燿華 (2367)-元大-中壢券商分點個股進出

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
26.20
漲跌
--
漲幅
0.00%
成交量
15,280張
產業
上市電子零組件類股▼0.12%
787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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/30	66.1	26.30	47.1	26.29	26.20	19	41,094	0.05%
2024/04/29	55.1	26.24	99	26.31	26.20	-43.9	40,895	-0.11%
2024/04/26	4	26.39	16.1	26.55	26.15	-12.1	40,733	-0.03%
2024/04/25	21.1	26.08	1.2	26.34	26.00	19.9	40,520	0.05%
2024/04/24	45.3	26.53	21	26.73	26.55	24.3	40,370	0.06%
2024/04/23	107	26.10	45.1	26.06	26.00	61.9	40,107	0.15%	大買/
2024/04/22	54	26.84	24.1	26.68	26.05	29.9	39,786	0.08%
2024/04/19	151	27.26	114.6	27.23	27.30	36.4	39,362	0.09%	大買/大賣/
2024/04/18	485.1	28.26	445	28.54	28.00	40.1	38,768	0.10%	大買/大賣/
2024/04/17	93.4	28.10	60	28.16	28.15	33.4	37,813	0.09%
2024/04/16	223	26.66	287	26.91	26.40	-64	36,987	-0.17%	大買/大賣/
2024/04/15	539.1	28.43	446	28.56	28.20	93.1	36,113	0.26%	大買/大賣/
2024/04/12	260.4	28.62	407.4	28.40	29.20	-147.1	34,654	-0.42%	大買/大賣/鉅額交易
2024/04/11	60	26.62	65	26.34	26.70	-5	32,179	-0.02%
2024/04/10	152.1	26.52	129.4	26.81	26.30	22.7	32,044	0.07%	大買/大賣/
2024/04/09	222.1	26.74	126	26.92	26.60	96.1	31,655	0.30%	大買/大賣/
2024/04/08	106	26.70	120	26.50	26.70	-14	31,151	-0.04%	大買/大賣/
2024/04/03	54	26.07	60	26.29	26.05	-6	30,870	-0.02%
2024/04/02	117.2	26.48	121.1	26.72	26.35	-3.9	30,721	-0.01%	大買/大賣/
2024/04/01	108	26.88	184	27.03	26.85	-76	30,286	-0.25%	大買/大賣/
2024/03/29	214.6	26.81	197	27.19	26.65	17.6	29,881	0.06%	大買/大賣/
2024/03/28	255	26.77	264	27.17	26.65	-9	29,151	-0.03%	大買/大賣/
2024/03/27	238.2	26.76	242	26.87	26.65	-3.8	28,480	-0.01%	大買/大賣/
2024/03/26	264	26.71	304.3	26.69	26.75	-40.3	27,767	-0.15%	大買/大賣/
2024/03/25	557.1	27.46	547	27.36	27.55	10.1	26,903	0.04%	大買/大賣/
2024/03/22	249	27.05	270.5	26.73	27.15	-21.5	25,543	-0.08%	大買/大賣/
2024/03/21	309.2	26.40	353.1	26.64	26.30	-43.9	24,550	-0.18%	大買/大賣/
2024/03/20	277	25.98	262	26.34	25.70	15	23,762	0.06%	大買/大賣/
2024/03/19	440	26.22	456	26.22	26.15	-16	23,273	-0.07%	大買/大賣/
2024/03/18	121.8	25.33	126	25.01	25.85	-4.2	22,308	-0.02%	大買/大賣/
2024/03/15	28	24.42	20	24.19	24.00	8	21,625	0.04%
2024/03/14	232	24.55	157	24.47	24.45	75	21,437	0.35%	大買/大賣/
2024/03/13	234.3	25.11	208.2	25.24	25.10	26.1	21,169	0.12%	大買/大賣/
2024/03/12	686	26.05	762	26.46	25.60	-76	21,050	-0.36%	大買/大賣/
2024/03/11	367.5	25.50	235.1	25.74	25.90	132.5	19,966	0.66%	大買/大賣/鉅額交易
2024/03/08	233.5	25.00	372.1	25.24	24.30	-138.7	19,221	-0.72%	大買/大賣/鉅額交易
2024/03/07	643	26.81	364.8	26.48	25.80	278.2	19,211	1.45%	大買/大賣/鉅額交易
2024/03/06	167.6	25.89	297.6	25.99	26.65	-130	18,035	-0.72%	大買/大賣/鉅額交易
2024/03/05	354	23.94	260	24.20	24.30	94	15,677	0.60%	大買/大賣/
2024/03/04	176.4	22.91	282	23.38	23.90	-105.6	13,797	-0.77%	大買/大賣/鉅額交易
2024/03/01	65	21.89	53	21.83	21.75	12	12,757	0.09%
2024/02/29	10	21.09	14	21.15	21.30	-4	12,214	-0.03%
2024/02/27	13	21.21	7	20.75	20.75	6	12,143	0.05%
2024/02/26	12	21.16	27	21.26	21.15	-15	12,114	-0.12%
2024/02/23	14	20.89	30	20.83	20.75	-16	12,125	-0.13%
2024/02/22	60	21.18	38	21.07	21.25	22	12,947	0.17%
2024/02/21	8	20.78	5	20.65	20.65	3	12,323	0.02%
2024/02/20	44	20.85	144.1	20.82	20.95	-100.1	12,271	-0.82%	大賣/
2024/02/19	21	20.27	0	0.00	20.15	21	12,021	0.17%
2024/02/16	36	20.12	55	20.25	20.60	-19	11,932	-0.16%
2024/02/15	30	18.90	35	18.94	19.00	-5	11,520	-0.04%
2024/02/05	12	18.60	1	18.70	18.55	11	11,444	0.10%
2024/02/02	9	19.08	10	18.90	18.80	-1	11,437	-0.01%
2024/02/01	1	18.90	1	19.00	18.95	0	11,450	0.00%
2024/01/31	11	19.00	11	18.95	19.00	0	11,516	0.00%
2024/01/30	0	0.00	18	19.10	19.00	-18	11,553	-0.16%
2024/01/29	0	0.00	2	19.30	19.30	-2	11,652	-0.02%
2024/01/26	2	19.20	3	19.20	19.20	-1	11,733	-0.01%
2024/01/25	12	19.45	0	0.00	19.20	12	12,019	0.10%
2024/01/24	9	19.44	1	19.50	19.35	8	12,072	0.07%
2024/01/23	13	19.26	10	19.50	19.55	3	12,360	0.02%
2024/01/22	0	0.00	9	19.19	19.15	-9	12,348	-0.07%
2024/01/19	3	18.65	18	18.79	18.80	-15	12,355	-0.12%
2024/01/18	1	18.75	11	18.82	18.65	-10	12,378	-0.08%
2024/01/17	1	18.85	0	0.00	18.85	1	12,420	0.01%
2024/01/16	17	19.06	11	19.02	19.05	6	12,541	0.05%
2024/01/15	0	0.00	20	19.23	19.15	-20	12,551	-0.16%
2024/01/12	2	19.15	0	0.00	19.00	2	12,593	0.02%
2024/01/11	8	19.05	13	19.27	19.40	-5	12,577	-0.04%
2024/01/10	3	18.90	46	18.99	18.90	-43	12,618	-0.34%
2024/01/09	1	19.05	20	19.30	19.05	-19	12,650	-0.15%
2024/01/08	13	19.31	0	0.00	19.30	13	12,672	0.10%
2024/01/05	9	19.47	4	19.50	19.40	5	12,676	0.04%
2024/01/04	36	19.60	0	0.00	19.40	36	12,693	0.28%
2024/01/03	4	19.99	19	19.90	19.90	-15	12,702	-0.12%
2024/01/02	4	20.15	3	20.10	20.10	1	12,729	0.01%
2023/12/29	5	19.95	3	19.97	20.00	2	12,756	0.02%
2023/12/28	19	20.05	5	20.05	20.00	14	12,821	0.11%
2023/12/27	16	20.08	0	0.00	20.15	16	12,906	0.12%
2023/12/26	6	20.07	13	20.08	20.05	-7	13,187	-0.05%
2023/12/25	2	20.00	5	19.95	19.95	-3	13,273	-0.02%
2023/12/22	14	20.13	4	20.11	20.05	10	13,376	0.07%
2023/12/21	14	20.31	0	0.00	20.25	14	13,501	0.10%
2023/12/20	9	20.33	2	20.40	20.35	7	13,775	0.05%
2023/12/19	2.1	20.00	5	20.07	20.10	-3	14,094	-0.02%
2023/12/18	1	20.30	4	20.54	20.30	-3	14,546	-0.02%
2023/12/15	4	21.30	7	21.09	20.70	-3	16,022	-0.02%
2023/12/14	17	21.43	17	21.41	21.35	0	16,646	0.00%
2023/12/13	10	21.09	2	21.10	21.05	8	16,834	0.05%
2023/12/12	5	21.40	0.9	21.09	21.05	4.1	16,749	0.02%
2023/12/11	5.2	21.09	12	21.21	21.00	-6.8	16,634	-0.04%
2023/12/08	9.1	21.53	22.1	21.60	21.35	-13	16,474	-0.08%
2023/12/07	52	22.05	32.1	21.95	21.55	19.9	16,322	0.12%
2023/12/06	94.1	22.61	80.3	22.42	22.05	13.8	15,753	0.09%
2023/12/05	183	22.37	74	22.57	22.50	109	15,130	0.72%	大買/鉅額交易
2023/12/04	96.1	22.44	232.3	22.74	22.75	-136.1	14,570	-0.93%	大賣/鉅額交易
2023/12/01	59.6	22.03	56	22.06	22.20	3.6	13,353	0.03%
2023/11/30	68	20.70	3	20.63	20.70	65	12,389	0.52%
2023/11/29	20	20.98	37	20.79	20.70	-17	12,382	-0.14%
2023/11/28	15	20.87	63	20.87	21.00	-48	12,395	-0.39%
2023/11/27	14	20.28	21.1	20.32	20.20	-7.1	12,100	-0.06%
2023/11/24	6	20.37	25	20.36	20.25	-19	12,181	-0.16%
2023/11/22	55	20.33	174	20.49	20.55	-119	11,833	-1.01%	大賣/鉅額交易
2023/11/21	245	20.72	390.6	20.72	20.20	-145.6	11,513	-1.26%	大買/大賣/鉅額交易
2023/11/20	14	19.60	15.2	19.54	19.70	-1.2	10,467	-0.01%
2023/11/17	5	19.19	0	0.00	19.30	5	10,393	0.05%
2023/11/16	28	19.26	31	19.18	19.40	-3	10,273	-0.03%
2023/11/15	4	18.65	2	18.65	18.55	2	9,972	0.02%
2023/11/14	1	18.40	0	0.00	18.40	1	9,945	0.01%
2023/11/10	0	0.00	1	18.15	18.45	-1	9,958	-0.01%
2023/11/09	0	0.00	1	18.60	18.40	-1	9,943	-0.01%
2023/11/08	1	18.60	6	18.86	18.60	-5	9,935	-0.05%
