,843	0.04%
2021/05/26	1	20.50	0	0.00	20.55	1	6,840	0.01%
2021/05/25	0	0.00	3	20.40	20.20	-3	6,834	-0.04%
2021/05/24	1	19.50	1	19.60	19.80	0	6,813	0.00%
2021/05/21	0	0.00	6	19.32	19.45	-6	6,822	-0.09%
2021/05/20	0	0.00	2	19.40	19.25	-2	6,858	-0.03%
2021/05/19	2	18.80	4	18.94	19.15	-2	6,864	-0.03%
2021/05/18	4	18.33	5	18.33	18.85	-1	6,899	-0.01%
2021/05/17	32	18.24	36	18.41	18.05	-4	6,849	-0.06%
2021/05/14	2	20.30	0	0.00	20.05	2	6,742	0.03%
2021/05/13	12	20.88	4	21.05	20.45	8	6,628	0.12%
2021/05/12	26	22.23	25	21.89	21.60	1	6,485	0.02%
2021/05/11	19	22.18	14	22.43	22.00	5	6,182	0.08%
2021/05/10	3	22.13	9	22.23	22.20	-6	5,988	-0.10%
2021/05/07	1	21.20	1	21.30	21.55	0	5,871	0.00%
2021/05/06	1	21.05	0	0.00	20.95	1	5,870	0.02%
2021/05/05	0	0.00	5	20.55	20.35	-5	5,829	-0.09%
2021/05/04	1	20.80	5	20.51	20.80	-4	5,805	-0.07%
2021/05/03	7.1	21.08	2.6	21.13	20.80	4.6	5,724	0.08%
2021/04/29	5.1	21.69	0	0.00	21.60	5.1	5,663	0.09%
2021/04/28	1	22.15	38	22.16	22.10	-37	5,630	-0.66%
2021/04/27	2	22.05	2	22.20	22.10	0	5,659	0.00%
2021/04/26	4	22.13	20	22.00	22.00	-16	5,651	-0.28%
2021/04/23	4	22.29	2.1	22.15	22.20	1.9	5,621	0.03%
2021/04/22	58.1	22.54	17	22.56	22.10	41.1	5,737	0.72%
2021/04/21	18.1	23.04	6	23.20	23.10	12.1	5,635	0.21%
2021/04/20	6	22.99	8	23.09	23.05	-2	5,533	-0.04%
2021/04/19	6	22.43	19	22.57	22.40	-13	5,363	-0.24%
2021/04/16	13	22.50	15	22.50	22.50	-2	5,357	-0.04%
2021/04/15	0	0.00	6	22.22	22.25	-6	5,179	-0.12%
2021/04/14	8	21.52	1	22.10	21.65	7	5,202	0.13%
2021/04/13	5	22.30	14	22.20	21.80	-9	5,359	-0.17%
2021/04/12	30	22.01	5	22.10	22.05	25	5,752	0.43%
2021/04/09	2	22.23	2	22.33	22.20	0	5,823	0.00%
2021/04/08	0	0.00	9	22.30	22.30	-9	5,805	-0.16%
2021/04/07	14	21.99	0	0.00	21.95	14	5,741	0.24%
2021/04/06	51	21.75	4	21.96	21.65	47	5,705	0.82%
2021/04/01	4	21.86	13	21.86	21.80	-9	5,695	-0.16%
2021/03/31	11	21.98	16	21.85	21.85	-5	5,630	-0.09%
2021/03/30	0	0.00	1	22.30	22.35	-1	5,578	-0.02%
2021/03/29	5	22.52	8	22.68	22.40	-3	5,586	-0.05%
2021/03/26	22	22.65	23	22.61	22.60	-1	5,584	-0.02%
2021/03/25	8	22.23	5	22.32	22.30	3	5,503	0.05%
2021/03/24	1	22.25	0	0.00	22.30	1	5,507	0.02%
2021/03/23	9	22.39	1	22.50	22.40	8	5,539	0.14%
2021/03/22	19	22.51	13	22.53	22.45	6	5,553	0.11%
2021/03/19	1	22.00	4	22.04	22.15	-3	5,527	-0.05%
2021/03/18	3	22.13	2	22.35	22.20	1	5,561	0.02%
2021/03/17	10	22.37	6	22.46	22.30	4	5,750	0.07%
2021/03/16	9	22.33	8	22.33	22.50	1	5,920	0.02%
2021/03/15	7	21.96	10	21.68	22.25	-3	5,873	-0.05%
2021/03/12	1	21.25	0	0.00	21.15	1	5,876	0.02%
2021/03/11	2	21.45	35	21.45	21.35	-33	5,972	-0.55%
2021/03/10	1	21.30	0	0.00	21.15	1	6,086	0.02%
2021/03/09	11	21.01	10	20.90	21.20	1	6,202	0.02%
2021/03/08	1	21.20	0	0.00	21.25	1	6,302	0.02%
2021/03/05	23	21.55	3	21.57	21.50	20	6,378	0.31%
2021/03/04	7	21.94	4	22.05	21.85	3	6,456	0.05%
2021/03/03	8	22.36	8.3	22.37	22.30	-0.3	6,632	0.00%
2021/03/02	10	21.64	11	21.54	21.70	-1	6,402	-0.02%
2021/02/26	5	20.73	0	0.00	20.80	5	6,436	0.08%
2021/02/25	2	21.00	7	20.95	21.00	-5	6,631	-0.08%
2021/02/24	0	21.20	1	21.10	21.05	-1	6,825	-0.01%
2021/02/23	8	21.20	1	21.25	21.25	7	6,872	0.10%
2021/02/22	4	21.31	3	21.33	21.35	1	6,989	0.01%
2021/02/19	5	21.02	0	0.00	21.35	5	7,332	0.07%
2021/02/18	1	21.15	2	21.15	21.25	-1	7,393	-0.01%
2021/02/05	0	0.00	1.2	20.03	19.95	-1.2	7,330	-0.02%
2021/02/04	2	19.95	0	0.00	19.90	2	7,351	0.03%
2021/02/03	2	20.00	8	20.10	19.90	-6	7,379	-0.08%
2021/02/02	0	0.00	5	20.00	20.00	-5	7,435	-0.07%
2021/02/01	8	19.60	29	19.50	19.60	-21	7,536	-0.28%
2021/01/27	2	20.55	3	20.65	20.40	-1	7,535	-0.01%
2021/01/26	1	20.85	0	0.00	20.55	1	7,552	0.01%
2021/01/25	29	20.97	0	0.00	21.00	29	7,569	0.38%
2021/01/22	0	0.00	2	20.30	20.40	-2	7,586	-0.03%
2021/01/21	7	20.04	1	20.65	20.10	6	7,598	0.08%
2021/01/20	11	20.48	23	20.83	20.35	-12	7,624	-0.16%
2021/01/19	2	21.20	0	0.00	21.20	2	7,570	0.03%
2021/01/18	1	21.05	2	21.15	21.05	-1	7,595	-0.01%
2021/01/15	37	21.47	6	21.55	21.40	31	7,691	0.40%
2021/01/14	6	22.39	2	22.25	22.25	4	7,603	0.05%
2021/01/13	3	22.35	0	0.00	22.30	3	7,589	0.04%
2021/01/12	6	22.35	1	22.50	22.15	5	7,684	0.07%
2021/01/11	7	22.87	10	22.88	22.80	-3	8,025	-0.04%
2021/01/08	3	23.63	7	23.61	23.35	-4	8,016	-0.05%
2021/01/07	7	23.63	3	23.57	23.70	4	8,032	0.05%
2021/01/06	9	23.44	8.1	23.72	23.45	0.9	8,046	0.01%
2021/01/05	15	23.87	15	23.78	23.95	0	7,819	0.00%
2021/01/04	60	22.78	7	22.82	23.00	53	7,410	0.72%
2020/12/31	7	22.16	21	22.27	22.20	-14	7,343	-0.19%
2020/12/30	2	22.35	1	22.50	22.30	1	7,332	0.01%
2020/12/29	14	22.51	5	22.48	22.40	9	7,401	0.12%
2020/12/28	6	22.45	1	22.45	22.45	5	7,385	0.07%
2020/12/25	4	22.45	0	0.00	22.40	4	7,379	0.05%
2020/12/24	0	0.00	3	22.80	22.60	-3	7,373	-0.04%
2020/12/22	12	22.45	6	22.30	22.00	6	7,496	0.08%
2020/12/21	8	22.39	4	22.40	22.50	4	7,514	0.05%
2020/12/18	2	22.55	0	0.00	22.55	2	7,625	0.03%
2020/12/17	14	22.53	3	22.55	22.65	11	7,659	0.14%
2020/12/16	1	22.70	1	22.80	22.90	0	7,663	0.00%
2020/12/15	15	22.78	2	23.40	22.40	13	7,706	0.17%
2020/12/14	16	23.16	20	23.20	23.20	-4	7,682	-0.05%
2020/12/11	109	23.70	7	24.04	23.50	102	7,684	1.33%	大買/鉅額交易
2020/12/10	32	23.79	2	23.95	24.00	30	7,522	0.40%
2020/12/09	22	23.58	35	23.57	23.60	-13	7,333	-0.18%
2020/12/08	20	22.85	39	22.99	22.85	-19	7,255	-0.26%
2020/12/07	11	23.40	77	23.29	23.25	-66	7,380	-0.89%
2020/12/04	11	23.58	56	23.55	23.45	-45	7,713	-0.58%
2020/12/03	27	23.40	5.3	23.41	23.25	21.7	7,684	0.28%
2020/12/02	11	23.76	16	23.76	23.70	-5	7,683	-0.07%
2020/12/01	5	23.50	42	23.50	23.50	-37	7,659	-0.48%
2020/11/30	20	23.28	15	23.39	23.45	5	7,653	0.07%
2020/11/27	7	23.50	17	23.39	23.30	-10	7,636	-0.13%
2020/11/26	3	22.87	8.1	22.89	22.95	-5.1	7,482	-0.07%
2020/11/25	22.5	22.81	10	23.03	22.85	12.5	7,471	0.17%
2020/11/24	36	22.84	31.8	22.76	22.70	4.2	7,479	0.06%
2020/11/23	14	22.57	11	22.76	22.65	3	7,541	0.04%
2020/11/20	5	22.16	1	22.35	22.20	4	7,583	0.05%
2020/11/19	9	22.24	9	22.30	22.40	0	7,670	0.00%
2020/11/18	67.1	22.22	36	22.28	22.30	31.1	7,771	0.40%
2020/11/17	1	21.40	3	21.40	21.35	-2	7,629	-0.03%
2020/11/16	2	21.10	50	20.95	20.90	-48	7,991	-0.60%
2020/11/12	3	21.10	0	0.00	20.95	3	8,439	0.04%
2020/11/11	0	0.00	1	21.15	21.15	-1	8,567	-0.01%
2020/11/10	1	21.00	3	21.05	21.05	-2	8,651	-0.02%
2020/11/09	14	21.07	9	21.16	21.15	5	8,793	0.06%
2020/11/06	2	22.05	33	22.05	21.55	-31	8,932	-0.35%
2020/11/05	0.1	21.50	0	0.00	21.60	0.1	9,010	0.00%
2020/11/04	0	0.00	1	21.60	21.60	-1	9,223	-0.01%
2020/11/03	4	21.43	0	0.00	21.40	4	9,337	0.04%
2020/11/02	2	20.90	1	20.80	20.80	1	9,571	0.01%
2020/10/30	3	21.10	0	0.00	21.05	3	10,216	0.03%
2020/10/29	3	21.28	24	21.33	21.40	-21	10,522	-0.20%
2020/10/28	15	21.87	2	21.80	21.70	13	10,638	0.12%
2020/10/27	20	22.30	2	22.30	22.20	18	10,627	0.17%
2020/10/26	3	22.53	15	22.55	22.55	-12	10,721	-0.11%
2020/10/23	3	22.57	14	22.57	22.50	-11	10,756	-0.10%
2020/10/22	4	21.81	1	21.85	22.20	3	10,909	0.03%
2020/10/21	7	22.24	0	0.00	22.15	7	10,993	0.06%
2020/10/20	28	22.34	21	22.35	22.35	7	11,236	0.06%
2020/10/19	34	22.54	34	22.67	22.65	0	11,519	0.00%
2020/10/16	1	21.60	1	22.05	21.60	0	11,993	0.00%
2020/10/15	6	22.23	3	22.25	22.20	3	12,365	0.02%
2020/10/14	3	22.13	12.1	21.76	22.00	-9.1	12,471	-0.07%
2020/10/13	0	0.00	1	21.40	21.40	-1	12,535	-0.01%
2020/10/12	4	21.68	4	21.75	21.25	0	12,656	0.00%
2020/10/08	1	21.90	1	22.00	21.75	0	12,958	0.00%
2020/10/07	1	21.95	0	0.00	21.95	1	13,116	0.01%
2020/10/06	6	21.93	6	21.95	21.95	0	13,252	0.00%
2020/10/05	0	0.00	1	21.45	21.45	-1	13,760	-0.01%
2020/09/30	2	20.80	0	0.00	21.15	2	14,354	0.01%
2020/09/29	0	0.00	6	20.90	20.65	-6	14,487	-0.04%
2020/09/28	0	0.00	3	20.62	20.85	-3	14,754	-0.02%
2020/09/25	16	20.01	0	0.00	20.35	16	15,140	0.11%
2020/09/24	1	21.05	7	21.06	21.00	-6	15,416	-0.04%
2020/09/23	7	21.72	8	21.84	21.50	-1	15,591	-0.01%
2020/09/22	4	21.31	0	0.00	21.25	4	15,677	0.03%
2020/09/21	2	21.88	2	21.78	21.70	0	16,063	0.00%
2020/09/18	2	22.20	17	21.96	21.95	-15	16,488	-0.09%
2020/09/17	2	21.90	0	0.00	22.25	2	16,690	0.01%
2020/09/16	0	0.00	3	22.25	22.00	-3	17,052	-0.02%
2020/09/15	1	22.25	4	22.34	22.25	-3	17,420	-0.02%
2020/09/14	10	22.15	12	22.32	22.30	-2	18,079	-0.01%
2020/09/11	16	21.99	13	22.12	21.90	3	19,933	0.02%
2020/09/10	136	22.48	35	22.28	22.20	101	20,537	0.49%	大買/鉅額交易
2020/09/09	58	22.63	55	22.22	22.75	3	20,908	0.01%
2020/09/08	7	21.49	3	21.47	21.35	4	21,701	0.02%
2020/09/07	12	21.63	1	21.70	21.40	11	23,149	0.05%
2020/09/04	7	21.21	2	21.33	21.40	5	25,203	0.02%
2020/09/03	14	21.37	0	0.00	21.15	14	25,461	0.05%
2020/09/02	12	21.29	1	21.40	21.35	11	25,521	0.04%
2020/09/01	4	21.00	5	20.97	21.05	-1	25,604	0.00%
2020/08/31	2	20.68	0	0.00	20.70	2	25,725	0.01%
2020/08/28	17	20.87	11	20.81	20.80	6	25,857	0.02%
2020/08/27	3	21.45	15	20.60	21.40	-12	25,842	-0.05%
2020/08/26	6	20.80	8	20.76	20.70	-2	25,856	-0.01%
2020/08/25	12	21.30	1	21.20	21.20	11	25,703	0.04%
2020/08/24	22	21.71	14	21.16	21.05	8	25,625	0.03%
2020/08/21	9	21.97	4	21.95	21.80	5	25,541	0.02%
2020/08/20	19	21.90	7	22.01	21.70	12	25,444	0.05%
2020/08/19	77	24.44	44	24.63	24.05	33	25,408	0.13%
2020/08/18	17	25.33	72	25.29	25.20	-55	25,459	-0.22%
2020/08/17	3	26.20	1	25.85	25.85	2	25,525	0.01%
2020/08/14	2	25.80	101	25.97	26.00	-99	25,873	-0.38%	大賣/
2020/08/13	109	26.59	13	26.18	26.00	96	26,259	0.37%	大買/
2020/08/12	22	26.41	106	26.20	26.25	-84	26,242	-0.32%	大賣/
2020/08/11	2	25.93	30	25.85	25.95	-28	26,179	-0.11%
2020/08/10	53	26.02	32	26.10	25.80	21	26,233	0.08%
2020/08/07	13	26.44	32	26.35	26.45	-19	26,418	-0.07%
2020/08/06	3	26.33	43	26.58	26.30	-40	26,396	-0.15%
2020/08/05	73	26.89	24	26.97	26.70	49	26,301	0.19%
2020/08/04	130	26.35	21	26.35	26.20	109	25,938	0.42%	大買/鉅額交易
2020/08/03	25	25.76	40	25.65	25.65	-15	25,798	-0.06%
2020/07/31	27	25.31	4	25.49	25.30	23	26,011	0.09%
2020/07/30	43	25.12	63	25.34	25.50	-20	26,362	-0.08%
2020/07/29	18	24.77	0	0.00	25.00	18	27,189	0.07%
2020/07/28	88	25.14	24	24.98	24.65	64	27,250	0.23%
2020/07/27	7	25.46	5	25.48	25.60	2	27,336	0.01%
2020/07/24	65	25.67	13	25.90	25.40	52	27,550	0.19%
2020/07/23	90	26.33	138	26.39	26.25	-48	27,431	-0.17%	大賣/
2020/07/22	159	26.64	89	27.30	27.00	70	27,231	0.26%	大買/
2020/07/21	24	26.10	50	26.28	26.15	-26	26,544	-0.10%
2020/07/20	10	24.72	7	25.08	25.25	3	26,378	0.01%
2020/07/17	16	25.36	22	25.35	25.25	-6	26,333	-0.02%
2020/07/16	22	26.08	68	26.15	25.85	-46	26,396	-0.17%