2023/11/07	1	19.10	1	19.15	19.05	0	9,865	0.00%
2023/11/06	116	19.02	21.2	19.26	19.25	94.8	9,894	0.96%	大買/
2023/11/03	13	19.03	24	18.98	19.05	-11	9,819	-0.11%
2023/11/02	90	18.69	217	18.70	19.15	-127	9,836	-1.29%	大賣/鉅額交易
2023/11/01	9	18.02	4	18.10	18.10	5	9,591	0.05%
2023/10/31	27	19.17	9	19.04	18.50	18	9,534	0.19%
2023/10/27	1	18.40	0	0.00	18.40	1	9,239	0.01%
2023/10/26	0	0.00	2	18.63	18.55	-2	9,223	-0.02%
2023/10/25	0	0.00	2	18.70	18.70	-2	9,200	-0.02%
2023/10/24	23	18.58	7	18.56	18.70	16	9,162	0.17%
2023/10/23	0	0.00	1	18.00	17.90	-1	9,025	-0.01%
2023/10/18	0	0.00	25	17.75	18.00	-25	8,985	-0.28%
2023/10/17	0	0.00	3	18.32	18.10	-3	8,896	-0.03%
2023/10/16	2	18.40	4	18.39	18.30	-2	8,863	-0.02%
2023/10/13	34	18.58	24	18.58	18.55	10	8,845	0.11%
2023/10/12	6	18.55	2	18.55	18.60	4	8,850	0.05%
2023/10/11	21	18.40	16.3	18.23	18.20	4.7	8,844	0.05%
2023/10/06	0	0.00	3.1	18.72	18.70	-3.1	8,864	-0.03%
2023/10/05	8.3	18.95	3	19.10	18.85	5.3	8,848	0.06%
2023/10/04	4	18.65	41	18.68	18.75	-37	8,801	-0.42%
2023/10/03	21	19.27	9	19.41	19.05	12	8,775	0.14%
2023/10/02	40	19.78	86.2	19.72	19.95	-46.2	8,684	-0.53%
2023/09/28	4	18.99	5	19.11	18.95	-1	8,399	-0.01%
2023/09/27	22	19.17	19	19.24	19.10	3	8,314	0.04%
2023/09/26	22	19.54	27	19.62	19.25	-5	8,185	-0.06%
2023/09/25	17.1	19.79	129	19.72	19.55	-112	8,026	-1.39%	大賣/鉅額交易
2023/09/22	19	20.13	49.3	20.22	20.10	-30.3	7,691	-0.39%
2023/09/21	50	20.43	21	20.40	20.15	29	7,290	0.40%
2023/09/20	463.2	20.61	265	20.04	20.70	198.2	6,749	2.94%	大買/大賣/鉅額交易
2023/09/19	31	20.50	440.1	21.06	21.15	-409.1	5,179	-7.90%	大賣/鉅額交易
2023/09/18	69	19.19	38.6	19.20	19.25	30.4	4,348	0.70%
2023/09/15	2	18.18	0	0.00	18.05	2	3,895	0.05%
2023/09/14	2	18.03	0	0.00	18.00	2	3,836	0.05%
2023/09/13	1	17.95	0	0.00	17.90	1	3,824	0.03%
2023/09/12	0	0.00	22	17.99	17.80	-22	3,801	-0.58%
2023/09/11	22	17.80	1	17.85	17.75	21	3,750	0.56%
2023/09/08	0	0.00	3	17.95	17.80	-3	3,701	-0.08%
2023/09/07	0.1	18.05	0	0.00	18.00	0.1	3,690	0.00%
2023/09/06	1	18.40	3.6	18.30	18.20	-2.6	3,654	-0.07%
2023/09/05	11	18.15	2	18.13	18.10	9	3,567	0.25%
2023/09/04	5	18.25	21	18.29	18.20	-16	3,537	-0.45%
2023/09/01	29	18.27	39	18.35	18.10	-10	3,443	-0.29%
2023/08/31	30	18.04	38	18.09	18.25	-8	3,183	-0.25%
2023/08/30	9	17.81	2	17.50	17.65	7	2,909	0.24%
2023/08/28	2.1	17.15	3	17.05	17.05	-0.9	2,775	-0.03%
2023/08/25	2.1	17.00	3	17.02	17.00	-0.9	2,776	-0.03%
2023/08/24	6.1	17.04	0	0.00	17.00	6.1	2,771	0.22%
2023/08/23	9	17.26	7	17.11	17.10	2	2,736	0.07%
2023/08/22	0	0.00	0.3	16.50	16.45	-0.3	2,621	-0.01%
2023/08/18	2	16.45	0	0.00	16.40	2	2,686	0.07%
2023/08/17	1	16.40	0	0.00	16.45	1	2,673	0.04%
2023/08/16	0	0.00	23	15.93	16.15	-23	2,635	-0.87%
2023/08/15	8	16.00	0	0.00	16.05	8	2,642	0.30%
2023/08/14	2	15.93	1	16.00	15.90	1	2,642	0.04%
2023/08/11	8.1	16.11	6	16.13	16.15	2.1	2,643	0.08%
2023/08/10	5	16.35	32.6	16.10	16.05	-27.6	2,637	-1.05%
2023/08/08	16	16.58	1	16.75	16.65	15	2,522	0.59%
2023/08/07	13.1	17.16	1	17.15	17.00	12.1	2,426	0.50%
2023/08/04	7	17.29	15	17.20	17.20	-8	2,381	-0.34%
2023/08/02	0	0.00	3	17.50	17.35	-3	2,386	-0.13%
2023/07/31	32	17.71	17	17.65	17.65	15	2,373	0.63%
2023/07/28	9	17.58	1.1	17.65	17.65	7.9	2,411	0.33%
2023/07/27	13	17.52	0.1	17.55	17.55	12.9	2,405	0.54%
2023/07/26	5.2	17.50	4	17.40	17.40	1.2	2,395	0.05%
2023/07/24	0.1	17.60	6	17.33	17.35	-5.9	2,375	-0.25%
2023/07/21	0	0.00	1	17.45	17.55	-1	2,367	-0.04%
2023/07/20	1	17.65	0	0.00	17.65	1	2,415	0.04%
2023/07/19	2	17.70	30.1	17.60	17.60	-28.1	2,411	-1.17%
2023/07/18	0	0.00	1	17.85	17.85	-1	2,422	-0.04%
2023/07/17	2.1	17.88	4	17.60	17.95	-2	2,451	-0.08%
2023/07/14	43	17.86	6	17.84	17.75	37	2,439	1.52%
2023/07/13	18.2	17.88	28.1	17.90	17.95	-9.9	2,436	-0.41%
2023/07/12	10.2	17.40	0	0.00	17.40	10.2	2,304	0.44%
2023/07/11	11	17.47	2	17.35	17.40	9	2,336	0.39%
2023/07/10	72	17.41	60	17.50	17.45	12	2,446	0.49%
2023/07/07	7	17.56	15	17.57	17.75	-8	2,488	-0.32%
2023/07/06	16	17.89	0	0.00	17.80	16	2,458	0.65%
2023/07/05	2	18.00	6	17.98	17.95	-4	2,446	-0.16%
2023/07/04	1.2	17.71	6	17.70	17.65	-4.8	2,430	-0.20%
2023/07/03	5	17.75	10.1	17.80	17.75	-5.1	2,444	-0.21%
2023/06/30	0.1	17.70	7	17.70	17.70	-6.9	2,446	-0.28%
2023/06/29	20	17.70	0	0.00	17.75	20	2,465	0.81%
2023/06/28	2.1	17.50	12	17.58	17.65	-10	2,481	-0.40%
2023/06/27	5	17.60	8	17.50	17.50	-3	2,511	-0.12%
2023/06/26	3	17.70	22	17.70	17.70	-19	2,529	-0.75%
2023/06/21	14	17.94	10	17.95	17.90	4	2,591	0.15%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/19	10.1	17.90	0	0.00	18.00	10.1	2,619	0.39%
2023/06/16	8	17.92	1	17.95	17.90	7	2,624	0.27%
2023/06/15	4	17.89	60	17.87	17.90	-56	2,618	-2.14%
2023/06/14	27	18.00	9	18.00	17.95	18	2,609	0.69%
2023/06/13	0	0.00	3	18.05	17.90	-3	2,660	-0.11%
2023/06/12	1	18.05	0	0.00	18.00	1	2,675	0.04%
2023/06/09	1	18.15	1	18.20	18.20	0	2,712	0.00%
2023/06/08	0	0.00	5	18.10	18.10	-5	2,736	-0.18%
2023/06/07	10	18.40	6	18.36	18.30	4	2,798	0.14%
2023/06/06	30	18.42	2	18.40	18.35	28	2,872	0.97%
2023/06/05	2	18.40	6	18.41	18.45	-4	2,948	-0.14%
2023/06/02	40	18.25	4	18.38	18.35	36	2,994	1.20%
2023/06/01	13	18.14	42	18.15	18.15	-29	3,027	-0.96%
2023/05/31	3.2	18.05	10	18.10	18.05	-6.8	3,040	-0.22%
2023/05/29	10	18.00	8	18.05	18.05	2	3,075	0.07%
2023/05/26	8.1	18.10	4	17.90	17.90	4.1	3,091	0.13%
2023/05/25	16.2	18.17	9	18.17	18.05	7.2	3,112	0.23%
2023/05/24	2	18.10	2	18.15	18.10	0	3,087	0.00%
2023/05/23	0	0.00	5	18.10	18.10	-5	3,151	-0.16%
2023/05/22	7	18.09	1	18.10	18.15	6	3,361	0.18%
2023/05/19	4.1	18.05	0	0.00	18.00	4.1	3,385	0.12%
2023/05/17	1	17.95	0	0.00	17.90	1	3,464	0.03%
2023/05/16	2.1	17.75	0	0.00	17.90	2.1	3,450	0.06%
2023/05/15	0.3	17.55	1	17.45	17.55	-0.8	3,475	-0.02%
2023/05/11	58	17.64	31	17.45	17.35	27	3,633	0.74%
2023/05/10	49	17.67	0	0.00	17.70	49	3,884	1.26%
2023/05/09	4	17.75	1	17.70	17.70	3	3,898	0.08%
2023/05/08	0	0.00	2	18.05	17.85	-2	3,889	-0.05%
2023/05/05	0	0.00	107.1	18.15	17.95	-107.1	3,955	-2.71%	大賣/鉅額交易
2023/05/04	0.2	17.75	4	17.73	17.85	-3.8	4,016	-0.09%
2023/05/03	0	0.00	2	17.80	17.80	-2	4,003	-0.05%
2023/05/02	2	17.90	30	17.90	17.90	-28	4,043	-0.69%
2023/04/28	3	17.95	0	0.00	17.95	3	4,073	0.07%
2023/04/26	30	17.85	0	0.00	17.90	30	4,102	0.73%
2023/04/25	5	17.70	0	0.00	17.70	5	4,107	0.12%
2023/04/24	2	18.00	0	0.00	17.95	2	4,081	0.05%
2023/04/21	2	17.93	7	17.95	18.00	-5	4,102	-0.12%
2023/04/20	4	18.28	0	0.00	18.15	4	4,129	0.10%
2023/04/19	0	0.00	2	18.65	18.65	-2	4,202	-0.05%
2023/04/18	1.2	18.71	0	0.00	18.70	1.2	4,229	0.03%
2023/04/17	100	18.70	0	0.00	18.70	100	4,227	2.37%