2020/07/15	148	26.12	120	26.14	25.85	28	26,461	0.11%	大買/大賣/
2020/07/14	61	25.87	5	26.16	25.85	56	26,748	0.21%
2020/07/13	60	26.05	1	26.10	26.05	59	27,438	0.22%
2020/07/10	83	25.92	12	25.99	25.70	71	27,700	0.26%
2020/07/09	47	26.83	72	26.60	27.00	-25	27,289	-0.09%
2020/07/08	8	25.79	2	25.75	25.80	6	26,795	0.02%
2020/07/07	28	26.00	3	25.82	25.75	25	26,948	0.09%
2020/07/06	3	26.62	28	26.71	26.45	-25	26,857	-0.09%
2020/07/03	8.3	26.42	10	26.35	26.45	-1.8	26,641	-0.01%
2020/07/02	3	25.95	7	25.91	26.30	-4	26,516	-0.02%
2020/07/01	6	25.73	18	26.04	25.45	-12	26,370	-0.05%
2020/06/30	39	26.01	56	25.78	25.70	-17	26,225	-0.06%
2020/06/29	7	25.19	41	25.36	25.10	-34	25,976	-0.13%
2020/06/24	43	26.15	4	26.45	26.15	39	25,758	0.15%
2020/06/23	18	26.59	7	26.47	26.35	11	25,783	0.04%
2020/06/22	10	27.20	41	27.32	26.90	-31	25,535	-0.12%
2020/06/19	43	27.61	36	27.74	27.45	7	25,339	0.03%
2020/06/18	76	27.30	116	27.14	27.45	-40	24,752	-0.16%	大賣/
2020/06/17	48	25.93	26.8	25.82	25.75	21.2	22,949	0.09%
2020/06/16	22	25.48	42	25.52	25.25	-20	22,413	-0.09%
2020/06/15	108	25.66	50	25.58	25.20	58	22,085	0.26%	大買/
2020/06/12	81	25.63	73	25.50	26.20	8	21,027	0.04%
2020/06/11	104	25.18	173	25.32	25.25	-69	19,770	-0.35%	大買/大賣/
2020/06/10	16	23.69	46	23.59	23.80	-30	17,884	-0.17%
2020/06/09	5	23.30	61	23.40	23.05	-56	17,912	-0.31%
2020/06/08	49	23.72	13	23.76	23.55	36	18,032	0.20%
2020/06/05	44	23.71	21	23.70	23.75	23	17,983	0.13%
2020/06/04	45	23.49	109	23.68	23.40	-64	17,911	-0.36%	大賣/
2020/06/03	77	23.46	38	23.62	23.40	39	17,882	0.22%
2020/06/02	86	23.49	29	23.39	23.55	57	17,753	0.32%
2020/06/01	10	23.03	12	23.03	23.05	-2	17,533	-0.01%
2020/05/29	11	22.85	41	22.86	22.65	-30	17,485	-0.17%
2020/05/28	41	22.99	40	23.23	22.85	1	17,526	0.01%
2020/05/27	43	23.09	16.5	23.09	23.10	26.5	17,472	0.15%
2020/05/26	36	23.48	23	23.15	23.00	13	17,458	0.07%
2020/05/25	31	23.05	47	22.96	23.25	-16	17,109	-0.09%
2020/05/22	21	22.35	30	22.60	22.20	-9	16,853	-0.05%
2020/05/21	61	23.13	62	23.18	23.10	-1	16,637	-0.01%
2020/05/20	63	22.75	76	22.93	23.30	-13	16,153	-0.08%
2020/05/19	16	21.75	0	0.00	21.80	16	15,685	0.10%
2020/05/18	12	21.20	0	0.00	21.55	12	15,547	0.08%
2020/05/15	1	21.75	11	21.66	21.70	-10	15,420	-0.06%
2020/05/14	52	22.56	16	22.82	21.70	36	15,345	0.23%
2020/05/13	11	23.28	22	23.41	23.30	-11	14,962	-0.07%
2020/05/12	41	23.62	16	23.64	23.60	25	14,933	0.17%
2020/05/11	7	23.44	43	23.76	23.50	-36	14,936	-0.24%
2020/05/08	41	23.80	23	24.04	23.65	18	14,647	0.12%
2020/05/07	57	23.99	13	24.05	24.05	44	14,487	0.30%
2020/05/06	30	23.78	29	23.68	23.60	1	14,185	0.01%
2020/05/05	73	23.87	70.1	23.93	24.15	2.9	13,839	0.02%
2020/05/04	8	22.44	13	22.52	22.40	-5	12,956	-0.04%
2020/04/30	23	22.83	10	22.68	22.75	13	12,880	0.10%
2020/04/29	21	22.11	13	22.10	22.20	8	12,673	0.06%
2020/04/28	60	22.05	142	22.05	22.00	-82	12,496	-0.66%	大賣/
2020/04/27	6	22.01	19	22.20	22.25	-13	12,622	-0.10%
2020/04/24	54	22.24	26	22.42	22.10	28	12,448	0.22%
2020/04/23	52	22.58	7	22.51	22.45	45	12,261	0.37%
2020/04/22	29	21.44	51	21.40	22.10	-22	12,018	-0.18%
2020/04/21	34	22.20	13	22.27	21.95	21	11,924	0.18%
2020/04/20	16	22.09	16	22.17	22.60	0	11,801	0.00%
2020/04/17	45	22.88	57	22.62	22.20	-12	11,757	-0.10%
2020/04/16	62	23.12	58	23.08	23.00	4	11,207	0.04%
2020/04/15	30	21.70	30	22.83	23.10	0	10,390	0.00%
2020/04/14	21	20.99	11	20.90	21.00	10	10,076	0.10%
2020/04/13	31	20.39	19	20.46	20.35	12	10,066	0.12%
2020/04/10	19	20.40	57	20.43	20.40	-38	10,054	-0.38%
2020/04/09	31	21.44	37	21.52	21.25	-6	9,977	-0.06%
2020/04/08	8	20.70	14	21.12	21.30	-6	10,021	-0.06%
2020/04/07	62	20.53	39	20.38	20.90	23	9,914	0.23%
2020/04/06	10	19.82	0	0.00	19.70	10	9,822	0.10%
2020/04/01	91	19.35	10	19.57	19.65	81	10,046	0.81%
2020/03/31	35	19.66	51	19.51	19.50	-16	10,147	-0.16%
2020/03/30	18	18.84	27	18.77	19.50	-9	10,101	-0.09%
2020/03/27	60	19.44	41	19.46	18.55	19	9,882	0.19%
2020/03/26	38	18.68	14.1	18.74	18.90	23.9	9,691	0.25%
2020/03/25	66	19.03	84	18.83	19.05	-18	9,844	-0.18%
2020/03/24	35	17.75	66	17.65	17.70	-31	9,655	-0.32%
2020/03/23	17	16.29	12	16.47	16.70	5	9,638	0.05%
2020/03/20	11	16.56	145	16.43	16.90	-134	9,860	-1.36%	大賣/鉅額交易
2020/03/19	100	15.91	22	16.13	15.40	78	9,917	0.79%
2020/03/18	61	17.16	71	17.87	17.10	-10	9,941	-0.10%
2020/03/17	73	17.66	27	17.36	17.40	46	9,921	0.46%
2020/03/16	52	19.94	94	20.74	18.90	-42	9,828	-0.43%
2020/03/13	271	20.73	117	20.94	21.00	154	9,790	1.57%	大買/大賣/鉅額交易
2020/03/12	10	23.32	10	23.66	22.95	0	9,550	0.00%
2020/03/11	13	25.93	22	26.15	25.40	-9	9,381	-0.10%
2020/03/10	18	25.31	26	25.50	26.00	-8	9,389	-0.09%
2020/03/09	26	26.61	25	26.57	26.20	1	9,414	0.01%
2020/03/06	8	28.01	14	27.99	27.90	-6	9,745	-0.06%
2020/03/05	23	28.71	11	28.66	28.40	12	10,562	0.11%
2020/03/04	4	28.21	4	28.31	28.20	0	10,625	0.00%
2020/03/03	21	28.35	21	28.59	28.50	0	10,738	0.00%
2020/03/02	10	27.61	4	27.66	27.45	6	10,829	0.06%
2020/02/27	23	27.57	15	27.64	27.40	8	10,960	0.07%
2020/02/26	2	28.85	16	28.63	28.40	-14	10,989	-0.13%
2020/02/25	13	28.43	17	28.20	28.65	-4	11,210	-0.04%
2020/02/24	17	28.86	0	0.00	28.85	17	11,320	0.15%
2020/02/21	16	29.53	14	29.30	29.45	2	11,506	0.02%
2020/02/20	7	29.77	4	29.80	29.60	3	11,902	0.03%
2020/02/19	4	29.40	3	29.50	29.60	1	12,217	0.01%
2020/02/18	6	29.54	2	29.63	29.45	4	12,692	0.03%
2020/02/17	15	30.15	14	30.31	29.95	1	12,920	0.01%
2020/02/14	2	29.85	15	30.00	29.85	-13	13,385	-0.10%
2020/02/13	6	30.34	0	0.00	29.75	6	13,631	0.04%
2020/02/12	33	29.25	13	29.35	30.00	20	13,844	0.14%
2020/02/11	2	29.25	2	29.40	29.45	0	14,246	0.00%
2020/02/10	2	29.00	0	0.00	28.90	2	14,576	0.01%
2020/02/07	2	29.15	0	0.00	29.00	2	14,801	0.01%
2020/02/06	5	29.57	18	29.66	29.85	-13	14,956	-0.09%
2020/02/05	37	29.34	52	29.47	29.25	-15	15,281	-0.10%
2020/02/04	6	29.67	3	29.65	29.65	3	15,616	0.02%
2020/02/03	8	27.60	24	28.03	28.85	-16	16,160	-0.10%
2020/01/31	9	29.71	3	29.48	29.85	6	16,805	0.04%
2020/01/30	30.1	30.05	5	29.90	29.90	25.1	17,037	0.15%
2020/01/20	1	33.10	2	33.15	33.20	-1	17,056	-0.01%
2020/01/17	1	33.40	1	33.00	33.00	0	18,057	0.00%
2020/01/16	2	33.30	2	33.25	33.20	0	18,342	0.00%
2020/01/15	5	33.27	5	33.29	33.25	0	18,725	0.00%
2020/01/14	15	33.40	1	33.40	33.50	14	19,033	0.07%
2020/01/13	18	33.04	0	0.00	33.30	18	19,214	0.09%
2020/01/09	0	0.00	2	32.50	32.50	-2	19,916	-0.01%
2020/01/08	4	32.06	1	32.15	32.10	3	20,708	0.01%
2020/01/07	6	32.23	8	32.13	32.20	-2	21,975	-0.01%
2020/01/06	7	32.73	5	32.79	32.60	2	23,142	0.01%
2020/01/03	34	33.37	29	33.39	33.35	5	24,120	0.02%
2020/01/02	7	34.03	12	34.09	34.15	-5	24,286	-0.02%
2019/12/31	3	33.52	28	33.23	33.65	-25	24,495	-0.10%
2019/12/30	20	33.38	19	33.38	33.35	1	25,296	0.00%
2019/12/27	26	33.47	12	33.53	33.65	14	25,610	0.05%
2019/12/26	4	32.91	15	32.98	32.85	-11	25,814	-0.04%
2019/12/25	0	0.00	27	32.35	32.60	-27	26,512	-0.10%
2019/12/24	5	32.06	2.1	32.00	32.05	2.9	27,520	0.01%
2019/12/23	23	31.91	33.1	32.16	31.85	-10.1	28,411	-0.04%
2019/12/20	33.5	32.54	88.1	32.42	32.40	-54.6	28,777	-0.19%
2019/12/19	5.5	31.88	9.1	31.94	31.85	-3.6	28,860	-0.01%
2019/12/18	16	31.80	23.1	31.94	31.75	-7.1	29,378	-0.02%
2019/12/17	95	32.04	2.1	32.00	31.90	92.9	30,111	0.31%
2019/12/16	6	32.11	41.1	32.29	32.55	-35.1	30,258	-0.12%
2019/12/13	6	31.58	251.1	31.88	31.30	-245.1	30,919	-0.79%	大賣/鉅額交易
2019/12/12	18	32.25	47.1	32.32	32.00	-29.1	31,859	-0.09%
2019/12/11	30	32.24	5.1	32.35	32.20	24.9	32,300	0.08%
2019/12/10	83	32.40	26	32.43	32.50	57	32,827	0.17%
2019/12/09	0	0.00	4	33.01	33.15	-4	33,295	-0.01%
2019/12/06	12	32.68	23	32.71	32.70	-11	33,982	-0.03%
2019/12/05	12	32.81	4	32.76	32.60	8	35,125	0.02%
2019/12/04	18	32.59	18	32.60	32.70	0	36,277	0.00%
2019/12/03	44	32.64	139	32.38	32.45	-95	38,147	-0.25%	大賣/
2019/12/02	159	33.22	113	34.50	32.90	46	38,376	0.12%	大買/大賣/
2019/11/29	13	35.36	91	35.39	35.40	-78	38,173	-0.20%
2019/11/28	20	35.37	8	35.43	35.35	12	38,891	0.03%
2019/11/27	9	35.71	12	35.70	35.65	-3	40,430	-0.01%
2019/11/26	14	35.55	63	35.51	35.70	-49	42,717	-0.11%
2019/11/25	12	35.54	37	35.30	35.30	-25	43,392	-0.06%
2019/11/22	28	35.76	20	35.72	35.45	8	43,791	0.02%
2019/11/21	19	35.33	24	35.25	35.60	-5	43,777	-0.01%
2019/11/20	17	35.48	24	35.46	35.65	-7	44,128	-0.02%
2019/11/19	49	35.43	19.3	35.52	35.35	29.7	44,515	0.07%
2019/11/18	59	35.54	65	35.59	35.60	-6	44,441	-0.01%
2019/11/15	135	35.25	77	35.49	35.00	58	44,210	0.13%	大買/
2019/11/14	23	34.92	20	34.82	35.00	3	43,968	0.01%
2019/11/13	139.5	34.75	60	34.88	34.60	79.5	43,961	0.18%	大買/
2019/11/12	25	34.48	47	34.43	34.80	-22	43,651	-0.05%
2019/11/11	38.5	34.10	38	34.15	33.90	0.5	43,782	0.00%
2019/11/08	46	34.85	20	34.81	34.60	26	43,583	0.06%
2019/11/07	46	34.17	100	34.39	34.55	-54	43,096	-0.13%
2019/11/06	100	34.05	87	34.19	34.20	13	42,862	0.03%
2019/11/05	48	34.03	67	34.04	34.10	-19	42,801	-0.04%
2019/11/04	141.5	34.02	14	34.08	33.80	127.5	42,789	0.30%	大買/鉅額交易
2019/11/01	2	33.48	57	33.59	33.95	-55	42,608	-0.13%
2019/10/31	84	33.74	188	33.55	33.25	-104	42,551	-0.24%	大賣/鉅額交易
2019/10/30	193	33.27	404	33.03	32.95	-211	42,971	-0.49%	大買/大賣/鉅額交易
2019/10/29	69	34.61	25	34.79	34.40	44	42,379	0.10%
2019/10/28	158	34.40	25	34.52	34.55	133	42,230	0.31%	大買/鉅額交易
2019/10/25	220	34.04	313	34.14	34.40	-93	42,002	-0.22%	大買/大賣/
2019/10/24	8	35.56	4	35.64	35.40	4	41,089	0.01%
2019/10/23	104	35.56	5	35.88	35.85	99	40,993	0.24%	大買/
2019/10/22	130	35.67	11	35.89	35.60	119	40,960	0.29%	大買/鉅額交易
2019/10/21	12	35.55	20	35.54	35.75	-8	41,037	-0.02%
2019/10/18	33	35.35	20	35.20	35.00	13	40,967	0.03%
2019/10/17	256	34.98	17	35.03	34.85	239	40,947	0.58%	大買/鉅額交易
2019/10/16	80	35.76	61	35.60	35.30	19	40,839	0.05%
2019/10/15	97	37.49	46	37.65	36.75	51	40,244	0.13%
2019/10/14	33	36.55	143	36.55	37.50	-110	39,174	-0.28%	大賣/鉅額交易
2019/10/09	84	35.25	113	35.79	35.10	-29	38,441	-0.08%	大賣/
2019/10/08	17	35.36	44	35.53	35.15	-27	38,018	-0.07%
2019/10/07	46	35.34	12	35.28	35.15	34	37,849	0.09%
2019/10/04	87	35.61	68	35.73	35.45	19	37,505	0.05%
2019/10/03	81	35.39	31	35.51	35.30	50	36,755	0.14%
2019/10/02	41	35.18	81	35.49	36.00	-40	36,533	-0.11%
2019/10/01	48	35.51	42	35.55	35.30	6	36,064	0.02%
2019/09/27	196	34.95	184	34.50	35.35	12	35,253	0.03%	大買/大賣/
2019/09/26	88	35.07	60	34.75	34.80	28	34,236	0.08%
2019/09/25	50	34.14	27	34.48	34.90	23	33,396	0.07%
2019/09/24	13	34.15	35	34.19	33.90	-22	33,099	-0.07%