2023/04/14	4	18.61	6	18.60	18.60	-2	4,226	-0.05%
2023/04/13	16.2	19.06	6	19.19	18.60	10.2	4,175	0.24%
2023/04/12	17	19.26	9	19.45	19.40	8	4,067	0.20%
2023/04/11	0	0.00	4	19.10	19.15	-4	3,968	-0.10%
2023/04/10	2	19.10	0.1	19.05	19.05	1.9	3,967	0.05%
2023/04/07	0	19.15	99	19.05	19.05	-99	3,972	-2.49%
2023/04/06	8	19.01	0.1	19.00	19.05	7.9	3,974	0.20%
2023/03/31	4	19.01	3.7	18.95	19.00	0.4	3,977	0.01%
2023/03/30	8.7	18.99	1	19.00	18.95	7.7	3,979	0.19%
2023/03/29	5.1	18.85	8	18.95	18.95	-2.9	3,985	-0.07%
2023/03/28	2	19.00	6	18.85	18.90	-4	4,044	-0.10%
2023/03/27	3	18.95	10	18.95	18.95	-7	4,036	-0.17%
2023/03/24	24	18.76	3	18.85	18.85	21	4,076	0.52%
2023/03/23	0	18.45	39	18.42	18.40	-39	4,028	-0.97%
2023/03/22	5	18.45	18	18.46	18.40	-13	4,105	-0.32%
2023/03/21	11	18.23	19	18.32	18.30	-8	4,158	-0.19%
2023/03/20	9	18.07	11	18.12	18.10	-2	4,276	-0.05%
2023/03/17	0.3	17.82	0	0.00	17.90	0.3	4,357	0.01%
2023/03/16	99	17.87	6	17.77	17.65	93	4,422	2.10%
2023/03/15	13	18.09	10	18.10	18.05	3	4,651	0.06%
2023/03/14	3	18.35	0	0.00	18.05	3	4,915	0.06%
2023/03/13	23	18.41	5	18.23	18.45	18	5,110	0.35%
2023/03/10	11	18.55	1	18.50	18.50	10	5,249	0.19%
2023/03/09	77	19.10	12	19.41	19.00	65	5,465	1.19%
2023/03/08	19	19.21	34.5	19.20	19.15	-15.5	5,707	-0.27%
2023/03/07	7	18.96	1	19.00	19.00	6	5,695	0.11%
2023/03/06	42	18.84	6	18.81	18.80	36	5,711	0.63%
2023/03/03	16	18.92	2	19.00	18.90	14	5,799	0.24%
2023/03/02	12	18.88	1	18.80	18.75	11	5,893	0.19%
2023/03/01	3	18.95	60	18.82	18.80	-57	6,141	-0.93%
2023/02/24	0	0.00	7	18.75	18.75	-7	6,298	-0.11%
2023/02/23	54	18.96	66	18.95	18.95	-12	6,358	-0.19%
2023/02/22	11	18.80	52	18.78	18.90	-41	6,567	-0.62%
2023/02/21	36	19.12	43	19.07	19.00	-7	6,676	-0.10%
2023/02/20	71	19.02	16.2	19.04	19.30	54.9	6,915	0.79%
2023/02/17	15	18.63	9	18.77	18.80	6	7,354	0.08%
2023/02/16	14	18.70	10	18.70	18.65	4	7,471	0.05%
2023/02/15	6	18.61	3	18.58	18.55	3	7,700	0.04%
2023/02/14	1	18.25	2	18.30	18.30	-1	7,803	-0.01%
2023/02/13	43.1	18.04	2	18.10	18.10	41.1	8,018	0.51%
2023/02/10	1	18.25	3.1	18.26	18.20	-2.1	8,248	-0.03%
2023/02/09	70.1	18.65	5	18.70	18.60	65.1	8,429	0.77%
2023/02/08	19	19.05	22	19.06	19.00	-3	8,549	-0.04%
2023/02/07	1	18.50	0	0.00	18.50	1	8,427	0.01%
2023/02/06	7	18.46	0	0.00	18.45	7	8,709	0.08%
2023/02/03	21	18.60	2	18.70	18.65	19	8,865	0.21%
2023/02/02	111	18.60	12.2	18.47	18.55	98.8	8,998	1.10%	大買/
2023/01/31	1	18.25	4.1	18.27	18.25	-3.1	9,270	-0.03%
2023/01/30	0	0.00	9	17.97	18.00	-9	9,429	-0.10%
2023/01/17	8.1	17.69	0	0.00	17.65	8.1	9,610	0.08%
2023/01/13	5	17.50	0	0.00	17.50	5	9,893	0.05%
2023/01/12	15	17.80	4	17.80	17.70	11	10,000	0.11%
2023/01/11	1	17.90	0	0.00	17.85	1	10,094	0.01%
2023/01/10	4	18.05	3	18.05	17.95	1	10,189	0.01%
2023/01/09	9	18.31	31	18.34	18.35	-22	10,326	-0.21%
2023/01/06	2	18.00	7	17.94	18.00	-5	10,369	-0.05%
2023/01/05	2	17.80	0	0.00	17.80	2	10,682	0.02%
2023/01/04	1	17.80	1	17.75	17.75	0	10,856	0.00%
2023/01/03	2	17.43	2	17.40	17.60	0	11,172	0.00%
2022/12/30	2	17.25	0	0.00	17.25	2	11,301	0.02%
2022/12/29	6	17.35	0	0.00	17.35	6	11,448	0.05%
2022/12/28	2	17.58	0	0.00	17.45	2	11,912	0.02%
2022/12/27	2	17.80	3	17.75	17.80	-1	12,210	-0.01%
2022/12/26	7	17.59	1	17.60	17.60	6	12,545	0.05%
2022/12/23	7	17.34	3	17.35	17.50	4	12,833	0.03%
2022/12/22	12.1	17.62	9	17.60	17.60	3.1	13,181	0.02%
2022/12/20	3	17.75	0	0.00	17.55	3	14,284	0.02%
2022/12/19	12	17.82	7	17.89	17.85	5	15,069	0.03%
2022/12/16	4	18.11	16	18.09	18.00	-12	15,662	-0.08%
2022/12/15	0	0.00	4	18.51	18.55	-4	15,966	-0.03%
2022/12/14	9	18.26	2	18.33	18.35	7	16,302	0.04%
2022/12/13	12	18.37	1	18.50	18.35	11	16,741	0.07%
2022/12/12	18	18.56	14	18.55	18.55	4	16,961	0.02%
2022/12/09	50	19.18	0	0.00	19.20	50	17,266	0.29%
2022/12/08	13	19.38	12	19.47	19.45	1	18,094	0.01%
2022/12/07	81	19.26	36	19.41	19.35	45	18,690	0.24%
2022/12/06	21	20.10	28	19.92	19.75	-7	19,013	-0.04%
2022/12/05	24	19.74	25.2	19.68	19.75	-1.2	19,472	-0.01%
2022/12/02	23	19.45	13.1	19.45	19.40	9.9	19,877	0.05%
2022/12/01	49	19.39	11.2	19.43	19.30	37.8	20,346	0.19%
2022/11/30	21	19.26	29.6	19.12	19.40	-8.6	20,788	-0.04%
2022/11/29	4	18.71	1	18.70	18.90	3	21,370	0.01%
2022/11/28	2	18.68	1	18.85	18.65	1	22,888	0.00%
2022/11/25	43.1	18.83	4	19.09	18.65	39.1	23,755	0.16%
2022/11/24	29	18.95	20	18.94	18.95	9	24,473	0.04%
2022/11/23	81	19.15	56	19.07	19.05	25	25,316	0.10%
2022/11/22	34	18.64	9	18.53	18.80	25	25,868	0.10%
2022/11/21	15	18.70	5	18.63	18.50	10	27,331	0.04%
2022/11/18	10.3	18.87	15	18.87	18.65	-4.7	27,777	-0.02%
2022/11/17	16	18.70	8	18.69	18.65	8	27,867	0.03%
2022/11/16	22	18.61	25	18.65	18.55	-3	28,145	-0.01%
2022/11/15	53	19.19	44	19.17	19.10	9	28,690	0.03%
2022/11/14	5	18.71	1.3	18.54	18.75	3.7	29,387	0.01%
2022/11/11	24	18.90	31.1	18.80	18.40	-7.1	29,473	-0.02%
2022/11/10	24	18.50	34	18.45	18.45	-10	29,399	-0.03%
2022/11/09	55	18.90	26	18.97	18.90	29	29,751	0.10%
2022/11/08	37	18.87	18	18.79	18.65	19	30,093	0.06%
2022/11/07	34.3	18.56	32	18.73	18.75	2.3	30,538	0.01%
2022/11/04	84.1	18.54	79	18.80	18.85	5.1	31,133	0.02%
2022/11/03	6	18.09	7	18.23	18.50	-1	31,320	0.00%
2022/11/02	12	18.23	13	18.29	18.25	-1	31,238	0.00%
2022/11/01	11	17.76	15	17.84	18.00	-4	31,051	-0.01%
2022/10/31	36	17.42	49	17.47	17.50	-13	30,890	-0.04%
2022/10/28	9.1	17.07	4	17.18	16.90	5.1	30,703	0.02%
2022/10/27	27	17.58	7	17.49	17.55	20	30,528	0.07%
2022/10/26	16	17.37	13	17.18	17.10	3	30,304	0.01%
2022/10/25	7.1	17.75	5	17.70	17.65	2.1	30,108	0.01%
2022/10/24	18	18.36	21	18.30	18.00	-3	29,892	-0.01%
2022/10/21	10	17.69	6	17.87	17.70	4	29,714	0.01%
2022/10/20	11	17.80	18	17.83	17.80	-7	29,568	-0.02%
2022/10/19	16.2	18.31	31	18.18	18.10	-14.8	29,439	-0.05%
2022/10/18	1	18.50	6	18.54	18.35	-5	29,312	-0.02%
2022/10/17	16	17.95	12	18.16	18.25	4	29,212	0.01%
2022/10/14	24	18.75	33	18.82	18.60	-9	29,029	-0.03%
2022/10/13	53.2	18.77	32	18.18	18.00	21.2	28,914	0.07%
2022/10/12	23	19.03	21	19.19	19.25	2	28,571	0.01%
2022/10/11	33	18.70	28.1	18.94	18.90	4.9	28,444	0.02%
2022/10/07	14	19.53	6	19.62	19.55	8	28,126	0.03%
2022/10/06	6	19.23	8	19.48	19.40	-2	28,002	-0.01%
2022/10/05	27	19.75	20	19.98	19.30	7	27,908	0.03%
2022/10/04	16.1	19.44	22	19.58	19.70	-5.9	27,445	-0.02%
2022/10/03	17	19.15	15	19.16	19.20	2	27,149	0.01%
2022/09/30	12	19.50	2	19.40	19.55	10	26,887	0.04%
2022/09/29	23.7	19.89	34	19.90	19.65	-10.3	26,673	-0.04%
2022/09/28	192	20.33	225	19.71	19.40	-33	26,333	-0.13%	大買/大賣/
2022/09/27	178.1	21.07	162	21.06	20.90	16.1	25,770	0.06%	大買/大賣/
2022/09/26	186	21.86	476	21.06	20.90	-290	25,216	-1.15%	大買/大賣/鉅額交易
2022/09/23	137	22.82	142	22.37	22.25	-5	24,404	-0.02%	大買/大賣/
2022/09/22	84	23.13	96	23.29	23.35	-12	23,815	-0.05%
2022/09/21	138.4	23.47	110	23.17	23.15	28.4	23,462	0.12%	大買/大賣/
2022/09/20	65	23.57	82	23.55	23.55	-17	23,105	-0.07%
2022/09/19	14	23.04	27	22.88	22.85	-13	22,601	-0.06%
2022/09/16	39	23.27	34	23.24	23.15	5	22,338	0.02%
2022/09/15	83.1	23.93	57.1	24.00	23.65	26	21,926	0.12%
2022/09/14	66	23.50	54	23.38	23.60	12	21,045	0.06%
2022/09/13	42	23.45	36.1	23.60	23.30	5.9	20,441	0.03%
2022/09/12	170	23.46	141	23.50	23.30	29	19,850	0.15%	大買/大賣/
2022/09/08	94.1	23.69	91	23.74	23.75	3.1	19,123	0.02%
2022/09/07	116	23.33	77	23.40	23.80	39	18,514	0.21%	大買/
2022/09/06	169	23.35	145	23.37	23.55	24	17,944	0.13%	大買/大賣/
2022/09/05	260	23.92	179.2	23.77	23.45	80.8	17,236	0.47%	大買/大賣/
2022/09/02	222.1	23.79	181.3	23.83	23.75	40.8	16,382	0.25%	大買/大賣/
2022/09/01	58	23.21	101.1	23.25	23.15	-43.1	14,923	-0.29%	大賣/
2022/08/31	73	22.82	46.6	22.97	23.20	26.4	14,082	0.19%
2022/08/30	55	22.60	79.2	22.86	23.00	-24.2	13,202	-0.18%
2022/08/29	57	22.22	74.1	22.35	22.60	-17.1	12,221	-0.14%
2022/08/26	122	22.11	159.4	22.22	22.15	-37.4	11,398	-0.33%	大買/大賣/
2022/08/25	83	21.55	60	21.62	21.25	23	9,735	0.24%
2022/08/24	42.1	21.32	42.5	21.33	21.40	-0.5	9,201	0.00%
2022/08/23	78	21.04	66	21.15	21.35	12	8,854	0.14%
2022/08/22	176	21.66	129.1	21.46	21.15	46.9	8,438	0.56%	大買/大賣/
2022/08/19	149.1	21.13	174.2	21.37	21.60	-25.1	7,563	-0.33%	大買/大賣/
2022/08/18	12	19.72	15.7	19.98	20.00	-3.7	6,203	-0.06%
2022/08/17	25	19.80	18	19.93	19.65	7	5,960	0.12%
2022/08/16	40	19.88	86	19.88	20.10	-46	5,759	-0.80%
2022/08/15	82.2	20.25	65.2	20.51	20.15	17	5,241	0.32%
2022/08/12	64.2	19.93	84	19.84	19.90	-19.8	4,666	-0.42%
2022/08/11	107	19.20	113	19.15	19.05	-6	3,961	-0.15%	大買/大賣/
2022/08/10	44	18.79	45.3	18.80	18.90	-1.3	3,109	-0.04%
2022/08/09	3	17.38	0	0.00	17.20	3	2,725	0.11%
2022/08/08	32	17.24	3	17.15	17.10	29	2,647	1.10%
2022/08/05	7	16.85	0	0.00	16.90	7	2,532	0.28%
2022/08/04	1.8	16.56	10.1	16.20	16.25	-8.3	2,537	-0.33%
2022/08/02	1	16.85	0	0.00	16.95	1	2,505	0.04%
2022/08/01	2	17.10	1	17.15	17.10	1	2,496	0.04%
2022/07/29	3.1	16.88	0	0.00	17.00	3.1	2,486	0.12%
2022/07/28	1	16.95	0	0.00	16.80	1	2,478	0.04%
2022/07/27	0	0.00	18	16.68	16.95	-18	2,475	-0.73%
2022/07/26	3	16.90	0	0.00	16.65	3	2,472	0.12%
2022/07/21	3	17.20	2	17.20	17.20	1	2,512	0.04%
2022/07/20	0	0.00	1	17.40	17.00	-1	2,495	-0.04%
2022/07/19	1	17.30	2	17.30	17.30	-1	2,439	-0.04%
2022/07/14	2	16.55	0	0.00	16.80	2	2,331	0.09%
2022/07/13	4	16.58	0	0.00	16.50	4	2,307	0.17%
2022/07/12	0.2	16.35	0	0.00	16.15	0.2	2,237	0.01%
2022/07/11	0	0.00	2	16.78	16.75	-2	2,221	-0.09%
2022/07/08	13	16.96	43	16.90	16.85	-30	2,189	-1.37%
2022/07/07	40	16.54	5	16.38	16.60	35	2,087	1.68%
2022/07/06	0	0.00	67	15.38	15.10	-67	2,000	-3.35%
2022/07/05	1	15.95	0	0.00	16.10	1	1,981	0.05%
2022/07/01	3	15.93	14	15.98	15.55	-11	1,958	-0.56%
2022/06/30	5	17.08	5	17.06	16.75	0	1,907	0.00%
2022/06/29	23	17.74	20	17.60	17.75	3	1,859	0.16%
2022/06/28	0	0.00	0.5	17.65	17.85	-0.5	1,824	-0.03%
2022/06/27	0	0.00	1	17.75	17.65	-1	1,831	-0.05%
2022/06/24	5	17.54	5	17.66	17.45	0	1,807	0.00%
2022/06/22	3	18.08	5	17.99	17.60	-2	1,738	-0.12%
2022/06/21	1	17.90	0	0.00	18.10	1	1,707	0.06%
2022/06/20	2	17.45	2	16.95	16.90	0	1,640	0.00%
2022/06/17	5	17.50	1.1	17.44	17.65	3.9	1,630	0.24%
2022/06/16	8	17.76	17	17.78	17.35	-9	1,617	-0.56%
2022/06/15	16	17.98	10	18.18	17.90	6	1,578	0.38%
2022/06/14	16	17.47	19	17.55	17.50	-3	1,523	-0.20%
2022/06/13	63.3	17.89	4	17.71	17.70	59.3	1,507	3.93%
2022/06/10	27.1	17.93	10.2	18.20	18.40	16.8	1,457	1.15%
2022/06/09	32	17.64	6	17.54	17.70	26	1,309	1.99%
2022/06/08	0	0.00	1	17.05	16.85	-1	1,193	-0.08%
2022/06/07	0	0.00	3	16.80	16.70	-3	1,204	-0.25%
2022/05/31	0	0.00	1	16.85	16.95	-1	1,291	-0.08%
2022/05/26	2	16.55	0	0.00	16.60	2	1,307	0.15%
2022/05/25	1	16.50	0	0.00	16.60	1	1,330	0.08%
2022/05/24	1	16.40	3	16.30	16.25	-2	1,361	-0.15%
2022/05/23	4	16.43	5	16.40	16.30	-1	1,359	-0.07%
2022/05/20	5	16.46	2	16.40	16.40	3	1,394	0.22%
2022/05/19	0	0.00	5	16.30	16.35	-5	1,409	-0.35%
2022/05/18	7	16.51	1	16.45	16.45	6	1,443	0.42%
2022/05/17	0	0.00	1	16.40	16.45	-1	1,649	-0.06%
2022/05/16	1	16.05	0	0.00	15.90	1	1,661	0.06%
2022/05/13	1	15.75	1	15.65	15.75	0	1,660	0.00%
2022/05/12	2	16.05	32	15.68	15.55	-30	1,670	-1.80%
2022/05/11	2	16.08	2	16.10	16.05	0	1,659	0.00%
2022/05/10	2	16.00	0	0.00	16.25	2	1,671	0.12%
2022/05/09	1	16.30	2	16.13	16.05	-1	1,683	-0.06%
2022/05/06	1	16.55	3	16.50	16.50	-2	1,688	-0.12%
2022/05/05	5	16.85	0	0.00	16.80	5	1,708	0.29%
2022/05/04	0	0.00	3	16.60	16.65	-3	1,734	-0.17%
2022/05/03	2	16.55	0	0.00	16.55	2	1,752	0.11%
2022/04/29	5	16.88	1	16.80	16.70	4	1,776	0.23%
2022/04/28	0	0.00	3	16.93	16.95	-3	1,782	-0.17%
2022/04/27	0	0.00	1	16.00	16.10	-1	1,759	-0.06%
2022/04/26	1	16.50	0	0.00	16.50	1	1,744	0.06%
2022/04/25	10	16.78	0	0.00	16.65	10	1,751	0.57%
2022/04/22	6	17.25	0	0.00	17.20	6	1,755	0.34%
2022/04/21	0	0.00	8	17.38	17.30	-8	1,805	-0.44%
2022/04/20	1	17.20	0	0.00	17.45	1	1,822	0.05%
2022/04/19	2	17.10	7	17.10	17.15	-5	1,827	-0.27%
2022/04/18	14	16.91	0	0.00	16.85	14	1,877	0.75%
2022/04/15	0	0.00	1	17.15	17.15	-1	1,895	-0.05%
2022/04/14	4	17.34	4	17.30	17.25	0	1,972	0.00%
2022/04/13	23	17.10	0	0.00	17.20	23	2,066	1.11%
2022/04/12	1	16.90	0	0.00	16.90	1	2,385	0.04%
2022/04/11	1	17.10	4	17.00	17.05	-3	2,429	-0.12%
2022/04/08	8	17.21	0	0.00	17.20	8	2,466	0.32%
2022/04/07	2	17.35	6	17.13	17.15	-4	2,517	-0.16%
2022/04/06	2	17.60	0	0.00	17.50	2	2,587	0.08%
2022/04/01	0	0.00	3	17.70	17.70	-3	2,655	-0.11%
2022/03/31	4	17.90	34	17.89	17.80	-30	2,727	-1.10%
2022/03/30	4	18.08	2	18.25	18.00	2	2,914	0.07%
2022/03/29	0	0.00	2	17.98	17.90	-2	3,154	-0.06%
2022/03/28	11	17.98	0	0.00	18.00	11	3,300	0.33%
2022/03/25	4	18.05	4	18.00	18.00	0	3,312	0.00%
2022/03/24	1	18.00	1	18.10	18.10	0	3,320	0.00%
2022/03/23	0	0.00	1	18.15	18.00	-1	3,330	-0.03%
2022/03/22	0	0.00	3	18.05	18.10	-3	3,357	-0.09%
2022/03/18	11	17.55	2	17.75	17.55	9	3,388	0.27%
2022/03/17	6	17.61	19	17.71	17.70	-13	3,411	-0.38%
2022/03/16	0	0.00	4	17.30	17.30	-4	3,443	-0.12%
2022/03/15	2	17.30	11	17.44	17.30	-9	3,564	-0.25%
2022/03/14	6	17.80	0	0.00	17.70	6	3,580	0.17%
2022/03/11	2	17.80	4	17.80	17.80	-2	3,618	-0.06%
2022/03/10	7	17.85	0	0.00	17.80	7	3,647	0.19%
2022/03/09	2	17.35	24	17.29	17.55	-22	3,695	-0.60%
2022/03/08	4	17.58	20	17.25	17.20	-16	3,767	-0.42%
2022/03/07	0	0.00	47	17.78	17.75	-47	3,789	-1.24%
2022/03/04	12	18.39	2	18.25	18.20	10	4,013	0.25%