2019/09/23	48	34.61	40	34.57	34.55	8	32,730	0.02%
2019/09/20	63	34.34	80	34.54	34.75	-17	32,282	-0.05%
2019/09/19	44	33.72	46	33.67	33.50	-2	31,538	-0.01%
2019/09/18	31	33.83	52.1	33.89	33.60	-21.1	31,149	-0.07%
2019/09/17	64	34.67	58.1	34.71	34.65	5.9	30,336	0.02%
2019/09/16	35	33.17	20	33.23	33.55	15	29,508	0.05%
2019/09/12	38	32.99	30.1	33.05	32.90	7.9	29,256	0.03%
2019/09/11	65	32.15	25	31.87	32.50	40	28,875	0.14%
2019/09/10	63	32.24	77.1	32.14	31.65	-14.1	28,316	-0.05%
2019/09/09	27	32.29	21	33.04	31.60	6	27,735	0.02%
2019/09/06	62	34.25	122	33.99	34.30	-60	26,597	-0.23%	大賣/
2019/09/05	124	35.05	148	34.71	35.50	-24	25,345	-0.09%	大買/大賣/
2019/09/04	44	31.80	31	31.96	32.30	13	23,391	0.06%
2019/09/03	46	31.23	90	31.07	31.70	-44	22,950	-0.19%
2019/09/02	65	30.22	104.3	30.36	31.10	-39.3	22,463	-0.17%	大賣/
2019/08/30	200	29.34	204.6	29.42	29.90	-4.6	21,640	-0.02%	大買/大賣/
2019/08/29	225	27.38	336.1	27.46	27.65	-111.1	19,978	-0.56%	大買/大賣/鉅額交易
2019/08/28	98	24.86	189	24.92	25.65	-91	17,564	-0.52%	大賣/
2019/08/27	62	24.27	38	24.30	24.35	24	16,773	0.14%
2019/08/26	5	23.32	9	23.49	23.20	-4	16,338	-0.02%
2019/08/23	24	24.19	22	24.32	24.15	2	16,118	0.01%
2019/08/22	32	23.89	38	23.87	23.90	-6	15,612	-0.04%
2019/08/21	55	23.51	32.1	23.42	23.35	22.9	15,004	0.15%
2019/08/20	2	23.20	10	23.20	23.20	-8	14,776	-0.05%
2019/08/19	5	23.30	5	23.41	23.10	0	14,785	0.00%
2019/08/16	39	22.89	11	22.88	23.00	28	14,587	0.19%
2019/08/15	20	22.33	24	22.31	22.55	-4	14,367	-0.03%
2019/08/14	14	22.50	3	22.68	22.20	11	14,213	0.08%
2019/08/13	3	22.18	2	22.15	22.05	1	14,012	0.01%
2019/08/12	2	22.58	2	22.65	22.65	0	14,011	0.00%
2019/08/08	12	22.47	15	22.57	22.65	-3	14,141	-0.02%
2019/08/07	21	22.36	15	22.54	22.15	6	14,130	0.04%
2019/08/06	38	22.10	53	21.83	22.55	-15	13,988	-0.11%
2019/08/05	11	22.10	4	22.41	22.00	7	13,866	0.05%
2019/08/02	25	22.33	9.4	22.34	22.55	15.6	13,739	0.11%
2019/08/01	73	23.61	45	23.49	23.00	28	13,540	0.21%
2019/07/31	11	23.57	18	23.50	23.90	-7	12,650	-0.06%
2019/07/30	19	22.92	15	22.99	22.80	4	12,481	0.03%
2019/07/29	17	23.67	7	23.79	23.60	10	12,345	0.08%
2019/07/26	26	23.98	38.2	23.90	23.95	-12.2	12,309	-0.10%
2019/07/25	55	24.02	26	23.88	24.10	29	12,264	0.24%
2019/07/24	17	23.80	46	23.76	23.35	-29	12,173	-0.24%
2019/07/23	10	24.70	66	24.29	24.50	-56	12,200	-0.46%
2019/07/22	7	24.24	39	24.12	24.10	-32	12,097	-0.26%
2019/07/19	14	24.38	1	24.10	23.90	13	12,213	0.11%
2019/07/18	26	24.38	63.8	24.14	24.25	-37.8	12,614	-0.30%
2019/07/17	10	24.03	59	24.11	24.05	-49	12,317	-0.40%
2019/07/16	13	23.96	31	23.95	23.70	-18	12,118	-0.15%
2019/07/15	144	24.06	75	23.87	23.75	69	11,919	0.58%	大買/
2019/07/12	24	23.27	247	22.94	23.60	-223	11,650	-1.91%	大賣/鉅額交易
2019/07/11	51	22.40	89	22.41	22.30	-38	11,115	-0.34%
2019/07/10	8	21.95	17	21.95	22.00	-9	11,247	-0.08%
2019/07/09	30	21.85	29	21.85	21.85	1	11,396	0.01%
2019/07/08	52	21.88	73	21.96	21.65	-21	11,333	-0.19%
2019/07/05	6	21.50	7	21.54	21.50	-1	11,089	-0.01%
2019/07/04	1	21.55	1	21.60	21.50	0	11,057	0.00%
2019/07/03	5	21.49	17	21.56	21.35	-12	11,077	-0.11%
2019/07/02	3	21.48	12	21.48	21.30	-9	11,053	-0.08%
2019/07/01	7	21.42	26	21.42	21.45	-19	11,106	-0.17%
2019/06/28	1	20.90	1	20.90	20.90	0	11,130	0.00%
2019/06/27	1	20.85	3	20.98	21.00	-2	11,436	-0.02%
2019/06/26	9	20.74	6	20.73	20.70	3	11,514	0.03%
2019/06/24	2	21.00	1	21.05	20.95	1	11,548	0.01%
2019/06/21	11	21.05	9	21.24	20.95	2	11,581	0.02%
2019/06/20	5	20.67	5	20.72	20.90	0	11,339	0.00%
2019/06/19	7	20.06	5	20.25	20.40	2	11,273	0.02%
2019/06/18	1	19.55	34	19.28	19.75	-33	11,454	-0.29%
2019/06/17	8	19.61	11	19.61	19.45	-3	11,477	-0.03%
2019/06/14	10	19.38	5	19.47	19.35	5	11,437	0.04%
2019/06/13	3	19.13	0	0.00	19.25	3	11,608	0.03%
2019/06/12	0	0.00	13	19.26	19.25	-13	11,813	-0.11%
2019/06/11	17	19.60	13	19.58	19.45	4	12,210	0.03%
2019/06/10	5	19.21	6	19.27	19.30	-1	12,724	-0.01%
2019/06/05	40	18.98	31	18.88	18.70	9	12,845	0.07%
2019/06/04	0	0.00	2	19.15	18.85	-2	12,951	-0.02%
2019/06/03	64	18.78	11	18.85	19.00	53	13,150	0.40%
2019/05/31	25	18.40	42	18.73	18.80	-17	13,712	-0.12%
2019/05/30	3	18.30	1	18.35	18.25	2	13,741	0.01%
2019/05/29	1	18.05	1	18.20	18.15	0	13,835	0.00%
2019/05/28	4	17.88	3	17.88	18.15	1	14,014	0.01%
2019/05/27	1	18.05	0	0.00	17.70	1	14,160	0.01%
2019/05/24	1	17.85	1	17.70	17.95	0	14,250	0.00%
2019/05/23	0	0.00	74	17.47	17.40	-74	14,612	-0.51%
2019/05/22	2	18.10	3	18.13	18.00	-1	14,769	-0.01%
2019/05/21	11	17.89	3	17.98	18.20	8	14,856	0.05%
2019/05/20	37	17.98	9	17.77	17.65	28	14,938	0.19%
2019/05/17	3	18.60	7	18.56	18.80	-4	15,176	-0.03%
2019/05/16	10	18.58	2	18.85	18.40	8	15,822	0.05%
2019/05/15	7	18.79	10	18.91	19.10	-3	16,236	-0.02%
2019/05/14	7	18.17	9	17.99	18.45	-2	16,240	-0.01%
2019/05/13	15	18.30	10	18.39	18.15	5	16,369	0.03%
2019/05/10	8	18.44	21	18.19	18.10	-13	16,399	-0.08%
2019/05/09	11	18.64	9	18.89	18.35	2	16,339	0.01%
2019/05/08	8	19.18	1	19.05	19.05	7	16,209	0.04%
2019/05/07	17	19.10	12	19.18	19.00	5	16,152	0.03%
2019/05/06	7	18.84	6	18.88	19.00	1	16,110	0.01%
2019/05/03	6	18.97	2	19.00	18.95	4	15,984	0.03%
2019/05/02	47	18.95	9	18.96	19.00	38	15,932	0.24%