2022/03/03	22	18.69	5	18.55	18.50	17	4,100	0.41%
2022/03/02	0	18.38	3	18.43	18.50	-3	4,208	-0.07%
2022/03/01	5	18.46	1	18.50	18.50	4	4,272	0.09%
2022/02/25	3	18.10	3	18.20	18.00	0	4,423	0.00%
2022/02/24	2	18.08	2	18.10	17.95	0	4,559	0.00%
2022/02/23	2	18.60	2	18.65	18.60	0	4,662	0.00%
2022/02/22	3	18.50	4	18.40	18.45	-1	4,899	-0.02%
2022/02/21	0.3	18.85	3	18.82	18.85	-2.7	5,212	-0.05%
2022/02/18	4	19.00	0	0.00	18.95	4	6,402	0.06%
2022/02/17	19	19.35	11	19.49	19.30	8	6,845	0.12%
2022/02/16	3	18.58	1	18.90	18.90	2	6,925	0.03%
2022/02/15	6	18.45	7	18.44	18.30	-1	6,967	-0.01%
2022/02/14	0	0.00	0.5	18.50	18.40	-0.5	7,018	-0.01%
2022/02/11	0	18.90	6	18.70	18.80	-6	7,016	-0.09%
2022/02/10	8	18.84	5	18.85	18.80	3	7,011	0.04%
2022/02/09	18	18.69	0	0.00	18.90	18	7,010	0.26%
2022/02/08	12	18.50	0	0.00	18.55	12	6,998	0.17%
2022/02/07	0	0.00	6	18.22	18.20	-6	7,003	-0.09%
2022/01/26	9	17.71	1	17.65	17.60	8	6,990	0.11%
2022/01/25	3	17.83	2	17.70	17.70	1	6,986	0.01%
2022/01/24	2	17.68	5	17.83	17.90	-3	6,997	-0.04%
2022/01/21	0	0.00	12	18.20	18.15	-12	6,982	-0.17%
2022/01/20	9	18.57	4	18.50	18.50	5	6,965	0.07%
2022/01/19	6	18.58	6	18.55	18.60	0	6,965	0.00%
2022/01/18	9	18.90	9	18.87	18.70	0	6,968	0.00%
2022/01/17	8	18.63	4	18.70	18.75	4	6,961	0.06%
2022/01/14	2	18.45	27	18.27	18.45	-25	6,945	-0.36%
2022/01/13	0	0.00	28	18.75	18.70	-28	6,939	-0.40%
2022/01/12	16	18.84	20	18.75	18.75	-4	6,940	-0.06%
2022/01/11	12	18.86	17	18.89	18.85	-5	6,964	-0.07%
2022/01/10	7	19.09	0	0.00	19.00	7	6,920	0.10%
2022/01/07	9	19.32	10	19.18	19.15	-1	6,910	-0.01%
2022/01/06	22	19.83	4	19.96	19.75	18	6,838	0.26%
2022/01/05	15	20.72	11	20.63	20.25	4	6,765	0.06%
2022/01/04	50	20.20	17	20.21	20.15	33	6,471	0.51%
2022/01/03	21	20.11	14	20.25	20.10	7	6,423	0.11%
2021/12/30	4	20.20	0	0.00	20.10	4	6,380	0.06%
2021/12/29	19	20.37	40	20.17	20.15	-21	6,342	-0.33%
2021/12/28	15	20.09	0	0.00	19.95	15	6,272	0.24%
2021/12/27	16	20.15	6	20.20	20.05	10	6,242	0.16%
2021/12/24	17	20.11	36	20.13	20.25	-19	6,192	-0.31%
2021/12/23	27	19.86	51	19.99	20.20	-24	6,008	-0.40%
2021/12/22	40	19.56	10	19.64	19.65	30	5,758	0.52%
2021/12/21	2	18.75	0	0.00	18.85	2	5,613	0.04%
2021/12/20	1	18.75	7	18.74	18.75	-6	5,607	-0.11%
2021/12/17	9	18.60	1	18.55	18.55	8	5,615	0.14%
2021/12/16	7	18.80	13	18.77	18.75	-6	5,646	-0.11%
2021/12/15	4	18.58	12	18.63	18.65	-8	5,628	-0.14%
2021/12/14	22	18.68	3.6	18.48	18.45	18.4	5,628	0.33%
2021/12/13	5	18.85	5.3	18.97	18.85	-0.3	5,585	-0.01%
2021/12/10	20	19.01	4	18.90	19.00	16	5,569	0.29%
2021/12/09	29	19.21	26	19.23	19.35	3	5,530	0.05%
2021/12/08	4	18.65	46	18.62	18.65	-42	5,403	-0.78%
2021/12/07	54	18.62	3	18.70	18.55	51	5,403	0.94%
2021/12/06	0	0.00	7	18.53	18.50	-7	5,365	-0.13%
2021/12/03	11	18.55	7	18.71	18.50	4	5,370	0.07%
2021/12/02	18	18.51	35	18.67	18.35	-17	5,331	-0.32%
2021/12/01	15	18.76	2	18.90	18.85	13	5,290	0.25%
2021/11/30	11	18.96	5	19.14	18.75	6	5,254	0.11%
2021/11/29	20.1	18.35	5	18.73	18.65	15.1	5,054	0.30%
2021/11/26	11	19.25	5.2	18.94	18.80	5.9	4,985	0.12%
2021/11/25	6	19.86	22	19.57	19.55	-16	4,902	-0.33%
2021/11/24	24.1	19.90	10	19.72	19.70	14.1	4,936	0.29%
2021/11/23	3	20.40	15	20.36	20.10	-12	4,789	-0.25%
2021/11/22	32.1	20.39	15	20.27	20.20	17.1	4,671	0.37%
2021/11/19	11.2	20.74	16.2	20.76	20.80	-5	4,573	-0.11%
2021/11/18	22	21.31	109	21.46	21.25	-87	4,448	-1.96%	大賣/
2021/11/17	169.5	22.57	731.2	22.56	22.25	-561.7	4,181	-13.43%	大買/大賣/鉅額交易
2021/11/16	569	21.63	29.2	21.40	21.65	539.8	3,521	15.33%	大買/鉅額交易
2021/11/15	31	19.13	20	19.36	19.70	11	3,078	0.36%
2021/11/12	3.1	17.94	2	18.00	17.95	1.1	2,850	0.04%
2021/11/11	3	18.57	10	18.50	18.45	-7	2,825	-0.25%
2021/11/10	6	18.06	0	0.00	18.05	6	2,859	0.21%
2021/11/09	0	0.00	14	18.20	18.25	-14	2,954	-0.47%
2021/11/08	13.1	18.10	3	18.05	18.05	10.1	2,954	0.34%
2021/11/05	8.1	18.28	3	18.30	18.30	5.1	3,003	0.17%
2021/11/04	0	0.00	2	18.40	18.30	-2	3,026	-0.07%
2021/11/03	12	18.26	1	18.20	18.25	11	3,037	0.36%
2021/11/02	0.2	18.60	1	18.60	18.20	-0.8	3,062	-0.03%
2021/11/01	3	18.48	0	0.00	18.45	3	3,126	0.10%
2021/10/28	1	18.00	1	18.05	18.05	0	3,128	0.00%
2021/10/27	0	0.00	1	18.10	18.10	-1	3,134	-0.03%
2021/10/26	0	0.00	2	18.00	17.80	-2	3,162	-0.06%
2021/10/19	10	17.71	9.5	17.76	17.80	0.5	3,403	0.01%
2021/10/18	1	17.10	0	0.00	17.05	1	3,462	0.03%
2021/10/08	2	17.55	2	17.40	17.45	0	3,910	0.00%
2021/10/07	1	17.10	0	0.00	17.35	1	4,175	0.02%
2021/10/06	0	0.00	1	16.80	16.75	-1	5,190	-0.02%
2021/10/05	2	16.48	1	16.60	16.95	1	5,358	0.02%
2021/10/04	1.5	17.11	4	17.51	16.75	-2.6	5,378	-0.05%
2021/10/01	3	17.72	0	0.00	17.55	3	5,451	0.06%
2021/09/30	1	17.85	1	18.15	18.15	0	5,469	0.00%
2021/09/29	1	17.95	0	0.00	17.85	1	5,494	0.02%
2021/09/28	0	0.00	3	18.20	18.25	-3	5,527	-0.05%
2021/09/27	3	18.45	1	18.40	18.40	2	5,586	0.04%
2021/09/24	1	18.25	1	18.25	18.30	0	5,660	0.00%
2021/09/23	8	17.82	0	0.00	17.75	8	5,733	0.14%
2021/09/22	5	18.10	0	0.00	18.00	5	5,811	0.09%
2021/09/17	1	18.35	0	0.00	18.30	1	5,938	0.02%
2021/09/16	4	18.30	2	18.30	18.30	2	6,031	0.03%
2021/09/15	2	18.48	0	0.00	18.40	2	6,177	0.03%
2021/09/14	1	18.60	7	18.66	18.55	-6	6,561	-0.09%
2021/09/13	1	18.80	0.1	19.00	18.80	0.9	6,664	0.01%
2021/09/10	3	18.92	0	0.00	18.80	3	6,704	0.04%
2021/09/09	1	19.25	1	19.10	19.10	0	6,764	0.00%
2021/09/08	1	18.95	7	19.05	18.95	-6	6,831	-0.09%
2021/09/06	2	19.55	1	19.45	19.25	1	6,829	0.01%
2021/09/03	3	20.10	0	0.00	20.00	3	6,810	0.04%
2021/09/01	6	20.13	1	20.10	20.10	5	6,866	0.07%
2021/08/31	11	20.00	1	20.15	20.10	10	6,953	0.14%
2021/08/30	12	19.83	11	19.89	19.85	1	7,003	0.01%
2021/08/27	1	19.70	4	19.55	19.35	-3	6,956	-0.04%
2021/08/26	0	0.00	3	19.40	19.60	-3	6,992	-0.04%
2021/08/25	2	19.33	4	19.41	19.35	-2	7,017	-0.03%
2021/08/24	4	19.69	3	19.57	19.40	1	7,073	0.01%
2021/08/23	6	18.82	6	18.94	18.80	0	7,005	0.00%
2021/08/20	83	18.94	16	18.75	18.90	67	6,967	0.96%
2021/08/19	6	18.05	1	18.05	18.05	5	6,468	0.08%
2021/08/18	13	17.95	12	18.20	18.60	1	6,466	0.02%
2021/08/17	5	18.22	0	0.00	18.10	5	6,466	0.08%
2021/08/16	3.3	18.61	5	18.30	18.60	-1.7	6,445	-0.03%
2021/08/13	16.1	19.35	2	19.85	19.10	14.1	6,376	0.22%
2021/08/12	1	20.15	2	20.25	20.25	-1	6,315	-0.02%
2021/08/11	4	20.05	3	20.00	20.00	1	6,357	0.02%
2021/08/10	0.1	20.40	0	0.00	20.35	0.1	6,408	0.00%
2021/08/09	4	20.68	4.1	20.63	20.55	-0.1	6,518	0.00%
2021/08/06	8	20.93	76	20.90	20.80	-68	6,614	-1.03%
2021/08/05	10	21.00	4	21.05	21.15	6	6,740	0.09%
2021/08/04	2	21.00	5	21.00	20.95	-3	6,984	-0.04%
2021/08/03	1	21.00	8	21.04	20.95	-7	7,193	-0.10%
2021/08/02	5	20.96	0	0.00	21.05	5	7,350	0.07%