2019/04/30	9	18.51	16	18.50	18.90	-7	15,862	-0.04%
2019/04/29	13	18.89	14	18.91	18.40	-1	15,747	-0.01%
2019/04/26	31	18.44	64	18.13	18.10	-33	15,355	-0.21%
2019/04/25	56	18.95	23	18.79	18.70	33	15,026	0.22%
2019/04/24	145	18.99	131	19.14	19.10	14	14,680	0.10%	大買/大賣/
2019/04/23	33	21.23	10	21.25	20.90	23	13,926	0.17%
2019/04/22	99	21.55	4	21.40	21.40	95	13,817	0.69%
2019/04/19	5	21.10	5	21.20	21.40	0	13,794	0.00%
2019/04/18	14	21.91	6	21.63	20.95	8	13,803	0.06%
2019/04/17	35	21.58	16	21.32	21.40	19	13,582	0.14%
2019/04/16	107	21.99	31	21.86	21.80	76	13,492	0.56%	大買/
2019/04/15	4	21.18	2	21.35	21.50	2	13,166	0.02%
2019/04/12	2	20.80	2	20.50	20.25	0	12,939	0.00%
2019/04/11	3	20.80	1	21.10	20.70	2	12,864	0.02%
2019/04/10	6	20.94	5	21.00	21.00	1	12,816	0.01%
2019/04/09	6	21.54	20	21.35	21.20	-14	12,778	-0.11%
2019/04/08	7	21.18	9	21.30	21.20	-2	12,709	-0.02%
2019/04/03	6	21.20	7	21.11	21.25	-1	12,608	-0.01%
2019/04/02	31	21.07	2	21.59	20.90	29	12,473	0.23%
2019/04/01	8	21.54	20	21.48	21.45	-12	12,252	-0.10%
2019/03/29	17	20.22	14	20.46	20.80	3	11,888	0.03%
2019/03/28	15	20.78	41	20.70	20.50	-26	11,733	-0.22%
2019/03/27	2	21.15	9	21.17	21.05	-7	11,659	-0.06%
2019/03/26	2	20.83	37	20.91	20.90	-35	11,586	-0.30%
2019/03/25	60	20.70	6	20.69	20.65	54	11,499	0.47%
2019/03/22	2	21.25	59	21.36	21.40	-57	11,360	-0.50%
2019/03/21	33	22.33	32.3	21.90	21.65	0.7	11,154	0.01%
2019/03/20	51	22.17	32	21.95	21.95	19	10,723	0.18%
2019/03/19	1	22.05	36	21.93	21.75	-35	10,601	-0.33%
2019/03/18	8	21.87	9	21.79	21.85	-1	10,493	-0.01%
2019/03/15	19	21.55	6	21.57	21.50	13	10,429	0.12%
2019/03/14	60	22.04	2	22.23	21.90	58	10,451	0.55%
2019/03/13	75	21.26	24	21.52	21.80	51	10,482	0.49%
2019/03/12	1	20.65	18	20.38	20.35	-17	9,842	-0.17%
2019/03/11	22	20.68	7	20.74	20.45	15	9,950	0.15%
2019/03/08	3	20.50	112	20.11	20.55	-109	10,062	-1.08%	大賣/鉅額交易
2019/03/07	21	20.90	4	20.74	20.55	17	10,168	0.17%
2019/03/06	87	20.66	70.4	20.83	20.95	16.6	10,080	0.16%
2019/03/05	60	19.83	15	19.74	19.75	45	9,628	0.47%
2019/03/04	56	20.47	1	20.50	20.00	55	9,714	0.57%
2019/02/27	29	19.71	43	20.16	20.25	-14	9,728	-0.14%
2019/02/26	14	20.14	15	20.06	20.00	-1	9,658	-0.01%
2019/02/25	25	20.02	35	19.90	20.00	-10	9,573	-0.10%
2019/02/22	15	19.93	73	20.08	20.30	-58	9,536	-0.61%
2019/02/21	1	19.25	9	19.47	19.45	-8	9,119	-0.09%
2019/02/20	22	19.29	25	19.23	19.20	-3	8,937	-0.03%
2019/02/19	14	19.04	30	19.15	19.30	-16	8,910	-0.18%
2019/02/18	29	19.15	10	19.21	19.10	19	8,914	0.21%
2019/02/15	13	18.35	177	18.50	18.60	-164	8,557	-1.92%	大賣/鉅額交易
2019/02/14	86	17.61	109	18.03	17.70	-23	7,864	-0.29%	大賣/
2019/02/13	2	16.30	75	16.30	16.65	-73	7,294	-1.00%
2019/02/12	112	16.38	55	16.16	16.15	57	7,206	0.79%	大買/
2019/02/11	5	15.65	4	15.63	15.75	1	7,041	0.01%
2019/01/30	0	0.00	1	15.10	15.10	-1	6,989	-0.01%
2019/01/28	52	14.96	3	15.12	15.10	49	7,019	0.70%
2019/01/21	1	14.60	0	0.00	14.50	1	7,307	0.01%
2019/01/18	0	0.00	50	14.55	14.55	-50	7,378	-0.68%
2019/01/17	51	15.00	0	0.00	14.60	51	7,525	0.68%
2019/01/16	11	14.80	101	14.83	14.80	-90	7,588	-1.19%	大賣/
2019/01/15	0	0.00	53	14.75	14.75	-53	7,672	-0.69%
2019/01/14	0	0.00	5	14.65	14.75	-5	7,656	-0.07%
2019/01/11	3.5	14.67	4	14.65	14.50	-0.5	7,687	-0.01%
2019/01/10	53	15.04	11	14.78	15.00	42	7,668	0.55%
2019/01/09	105	14.56	7	14.51	14.50	98	7,584	1.29%	大買/
2019/01/08	0	0.00	4	13.94	14.20	-4	7,509	-0.05%
2019/01/07	1	13.80	8	13.75	13.70	-7	7,521	-0.09%
2019/01/04	0	0.00	3	13.45	13.40	-3	7,636	-0.04%
2019/01/03	8	13.68	10	13.83	13.65	-2	7,723	-0.03%
2019/01/02	0	0.00	1	13.60	13.60	-1	7,787	-0.01%
2018/12/27	12	13.96	6	14.06	13.75	6	8,084	0.07%
2018/12/26	5	13.96	6	13.91	13.75	-1	8,101	-0.01%
2018/12/25	10	13.75	0	0.00	13.85	10	8,116	0.12%
2018/12/21	1	13.50	1	13.70	14.10	0	8,201	0.00%
2018/12/20	2	14.20	30	13.95	13.95	-28	8,212	-0.34%
2018/12/14	1	14.75	2	14.78	14.90	-1	8,301	-0.01%
2018/12/13	57	15.78	25	15.27	15.25	32	8,323	0.38%
2018/12/12	1	15.30	1	15.60	15.50	0	8,566	0.00%
2018/12/11	8	15.27	9	15.58	15.25	-1	8,566	-0.01%
2018/12/10	30	15.45	10	15.40	15.25	20	8,592	0.23%
2018/12/07	5	16.20	15	16.35	16.30	-10	8,490	-0.12%
2018/12/06	104	16.23	74	16.32	15.60	30	8,293	0.36%	大買/
2018/12/05	67	16.31	9	15.88	16.70	58	7,894	0.73%
2018/12/04	25	16.54	7	16.96	16.60	18	7,951	0.23%
2018/12/03	4	16.35	88	16.77	16.95	-84	8,005	-1.05%
2018/11/30	2	15.20	167	15.31	15.45	-165	7,967	-2.07%	大賣/鉅額交易
2018/11/29	1	14.95	8	15.04	15.00	-7	7,752	-0.09%
2018/11/28	5	14.70	4	14.61	14.65	1	7,577	0.01%
2018/11/26	30	13.75	5	13.85	13.90	25	7,232	0.35%
2018/11/23	1	13.55	14	13.61	13.60	-13	7,115	-0.18%
2018/11/22	3	13.63	32	13.55	13.55	-29	7,026	-0.41%
2018/11/21	41	13.60	6	13.56	13.55	35	7,007	0.50%
2018/11/20	21	13.73	17	13.45	13.40	4	6,891	0.06%
2018/11/19	0	0.00	5	13.50	13.55	-5	7,012	-0.07%
2018/11/16	30	13.50	30	13.35	13.35	0	7,288	0.00%
2018/11/15	30	13.28	14	13.16	13.30	16	7,320	0.22%
2018/11/14	81	13.26	21	13.25	13.00	60	7,168	0.84%
2018/11/13	40	12.50	1	12.40	12.95	39	7,281	0.54%
2018/11/12	2	13.03	0	0.00	12.90	2	7,440	0.03%
2018/11/09	0	0.00	4	13.15	13.35	-4	7,446	-0.05%
2018/11/08	31	13.80	0	0.00	13.45	31	7,502	0.41%