2021/07/30	1	20.85	0	0.00	20.80	1	7,384	0.01%
2021/07/29	2	20.93	23	21.00	21.20	-21	7,416	-0.28%
2021/07/28	10	20.80	1	21.15	21.00	9	7,439	0.12%
2021/07/27	2.6	21.61	1	21.70	21.20	1.6	7,491	0.02%
2021/07/26	2.2	21.43	0	0.00	21.55	2.2	7,521	0.03%
2021/07/23	3	21.00	25	21.21	21.25	-22	7,574	-0.29%
2021/07/22	25	21.03	6	20.89	20.95	19	7,579	0.25%
2021/07/21	9	21.12	18	21.40	20.95	-9	7,542	-0.12%
2021/07/20	4	21.73	49	21.74	21.65	-45	7,507	-0.60%
2021/07/19	1	22.50	7	22.29	22.35	-6	7,457	-0.08%
2021/07/16	7	22.03	0	0.00	22.60	7	7,580	0.09%
2021/07/15	13	22.21	1	22.10	22.10	12	7,601	0.16%
2021/07/14	36.1	22.70	11	22.56	22.25	25.1	7,788	0.32%
2021/07/13	111	23.79	289	23.77	23.20	-178	7,622	-2.34%	大買/大賣/鉅額交易
2021/07/12	31	22.90	17	22.76	23.00	14	6,863	0.20%
2021/07/09	2	22.33	7	22.27	22.30	-5	6,789	-0.07%
2021/07/08	9	22.36	3	22.43	22.55	6	6,838	0.09%
2021/07/07	0	0.00	13	22.10	21.80	-13	6,793	-0.19%
2021/07/06	0	0.00	7	22.00	22.00	-7	6,807	-0.10%
2021/07/05	5	22.00	1	22.00	22.05	4	6,842	0.06%
2021/07/02	2.1	21.96	0	0.00	21.90	2.1	6,895	0.03%
2021/07/01	1.2	22.09	3	21.83	21.75	-1.9	6,922	-0.03%
2021/06/30	21	21.97	6.1	21.96	22.05	14.9	6,892	0.22%
2021/06/29	10	22.67	12	22.59	22.15	-2	6,909	-0.03%
2021/06/28	3	23.12	6	22.73	22.90	-3	6,894	-0.04%
2021/06/25	17	22.86	0	0.00	22.65	17	6,786	0.25%
2021/06/24	0.1	22.80	6	22.84	22.65	-5.9	6,771	-0.09%
2021/06/23	79	23.19	36	22.93	22.65	43	6,746	0.64%
2021/06/22	9	22.34	5	22.21	22.25	4	6,375	0.06%
2021/06/21	3.1	21.88	27	21.84	21.85	-24	6,288	-0.38%
2021/06/18	9	22.34	14	22.29	22.15	-5	6,287	-0.08%
2021/06/17	12	21.88	5	22.14	22.25	7	6,335	0.11%
2021/06/16	26	21.96	3	21.88	21.85	23	6,302	0.36%
2021/06/15	0	0.00	2	21.95	21.90	-2	6,310	-0.03%
2021/06/11	3	21.92	3	21.95	21.80	0	6,386	0.00%
2021/06/10	2	22.10	13	21.98	22.00	-11	6,604	-0.17%
2021/06/09	5	22.00	6.1	21.93	21.50	-1.1	6,663	-0.02%
2021/06/08	16	22.13	13	22.39	21.80	3	6,625	0.05%
2021/06/07	17	21.94	12	21.42	22.10	5	6,539	0.08%
2021/06/04	1	21.80	18	21.71	21.80	-17	6,477	-0.26%
2021/06/03	0	0.00	19	21.69	21.75	-19	6,459	-0.29%
2021/06/02	16	21.48	4	21.35	21.35	12	6,436	0.19%
2021/06/01	10	21.63	52	21.56	21.75	-42	6,435	-0.65%
2021/05/31	11	20.85	14	20.95	20.95	-3	6,431	-0.05%
2021/05/28	8	20.40	0	0.00	20.60	8	6,715	0.12%
2021/05/27	8	20.46	37	20.31	20.10	-29	6,843	-0.42%
2021/05/26	5	20.05	3	20.45	20.55	2	6,840	0.03%
2021/05/25	12	20.07	13	20.54	20.20	-1	6,834	-0.01%
2021/05/24	29	19.36	0	0.00	19.80	29	6,813	0.43%
2021/05/21	3	19.55	30	19.46	19.45	-27	6,822	-0.40%
2021/05/20	4	19.36	1	19.25	19.25	3	6,858	0.04%
2021/05/19	11	18.90	8	19.01	19.15	3	6,864	0.04%
2021/05/18	15	18.45	15	18.69	18.85	0	6,899	0.00%
2021/05/17	10	18.56	3	18.60	18.05	7	6,849	0.10%
2021/05/14	23	20.45	18	20.33	20.05	5	6,742	0.07%
2021/05/13	24	20.85	6	21.19	20.45	18	6,628	0.27%
2021/05/12	10	21.95	16	22.28	21.60	-6	6,485	-0.09%
2021/05/11	6	22.33	20	22.16	22.00	-14	6,182	-0.23%
2021/05/10	8	22.29	34	22.22	22.20	-26	5,988	-0.43%
2021/05/07	10	21.36	6	21.42	21.55	4	5,871	0.07%
2021/05/06	14	20.98	45.1	20.95	20.95	-31.1	5,870	-0.53%
2021/05/05	4	20.71	2	20.55	20.35	2	5,829	0.03%
2021/05/04	7	20.56	19	20.53	20.80	-12	5,805	-0.21%
2021/05/03	6	21.03	28	21.10	20.80	-22	5,724	-0.38%
2021/04/29	20	21.89	0	0.00	21.60	20	5,663	0.35%
2021/04/28	28.1	22.09	3	22.10	22.10	25.1	5,630	0.45%
2021/04/27	5	22.20	11	22.14	22.10	-6	5,659	-0.11%
2021/04/26	32	22.16	4	22.09	22.00	28	5,651	0.50%
2021/04/23	17	22.16	8	22.13	22.20	9	5,621	0.16%
2021/04/22	13	22.98	35	22.59	22.10	-22	5,737	-0.38%
2021/04/21	6	23.03	22.5	22.99	23.10	-16.5	5,635	-0.29%
2021/04/20	65	22.88	22	22.99	23.05	43	5,533	0.78%
2021/04/19	24	22.50	58	22.50	22.40	-34	5,363	-0.63%
2021/04/16	56	22.49	29	22.54	22.50	27	5,357	0.50%
2021/04/15	35	21.75	19	22.20	22.25	16	5,179	0.31%
2021/04/14	21	21.92	25	21.68	21.65	-4	5,202	-0.08%
2021/04/13	10	22.03	33	21.88	21.80	-23	5,359	-0.43%
2021/04/12	5	22.12	1	22.05	22.05	4	5,752	0.07%
2021/04/09	2	22.18	3.2	22.30	22.20	-1.2	5,823	-0.02%
2021/04/08	10	22.16	37	22.28	22.30	-27	5,805	-0.47%
2021/04/07	20	21.78	9	21.87	21.95	11	5,741	0.19%
2021/04/06	6	21.99	1	21.65	21.65	5	5,705	0.09%
2021/04/01	9	21.87	5	21.80	21.80	4	5,695	0.07%
2021/03/31	17.5	22.00	4	21.81	21.85	13.5	5,630	0.24%
2021/03/30	9	22.38	5	22.33	22.35	4	5,578	0.07%
2021/03/29	23	22.64	4	22.54	22.40	19	5,586	0.34%
2021/03/26	21	22.62	46	22.60	22.60	-25	5,584	-0.45%
2021/03/25	11	22.26	5	22.25	22.30	6	5,503	0.11%
2021/03/24	9	22.26	3	22.25	22.30	6	5,507	0.11%
2021/03/23	13	22.35	10	22.33	22.40	3	5,539	0.05%
2021/03/22	72.2	22.60	25	22.48	22.45	47.2	5,553	0.85%
2021/03/19	9	21.98	14	22.00	22.15	-5	5,527	-0.09%
2021/03/18	22	22.21	16	22.24	22.20	6	5,561	0.11%
2021/03/17	22	22.32	12	22.25	22.30	10	5,750	0.17%
2021/03/16	36	22.30	17	22.36	22.50	19	5,920	0.32%
2021/03/15	20	22.10	36	22.21	22.25	-16	5,873	-0.27%
2021/03/12	18	21.27	2	21.25	21.15	16	5,876	0.27%
2021/03/11	2	21.35	0	0.00	21.35	2	5,972	0.03%
2021/03/10	17	21.24	16	21.19	21.15	1	6,086	0.02%
2021/03/09	6	21.12	13	21.14	21.20	-7	6,202	-0.11%
2021/03/08	3	21.27	3	21.20	21.25	0	6,302	0.00%
2021/03/05	14	21.50	25	21.53	21.50	-11	6,378	-0.17%
2021/03/04	79	22.01	29	21.99	21.85	50	6,456	0.77%
2021/03/03	79.1	22.47	80	22.19	22.30	-0.9	6,632	-0.01%
2021/03/02	4	21.75	32	21.51	21.70	-28	6,402	-0.44%
2021/02/26	3	20.85	14	20.82	20.80	-11	6,436	-0.17%
2021/02/25	18	21.16	7.2	21.11	21.00	10.8	6,631	0.16%
2021/02/24	3	21.32	12	21.00	21.05	-9	6,825	-0.13%
2021/02/23	15	21.21	9	21.25	21.25	6	6,872	0.09%
2021/02/22	30	21.38	11	21.31	21.35	19	6,989	0.27%
2021/02/19	27	21.12	14	21.20	21.35	13	7,332	0.18%
2021/02/18	8	21.10	18.6	21.18	21.25	-10.6	7,393	-0.14%
2021/02/17	10	20.29	9	20.45	20.45	1	7,346	0.01%
2021/02/05	4	19.98	7	20.00	19.95	-3	7,330	-0.04%
2021/02/04	3	19.93	2	19.95	19.90	1	7,351	0.01%
2021/02/03	4	20.05	4	19.95	19.90	0	7,379	0.00%
2021/02/02	3	19.95	5	20.05	20.00	-2	7,435	-0.03%
2021/02/01	16	19.68	26	19.63	19.60	-10	7,536	-0.13%
2021/01/29	9	20.21	6	19.95	19.95	3	7,578	0.04%
2021/01/27	7	20.51	30	20.64	20.40	-23	7,535	-0.31%
2021/01/26	8	20.93	3	21.10	20.55	5	7,552	0.07%
2021/01/25	7	20.71	5	20.92	21.00	2	7,569	0.03%
2021/01/22	11	20.32	6	20.40	20.40	5	7,586	0.07%
2021/01/21	16	20.19	38	20.15	20.10	-22	7,598	-0.29%
2021/01/20	58	20.78	25	20.71	20.35	33	7,624	0.43%
2021/01/19	4	21.34	1	21.35	21.20	3	7,570	0.04%
2021/01/18	8	20.97	25	21.13	21.05	-17	7,595	-0.22%
2021/01/15	14	21.90	3.3	21.79	21.40	10.7	7,691	0.14%
2021/01/14	20	22.29	4	22.45	22.25	16	7,603	0.21%
2021/01/13	8	22.28	18	22.33	22.30	-10	7,589	-0.13%
2021/01/12	37	22.45	26	22.21	22.15	11	7,684	0.14%
2021/01/11	33.1	22.89	16	22.80	22.80	17.1	8,025	0.21%
2021/01/08	23	23.47	8	23.35	23.35	15	8,016	0.19%
2021/01/07	35.3	23.64	28	23.69	23.70	7.3	8,032	0.09%
2021/01/06	38.1	23.72	33	23.75	23.45	5.1	8,046	0.06%
2021/01/05	95	23.82	89.1	23.80	23.95	5.9	7,819	0.08%
2021/01/04	16	22.88	45	22.90	23.00	-29	7,410	-0.39%
2020/12/31	6	22.35	14	22.15	22.20	-8	7,343	-0.11%
2020/12/30	6	22.38	9	22.38	22.30	-3	7,332	-0.04%
2020/12/29	10	22.54	23	22.43	22.40	-13	7,401	-0.18%
2020/12/28	24	22.45	4	22.50	22.45	20	7,385	0.27%
2020/12/25	23	22.59	0	0.00	22.40	23	7,379	0.31%
2020/12/24	0	0.00	9	22.56	22.60	-9	7,373	-0.12%
2020/12/23	12.6	22.10	34	22.22	22.25	-21.4	7,376	-0.29%
2020/12/22	20.2	22.58	3	22.50	22.00	17.2	7,496	0.23%
2020/12/21	11	22.40	4	22.41	22.50	7	7,514	0.09%
2020/12/18	15	22.62	5	22.57	22.55	10	7,625	0.13%
2020/12/17	14	22.64	2	22.65	22.65	12	7,659	0.16%
2020/12/16	3	22.90	17	22.91	22.90	-14	7,663	-0.18%
2020/12/15	39	22.98	6	22.53	22.40	33	7,706	0.43%
2020/12/14	17	23.24	6	23.25	23.20	11	7,682	0.14%
2020/12/11	20	23.65	60	23.59	23.50	-40	7,684	-0.52%
2020/12/10	35	23.77	55	23.93	24.00	-20	7,522	-0.27%
2020/12/09	41	23.58	61.2	23.59	23.60	-20.2	7,333	-0.28%
2020/12/08	38	23.09	13	22.88	22.85	25	7,255	0.34%
2020/12/07	38.2	23.32	22	23.33	23.25	16.2	7,380	0.22%
2020/12/04	26	23.49	33	23.53	23.45	-7	7,713	-0.09%
2020/12/03	87	23.48	52	23.34	23.25	35	7,684	0.46%
2020/12/02	6	23.72	6	23.73	23.70	0	7,683	0.00%
2020/12/01	19	23.37	49	23.47	23.50	-30	7,659	-0.39%
2020/11/30	29	23.32	16	23.32	23.45	13	7,653	0.17%
2020/11/27	36	23.43	43	23.34	23.30	-7	7,636	-0.09%
2020/11/26	22	22.85	11.1	22.92	22.95	10.9	7,482	0.15%
2020/11/25	32	22.92	23	22.85	22.85	9	7,471	0.12%
2020/11/24	36	22.88	15	22.82	22.70	21	7,479	0.28%
2020/11/23	26	22.71	52	22.51	22.65	-26	7,541	-0.34%
2020/11/20	13	22.21	20	22.17	22.20	-7	7,583	-0.09%
2020/11/19	29	22.23	46	22.22	22.40	-17	7,670	-0.22%
2020/11/18	28	22.22	89	22.31	22.30	-61	7,771	-0.78%
2020/11/17	6	21.42	18	21.41	21.35	-12	7,629	-0.16%
2020/11/16	9	20.95	8.7	21.04	20.90	0.3	7,991	0.00%
2020/11/13	6	20.82	1	20.85	20.95	5	8,249	0.06%
2020/11/12	3	21.02	2	21.30	20.95	1	8,439	0.01%
2020/11/11	2	21.08	27.2	21.08	21.15	-25.2	8,567	-0.29%
2020/11/10	15	21.02	56	20.93	21.05	-41	8,651	-0.47%
2020/11/09	24	21.16	10	21.12	21.15	14	8,793	0.16%
2020/11/06	20	21.83	21	21.81	21.55	-1	8,932	-0.01%
2020/11/05	11	21.61	4	21.56	21.60	7	9,010	0.08%
2020/11/04	6	21.58	4	21.49	21.60	2	9,223	0.02%
2020/11/03	3	21.32	17	21.38	21.40	-14	9,337	-0.15%
2020/11/02	12	20.85	5	20.77	20.80	7	9,571	0.07%
2020/10/30	2	21.15	7	21.12	21.05	-5	10,216	-0.05%
2020/10/29	42	21.36	9	21.40	21.40	33	10,522	0.31%
2020/10/28	43	21.97	5	21.70	21.70	38	10,638	0.36%
2020/10/27	66	22.31	0	0.00	22.20	66	10,627	0.62%
2020/10/26	14	22.61	23	22.37	22.55	-9	10,721	-0.08%
2020/10/23	14	22.48	32	22.35	22.50	-18	10,756	-0.17%
2020/10/22	19	21.97	19	21.85	22.20	0	10,909	0.00%
2020/10/21	7	22.17	39	22.17	22.15	-32	10,993	-0.29%
2020/10/20	44	22.29	13	22.29	22.35	31	11,236	0.28%
2020/10/19	20	22.45	80	22.44	22.65	-60	11,519	-0.52%
2020/10/16	22	21.66	6	21.88	21.60	16	11,993	0.13%
2020/10/15	13	22.18	39	22.23	22.20	-26	12,365	-0.21%
2020/10/14	2	22.35	10	22.24	22.00	-8	12,471	-0.06%
2020/10/13	4	21.31	5	21.40	21.40	-1	12,535	-0.01%
2020/10/12	8	21.65	0	0.00	21.25	8	12,656	0.06%
2020/10/08	24	21.83	7	21.90	21.75	17	12,958	0.13%
2020/10/07	0	0.00	13	21.93	21.95	-13	13,116	-0.10%
2020/10/06	14	21.95	46	22.02	21.95	-32	13,252	-0.24%
2020/10/05	1	21.45	3	21.38	21.45	-2	13,760	-0.01%
2020/09/30	4	20.73	10	21.07	21.15	-6	14,354	-0.04%
2020/09/29	11	20.85	0	0.00	20.65	11	14,487	0.08%
2020/09/28	3	20.97	16	20.76	20.85	-13	14,754	-0.09%
2020/09/25	30	20.70	13	20.17	20.35	17	15,140	0.11%
2020/09/24	16	21.11	23	21.00	21.00	-7	15,416	-0.05%
2020/09/23	12	21.64	17	21.79	21.50	-5	15,591	-0.03%
2020/09/22	22	21.29	0	0.00	21.25	22	15,677	0.14%
2020/09/21	3	21.88	5	21.95	21.70	-2	16,063	-0.01%
2020/09/18	30	22.05	5	22.07	21.95	25	16,488	0.15%
2020/09/17	1	21.90	15	22.16	22.25	-14	16,690	-0.08%
2020/09/16	1	22.05	4	22.20	22.00	-3	17,052	-0.02%
2020/09/15	47	22.28	5	22.38	22.25	42	17,420	0.24%
2020/09/14	22	22.19	14	22.27	22.30	8	18,079	0.04%
2020/09/11	5	22.10	17	22.01	21.90	-12	19,933	-0.06%
2020/09/10	71	22.41	14	22.33	22.20	57	20,537	0.28%
2020/09/09	42	22.62	148	22.13	22.75	-106	20,908	-0.51%	大賣/鉅額交易
2020/09/08	3	21.57	12	21.35	21.35	-9	21,701	-0.04%
2020/09/07	22	21.65	17	21.72	21.40	5	23,149	0.02%
2020/09/04	10	21.27	64	21.40	21.40	-54	25,203	-0.21%
2020/09/03	45	21.40	18	21.36	21.15	27	25,461	0.11%
2020/09/02	16	21.27	11	21.30	21.35	5	25,521	0.02%
2020/09/01	13	21.01	5	21.05	21.05	8	25,604	0.03%
2020/08/31	31	20.69	14	20.77	20.70	17	25,725	0.07%
2020/08/28	29.2	20.85	0	0.00	20.80	29.2	25,857	0.11%
2020/08/27	24	20.60	50	20.96	21.40	-26	25,842	-0.10%
2020/08/26	34	20.71	19	20.70	20.70	15	25,856	0.06%
2020/08/25	10	21.34	10	21.30	21.20	0	25,703	0.00%
2020/08/24	32	21.28	9	21.45	21.05	23	25,625	0.09%
2020/08/21	108	21.73	15	21.97	21.80	93	25,541	0.36%	大買/
2020/08/20	94	22.15	26	22.04	21.70	68	25,444	0.27%
2020/08/19	57	24.45	35	24.56	24.05	22	25,408	0.09%
2020/08/18	23	25.38	6	25.45	25.20	17	25,459	0.07%
2020/08/17	61	26.13	48	26.06	25.85	13	25,525	0.05%
2020/08/14	45	26.03	36	26.09	26.00	9	25,873	0.03%
2020/08/13	121	26.13	127	26.47	26.00	-6	26,259	-0.02%	大買/大賣/
2020/08/12	106	26.35	90	26.28	26.25	16	26,242	0.06%	大買/
2020/08/11	42	26.18	49	26.05	25.95	-7	26,179	-0.03%
2020/08/10	103	25.96	92	26.12	25.80	11	26,233	0.04%	大買/
2020/08/07	89	26.45	69	26.42	26.45	20	26,418	0.08%
2020/08/06	134	26.33	181	26.54	26.30	-47	26,396	-0.18%	大買/大賣/
2020/08/05	228	27.07	311.3	26.91	26.70	-83.3	26,301	-0.32%	大買/大賣/
2020/08/04	158	26.37	164	26.43	26.20	-6	25,938	-0.02%	大買/大賣/
2020/08/03	71	25.78	125	25.77	25.65	-54	25,798	-0.21%	大賣/
2020/07/31	42	25.32	22	25.35	25.30	20	26,011	0.08%
2020/07/30	62	25.44	45.1	25.31	25.50	16.9	26,362	0.06%
2020/07/29	7	24.97	22	25.03	25.00	-15	27,189	-0.06%
2020/07/28	119	24.96	85	25.52	24.65	34	27,250	0.12%	大買/
2020/07/27	95	25.52	88	25.56	25.60	7	27,336	0.03%
2020/07/24	55	25.54	40	26.01	25.40	15	27,550	0.05%
2020/07/23	146	26.33	107	26.38	26.25	39	27,431	0.14%	大買/大賣/
2020/07/22	138	26.93	190	26.78	27.00	-52	27,231	-0.19%	大買/大賣/
2020/07/21	201	26.42	240	26.15	26.15	-39	26,544	-0.15%	大買/大賣/
2020/07/20	104	24.96	110	24.75	25.25	-6	26,378	-0.02%	大買/大賣/
2020/07/17	175	25.74	35	25.88	25.25	140	26,333	0.53%	大買/鉅額交易