2018/11/07	2	13.35	22	13.49	13.65	-20	7,519	-0.27%
2018/11/06	1	13.60	0	0.00	13.10	1	7,691	0.01%
2018/11/05	0	0.00	11	13.77	13.65	-11	7,737	-0.14%
2018/11/02	13	13.55	74	13.48	13.60	-61	7,835	-0.78%
2018/11/01	0	0.00	6	13.30	13.35	-6	7,777	-0.08%
2018/10/31	5	12.80	0	0.00	12.95	5	7,735	0.06%
2018/10/30	33.2	12.39	0	0.00	12.45	33.2	7,697	0.43%
2018/10/29	85	12.19	3.1	12.22	12.35	81.9	7,888	1.04%
2018/10/26	2	11.90	98	11.94	11.85	-96	7,968	-1.20%
2018/10/25	70	12.13	57	12.45	12.15	13	7,998	0.16%
2018/10/24	0	0.00	1	13.35	13.35	-1	8,099	-0.01%
2018/10/23	8	13.86	0	0.00	13.50	8	8,236	0.10%
2018/10/19	13	13.45	8	13.51	13.60	5	8,617	0.06%
2018/10/18	0	0.00	30	13.80	13.85	-30	8,700	-0.35%
2018/10/17	0	13.75	0	0.00	13.65	0	8,861	0.00%
2018/10/16	20	13.60	0	0.00	13.60	20	8,997	0.22%
2018/10/15	30	13.64	6	13.58	13.60	24	9,128	0.26%
2018/10/12	7	12.64	0	0.00	13.35	7	9,196	0.08%
2018/10/11	56	13.24	2	13.15	13.15	54	9,302	0.58%
2018/10/09	32	14.72	0	0.00	14.60	32	9,473	0.34%
2018/10/08	4	14.51	2	14.60	14.60	2	9,763	0.02%
2018/10/05	4	14.68	3	15.00	14.70	1	9,902	0.01%
2018/10/04	2	16.40	30	16.10	16.15	-28	9,888	-0.28%
2018/10/01	1	16.55	0.1	16.75	16.70	0.9	10,270	0.01%
2018/09/28	5	16.55	6	16.55	16.45	-1	10,786	-0.01%
2018/09/27	1	16.75	1	16.55	16.55	0	10,851	0.00%
2018/09/25	0	0.00	32	16.50	16.50	-32	11,041	-0.29%
2018/09/21	2	16.23	14.4	16.40	16.40	-12.4	11,124	-0.11%
2018/09/20	9	16.44	12	16.17	16.15	-3	11,118	-0.03%
2018/09/19	15	16.72	0	0.00	16.65	15	11,135	0.13%
2018/09/18	26	17.00	0.4	17.05	16.65	25.6	11,260	0.23%
2018/09/17	5	16.68	0	0.00	17.00	5	11,368	0.04%
2018/09/14	4	16.79	6	16.73	17.00	-2	11,470	-0.02%
2018/09/13	0	0.00	2.1	16.31	16.45	-2.1	11,477	-0.02%
2018/09/12	27	16.11	5	15.95	15.95	22	11,460	0.19%
2018/09/11	51	15.92	1	15.75	16.20	50	11,623	0.43%
2018/09/10	45	16.20	31	16.09	15.40	14	11,744	0.12%
2018/09/07	40	16.55	6	17.23	16.55	34	11,986	0.28%
2018/09/06	21	17.78	10	17.58	17.40	11	12,842	0.09%
2018/09/05	1	18.45	1	18.80	18.45	0	12,914	0.00%
2018/09/04	0	0.00	20	18.55	18.55	-20	13,163	-0.15%
2018/09/03	4	18.50	0	0.00	18.40	4	13,309	0.03%
2018/08/31	5.6	18.96	7	18.94	19.00	-1.4	13,537	-0.01%
2018/08/30	6	19.18	0	0.00	19.05	6	13,677	0.04%
2018/08/29	1	19.20	3	19.30	19.30	-2	13,811	-0.01%
2018/08/28	6	19.24	2	19.40	19.15	4	14,122	0.03%
2018/08/27	5	18.90	23	19.18	19.35	-18	14,250	-0.13%
2018/08/24	26	19.01	6	19.23	18.95	20	14,592	0.14%
2018/08/23	0	0.00	5	19.08	19.55	-5	16,021	-0.03%
2018/08/22	35	18.92	0	0.00	18.45	35	15,912	0.22%
2018/08/21	1	18.65	0	0.00	18.80	1	16,192	0.01%
2018/08/20	3	18.77	1	18.70	18.55	2	16,684	0.01%
2018/08/17	10	19.64	6	19.38	19.15	4	16,654	0.02%
2018/08/16	1	19.10	0	0.00	19.10	1	16,964	0.01%
2018/08/15	3	19.00	0	0.00	19.00	3	17,033	0.02%
2018/08/14	2	19.15	20	19.10	19.70	-18	17,155	-0.10%
2018/08/13	25	19.11	6	19.11	19.20	19	17,350	0.11%
2018/08/10	3	20.37	3	20.37	20.15	0	17,479	0.00%
2018/08/09	24	20.99	12	20.99	21.00	12	17,843	0.07%
2018/08/07	1	21.00	1	20.95	20.90	0	20,060	0.00%
2018/08/06	2	20.65	2	21.00	21.20	0	20,353	0.00%
2018/08/03	4	20.63	0	0.00	20.45	4	20,888	0.02%
2018/08/02	6	21.63	5	21.10	21.05	1	21,139	0.00%
2018/08/01	1	21.60	1	21.60	21.35	0	21,318	0.00%
2018/07/31	4	21.33	1	21.25	21.20	3	21,788	0.01%
2018/07/30	10	21.77	2	21.75	21.50	8	21,792	0.04%
2018/07/27	24	22.35	27	22.50	22.35	-3	21,878	-0.01%
2018/07/26	1.6	21.94	7	22.26	21.95	-5.4	21,874	-0.02%
2018/07/24	4	21.79	1	22.00	22.00	3	22,197	0.01%
2018/07/23	7	21.35	63	21.18	21.50	-56	22,426	-0.25%
2018/07/20	1	21.90	3	22.15	22.15	-2	23,061	-0.01%
2018/07/19	2	21.85	20	22.00	22.00	-18	23,775	-0.08%
2018/07/18	35	22.08	10	21.50	21.50	25	24,135	0.10%
2018/07/17	31	22.10	8	21.94	21.85	23	24,341	0.09%
2018/07/16	2	22.00	9	21.83	22.00	-7	24,570	-0.03%
2018/07/13	11	21.21	36	21.28	21.35	-25	24,964	-0.10%
2018/07/12	20	20.66	16	20.88	21.10	4	25,779	0.02%
2018/07/11	0	0.00	30	20.00	20.00	-30	26,186	-0.11%
2018/07/10	2	19.35	7	19.94	20.25	-5	28,011	-0.02%
2018/07/09	3	18.93	2	18.88	19.30	1	28,979	0.00%
2018/07/06	71	18.34	52	18.46	18.70	19	29,651	0.06%
2018/07/05	5	19.98	5	20.00	19.80	0	29,189	0.00%
2018/07/04	5	20.28	3	20.45	20.15	2	29,283	0.01%
2018/07/03	3	20.67	3	20.40	20.40	0	29,293	0.00%
2018/07/02	0	0.00	2	20.83	20.95	-2	29,290	-0.01%
2018/06/29	4	20.41	50	20.45	20.70	-46	29,371	-0.16%
2018/06/28	8	20.26	2	20.50	20.20	6	29,475	0.02%
2018/06/27	22	20.77	3	20.95	20.60	19	29,673	0.06%
2018/06/26	71	20.19	3	20.98	20.40	68	29,872	0.23%
2018/06/25	7	22.29	3	22.35	21.90	4	30,503	0.01%
2018/06/22	7	22.08	2	22.20	21.95	5	30,755	0.02%
2018/06/21	15	22.52	31	22.40	22.40	-16	30,699	-0.05%
2018/06/20	16	22.40	12	22.29	22.30	4	30,840	0.01%
2018/06/19	33	23.10	13	23.09	22.85	20	30,825	0.06%
2018/06/15	73	24.10	5	24.05	23.75	68	30,742	0.22%
2018/06/14	160	24.29	83	24.24	23.90	77	30,398	0.25%	大買/
2018/06/13	48.1	23.60	37	23.38	23.35	11.1	29,383	0.04%
2018/06/12	10	23.37	22	23.76	23.20	-12	29,452	-0.04%
2018/06/11	1	23.15	4	23.28	23.20	-3	29,697	-0.01%
2018/06/08	5	23.53	3	23.57	23.35	2	30,196	0.01%
2018/06/07	20	23.05	0	0.00	23.00	20	30,524	0.07%
2018/06/06	5	23.33	26	23.40	23.25	-21	30,564	-0.07%
2018/06/05	30	23.25	5	23.68	23.20	25	30,551	0.08%
2018/06/04	31	23.20	14	23.32	23.30	17	30,368	0.06%
2018/06/01	10	23.10	5	23.30	23.00	5	30,490	0.02%
2018/05/31	42	24.67	44	24.66	23.75	-2	30,182	-0.01%
2018/05/30	1	23.00	7	23.14	23.45	-6	28,729	-0.02%
2018/05/29	52	23.55	60	23.49	23.30	-8	28,594	-0.03%
2018/05/28	37	23.38	36	23.30	23.35	1	28,234	0.00%
2018/05/25	4	22.26	12	22.30	22.30	-8	27,833	-0.03%
2018/05/24	24	22.86	23	23.02	22.55	1	27,816	0.00%
2018/05/23	1	22.00	2	22.03	22.20	-1	27,447	0.00%
2018/05/22	4	22.05	0	0.00	22.00	4	27,554	0.01%
2018/05/21	18	22.33	8	22.40	22.20	10	27,526	0.04%
2018/05/18	13	22.09	1	22.85	22.10	12	27,482	0.04%
2018/05/17	50	22.75	38	22.91	22.65	12	27,562	0.04%
2018/05/16	25	23.75	54	23.74	23.35	-29	27,578	-0.11%
2018/05/15	53	23.35	33	23.39	23.10	20	27,029	0.07%
2018/05/14	10	22.20	6	22.14	22.00	4	26,056	0.02%
2018/05/11	54	21.96	49	21.84	21.75	5	25,919	0.02%
2018/05/10	17	22.59	15	22.50	22.30	2	25,483	0.01%
2018/05/09	12	21.90	20	21.80	21.50	-8	25,599	-0.03%
2018/05/08	24	21.89	33	22.19	21.80	-9	25,432	-0.04%
2018/05/07	3	21.10	17	21.31	21.30	-14	25,012	-0.06%
2018/05/04	2	20.90	1	20.55	20.55	1	25,049	0.00%
2018/05/03	14	20.97	8	21.19	20.95	6	25,117	0.02%
2018/05/02	5	20.90	12	20.96	20.80	-7	25,110	-0.03%
2018/04/30	7	20.35	6	20.49	20.30	1	25,099	0.00%
2018/04/27	13	20.07	5	20.06	20.00	8	25,545	0.03%
2018/04/26	31	20.25	17	20.47	19.95	14	26,164	0.05%
2018/04/25	38	21.61	15	21.72	22.05	23	25,807	0.09%
2018/04/24	3	21.57	68	21.70	21.70	-65	25,468	-0.26%
2018/04/23	26	23.22	21	23.36	22.60	5	25,916	0.02%
2018/04/20	20	23.76	12	23.63	23.80	8	27,183	0.03%
2018/04/19	35	23.82	24	23.82	23.45	11	26,946	0.04%
2018/04/18	11	23.16	19	22.87	23.70	-8	26,684	-0.03%
2018/04/17	18	22.29	32	22.18	22.05	-14	26,070	-0.05%
2018/04/16	272	23.06	387	23.19	23.10	-115	25,980	-0.44%	大買/大賣/鉅額交易
2018/04/13	135	22.66	92	22.46	22.85	43	24,725	0.17%	大買/
2018/04/12	18	20.88	43	20.82	20.80	-25	24,081	-0.10%
2018/04/11	4	19.94	1	20.10	19.65	3	23,996	0.01%
2018/04/10	11	19.71	2	20.08	19.65	9	25,343	0.04%
2018/04/09	2	19.60	0	0.00	19.10	2	25,989	0.01%
2018/04/03	0	0.00	5	19.95	20.00	-5	26,993	-0.02%
2018/04/02	6	20.43	18	20.58	20.20	-12	27,673	-0.04%
2018/03/31	10	20.08	6	19.95	20.10	4	28,432	0.01%
2018/03/30	24	20.11	10	20.35	19.80	14	29,273	0.05%
2018/03/29	14.1	20.96	40	20.78	20.30	-25.9	30,334	-0.09%
2018/03/28	47	20.71	37	20.78	20.80	10	31,963	0.03%
2018/03/27	23	20.23	12	19.88	20.50	11	31,562	0.03%
2018/03/26	3	18.68	0	0.00	18.65	3	32,395	0.01%
2018/03/23	10	18.64	80	18.60	18.55	-70	33,797	-0.21%
2018/03/21	5	19.55	0	0.00	19.50	5	34,834	0.01%
2018/03/20	4	19.54	1	19.45	19.45	3	35,331	0.01%
2018/03/19	1	19.80	0	0.00	19.85	1	36,016	0.00%
2018/03/16	16	20.01	83	20.63	19.95	-67	37,208	-0.18%
2018/03/15	25	20.86	30	20.75	20.60	-5	38,591	-0.01%
2018/03/14	18	20.20	40	20.40	20.55	-22	39,018	-0.06%
2018/03/13	147	19.96	22	20.10	20.50	125	40,369	0.31%	大買/鉅額交易
2018/03/12	12	18.88	0	0.00	18.65	12	40,215	0.03%
2018/03/09	6	19.10	4	19.08	19.10	2	40,804	0.00%
2018/03/08	3	18.60	3	18.65	18.70	0	42,474	0.00%
2018/03/07	23	18.67	4	18.48	18.40	19	42,465	0.04%
2018/03/06	2	19.65	5	19.40	19.40	-3	42,997	-0.01%
2018/03/05	24	19.53	0.2	19.10	19.10	23.8	44,959	0.05%
2018/03/02	0	0.00	5	20.35	20.10	-5	46,858	-0.01%
2018/03/01	1	20.40	0	0.00	20.50	1	47,317	0.00%
2018/02/27	0	0.00	5	20.59	20.45	-5	47,356	-0.01%
2018/02/26	3	20.15	1	20.60	20.05	2	47,406	0.00%
2018/02/23	7	20.96	5	20.85	20.50	2	47,540	0.00%
2018/02/22	8	20.95	20.3	20.87	20.70	-12.3	47,678	-0.03%
2018/02/21	5	20.15	1	20.40	20.40	4	47,794	0.01%
2018/02/12	2	19.60	2	20.10	19.55	0	47,750	0.00%
2018/02/09	2	18.45	2.1	18.73	19.70	-0.1	47,673	0.00%
2018/02/08	17	20.72	11	20.99	20.05	6	47,460	0.01%
2018/02/07	19	21.02	15	21.01	20.50	4	47,206	0.01%
2018/02/06	16	21.25	6	21.82	20.70	10	47,153	0.02%
2018/02/05	2	22.33	1	22.25	23.00	1	47,023	0.00%
2018/02/02	26	23.22	7	23.41	23.20	19	47,164	0.04%
2018/02/01	46	23.91	60	23.96	23.70	-14	47,553	-0.03%
2018/01/31	17	22.97	11	22.95	23.25	6	47,954	0.01%
2018/01/30	23	22.96	9	22.91	22.90	14	48,148	0.03%
2018/01/29	0	0.00	16	23.13	23.20	-16	48,478	-0.03%
2018/01/26	64	22.56	73	22.52	22.60	-9	49,161	-0.02%
2018/01/25	47	23.02	37	23.06	22.80	10	49,927	0.02%
2018/01/24	4	23.45	4	23.41	23.40	0	50,392	0.00%
2018/01/23	104	23.05	74	22.78	23.05	30	50,406	0.06%	大買/
2018/01/22	45	23.35	9	23.17	22.90	36	50,073	0.07%
2018/01/19	26	24.54	15	24.52	24.50	11	49,837	0.02%
2018/01/18	9	25.32	7	25.35	24.80	2	49,864	0.00%
2018/01/17	33	25.84	29	25.29	25.25	4	50,522	0.01%
2018/01/16	71	25.76	62	25.81	25.60	9	50,434	0.02%
2018/01/15	9	24.47	36	24.49	24.35	-27	48,807	-0.06%
2018/01/12	40	24.83	28	24.94	24.75	12	48,577	0.02%
2018/01/11	0	0.00	13	24.33	24.45	-13	48,110	-0.03%
2018/01/10	6	24.10	2	24.65	23.90	4	47,698	0.01%
2018/01/09	32	24.16	110	24.42	24.70	-78	47,180	-0.17%	大賣/
2018/01/08	15	24.80	358	24.50	24.10	-343	46,517	-0.74%	大賣/鉅額交易
2018/01/05	407	24.80	12	24.73	24.95	395	46,005	0.86%	大買/鉅額交易
2018/01/04	43	25.21	35	24.91	24.80	8	45,290	0.02%
2018/01/03	51	24.89	53	24.69	24.20	-2	43,981	0.00%
2018/01/02	68	23.70	254	23.78	24.60	-186	43,148	-0.43%	大賣/鉅額交易