2020/07/16	44	25.89	37	26.01	25.85	7	26,396	0.03%
2020/07/15	93	26.26	88	26.21	25.85	5	26,461	0.02%
2020/07/14	70	25.95	50	26.20	25.85	20	26,748	0.07%
2020/07/13	55	26.10	60	26.05	26.05	-5	27,438	-0.02%
2020/07/10	247	25.99	188	26.14	25.70	59	27,700	0.21%	大買/大賣/
2020/07/09	154	26.42	176	26.32	27.00	-22	27,289	-0.08%	大買/大賣/
2020/07/08	43.4	25.80	26	25.86	25.80	17.4	26,795	0.06%
2020/07/07	114	25.80	106	26.25	25.75	8	26,948	0.03%	大買/大賣/
2020/07/06	113	26.65	115	26.81	26.45	-2	26,857	-0.01%	大買/大賣/
2020/07/03	116	26.42	121	26.31	26.45	-5	26,641	-0.02%	大買/大賣/
2020/07/02	45.6	26.05	60	25.84	26.30	-14.4	26,516	-0.05%
2020/07/01	94	25.53	66	25.87	25.45	28	26,370	0.11%
2020/06/30	142	26.06	153	25.90	25.70	-11	26,225	-0.04%	大買/大賣/
2020/06/29	128	25.18	101	25.31	25.10	27	25,976	0.10%	大買/大賣/
2020/06/24	94	26.34	64	26.41	26.15	30	25,758	0.12%
2020/06/23	159	26.54	149	26.50	26.35	10	25,783	0.04%	大買/大賣/
2020/06/22	125	26.93	175	27.12	26.90	-50	25,535	-0.20%	大買/大賣/
2020/06/19	338	27.79	348	27.45	27.45	-10	25,339	-0.04%	大買/大賣/
2020/06/18	423	26.94	669	27.12	27.45	-246	24,752	-0.99%	大買/大賣/鉅額交易
2020/06/17	237	25.78	225	25.92	25.75	12	22,949	0.05%	大買/大賣/
2020/06/16	174	25.49	209	25.46	25.25	-35	22,413	-0.16%	大買/大賣/
2020/06/15	478	25.71	413	25.95	25.20	65	22,085	0.29%	大買/大賣/
2020/06/12	509	25.47	462	25.20	26.20	47	21,027	0.22%	大買/大賣/
2020/06/11	150	25.51	149	25.10	25.25	1	19,770	0.01%	大買/大賣/
2020/06/10	11	23.35	34	23.73	23.80	-23	17,884	-0.13%
2020/06/09	23	23.35	5	23.36	23.05	18	17,912	0.10%
2020/06/08	42	23.77	23	24.18	23.55	19	18,032	0.11%
2020/06/05	23	23.82	39	23.76	23.75	-16	17,983	-0.09%
2020/06/04	22	23.69	36	23.49	23.40	-14	17,911	-0.08%
2020/06/03	25	23.45	22	23.41	23.40	3	17,882	0.02%
2020/06/02	30	23.32	29	23.46	23.55	1	17,753	0.01%
2020/06/01	6	22.88	11	23.11	23.05	-5	17,533	-0.03%
2020/05/29	5	22.75	3	22.78	22.65	2	17,485	0.01%
2020/05/28	16	23.07	10	23.12	22.85	6	17,526	0.03%
2020/05/27	12	23.10	1	23.30	23.10	11	17,472	0.06%
2020/05/26	36	23.19	17	23.43	23.00	19	17,458	0.11%
2020/05/25	14	23.02	48	23.00	23.25	-34	17,109	-0.20%
2020/05/22	26	22.49	8	22.48	22.20	18	16,853	0.11%
2020/05/21	34	23.22	41	23.24	23.10	-7	16,637	-0.04%
2020/05/20	30	22.85	55	22.63	23.30	-25	16,153	-0.15%
2020/05/19	15	21.78	16	21.75	21.80	-1	15,685	-0.01%
2020/05/18	16	21.47	6	21.34	21.55	10	15,547	0.06%
2020/05/15	38	21.75	6	21.86	21.70	32	15,420	0.21%
2020/05/14	44	22.43	88	22.30	21.70	-44	15,345	-0.29%
2020/05/13	16	23.38	1	23.40	23.30	15	14,962	0.10%
2020/05/12	21	23.64	7	23.55	23.60	14	14,933	0.09%
2020/05/11	21	23.25	54	23.67	23.50	-33	14,936	-0.22%
2020/05/08	15	23.84	5	23.86	23.65	10	14,647	0.07%
2020/05/07	38	24.15	17	24.11	24.05	21	14,487	0.14%
2020/05/06	31	23.66	48	23.62	23.60	-17	14,185	-0.12%
2020/05/05	111	23.72	81	23.89	24.15	30	13,839	0.22%	大買/
2020/05/04	8	22.48	4	22.51	22.40	4	12,956	0.03%
2020/04/30	24	22.79	75	22.71	22.75	-51	12,880	-0.40%
2020/04/29	37	22.29	45	22.30	22.20	-8	12,673	-0.06%
2020/04/28	32	22.08	12	22.05	22.00	20	12,496	0.16%
2020/04/27	17	22.15	24	22.14	22.25	-7	12,622	-0.06%
2020/04/24	12	22.25	10	22.10	22.10	2	12,448	0.02%
2020/04/23	36	22.57	21	22.51	22.45	15	12,261	0.12%
2020/04/22	8	21.59	3	21.68	22.10	5	12,018	0.04%
2020/04/21	48	22.42	9	22.40	21.95	39	11,924	0.33%
2020/04/20	25	22.12	7	22.32	22.60	18	11,801	0.15%
2020/04/17	76	22.92	60	23.15	22.20	16	11,757	0.14%
2020/04/16	108	23.13	85	23.21	23.00	23	11,207	0.21%	大買/
2020/04/15	40	21.89	49	22.55	23.10	-9	10,390	-0.09%
2020/04/14	32	20.75	8	20.84	21.00	24	10,076	0.24%
2020/04/13	0	0.00	38	20.41	20.35	-38	10,066	-0.38%
2020/04/10	132	20.49	15	20.46	20.40	117	10,054	1.16%	大買/鉅額交易
2020/04/09	72	21.30	91	21.30	21.25	-19	9,977	-0.19%
2020/04/08	40	21.08	34	21.12	21.30	6	10,021	0.06%
2020/04/07	45	20.76	36	20.46	20.90	9	9,914	0.09%
2020/04/06	30	19.72	21	19.70	19.70	9	9,822	0.09%
2020/04/01	21	19.64	68	19.45	19.65	-47	10,046	-0.47%
2020/03/31	10	19.63	25	19.58	19.50	-15	10,147	-0.15%
2020/03/30	13	18.47	30	18.84	19.50	-17	10,101	-0.17%
2020/03/27	63	19.52	24	19.16	18.55	39	9,882	0.39%
2020/03/26	1	18.40	11	18.63	18.90	-10	9,691	-0.10%
2020/03/25	50	18.87	6	19.00	19.05	44	9,844	0.45%
2020/03/24	1	17.55	0	0.00	17.70	1	9,655	0.01%
2020/03/23	22	16.42	7	15.77	16.70	15	9,638	0.16%
2020/03/20	69	16.81	15	16.68	16.90	54	9,860	0.55%
2020/03/19	49	15.82	33	15.98	15.40	16	9,917	0.16%
2020/03/18	8	17.79	7	17.66	17.10	1	9,941	0.01%
2020/03/17	14	17.81	80	17.45	17.40	-66	9,921	-0.67%
2020/03/16	65	20.24	16	19.35	18.90	49	9,828	0.50%
2020/03/13	26	20.80	13	20.78	21.00	13	9,790	0.13%
2020/03/12	35	23.83	44	23.44	22.95	-9	9,550	-0.09%
2020/03/11	69	26.29	49	26.34	25.40	20	9,381	0.21%
2020/03/10	23	25.55	17	25.52	26.00	6	9,389	0.06%
2020/03/09	86	26.66	7	26.56	26.20	79	9,414	0.84%
2020/03/06	87	27.94	33.1	28.00	27.90	53.9	9,745	0.55%
2020/03/05	39	28.43	36	28.77	28.40	3	10,562	0.03%
2020/03/04	34	28.23	33	28.20	28.20	1	10,625	0.01%
2020/03/03	40	28.52	47	28.44	28.50	-7	10,738	-0.07%
2020/03/02	13	26.57	10	27.60	27.45	3	10,829	0.03%
2020/02/27	4	27.89	0	0.00	27.40	4	10,960	0.04%
2020/02/26	7	28.43	1	28.50	28.40	6	10,989	0.05%
2020/02/25	18	28.56	23	28.28	28.65	-5	11,210	-0.04%
2020/02/24	18	28.90	3	28.90	28.85	15	11,320	0.13%
2020/02/21	12	29.43	16	29.40	29.45	-4	11,506	-0.03%
2020/02/20	18	29.64	21	29.79	29.60	-3	11,902	-0.03%
2020/02/19	39	29.49	21	29.44	29.60	18	12,217	0.15%
2020/02/18	29	29.64	24	29.59	29.45	5	12,692	0.04%
2020/02/17	33	30.04	37	30.10	29.95	-4	12,920	-0.03%
2020/02/14	4	29.90	1	29.70	29.85	3	13,385	0.02%
2020/02/13	101	29.89	45	30.15	29.75	56	13,631	0.41%	大買/
2020/02/12	44	29.94	47	29.74	30.00	-3	13,844	-0.02%
2020/02/11	15	29.39	20	29.26	29.45	-5	14,246	-0.04%
2020/02/10	6	28.73	5	28.96	28.90	1	14,576	0.01%
2020/02/07	58	29.18	47	29.27	29.00	11	14,801	0.07%
2020/02/06	35	29.86	32	29.67	29.85	3	14,956	0.02%
2020/02/05	85	29.41	87	29.47	29.25	-2	15,281	-0.01%
2020/02/04	87	29.62	83	29.40	29.65	4	15,616	0.03%
2020/02/03	15	27.60	22	27.86	28.85	-7	16,160	-0.04%
2020/01/31	14	29.65	10	28.61	29.85	4	16,805	0.02%
2020/01/30	30	30.23	24	30.04	29.90	6	17,037	0.04%
2020/01/20	20	33.17	22	33.11	33.20	-2	17,056	-0.01%
2020/01/17	53	33.15	51	33.23	33.00	2	18,057	0.01%
2020/01/16	9	33.23	5	33.25	33.20	4	18,342	0.02%
2020/01/15	53	33.27	57	33.47	33.25	-4	18,725	-0.02%
2020/01/14	107	33.50	101	33.36	33.50	6	19,033	0.03%	大買/大賣/
2020/01/13	40	32.98	47	32.70	33.30	-7	19,214	-0.04%
2020/01/10	81	32.26	74	32.35	32.30	7	19,470	0.04%
2020/01/09	47	32.53	46	32.69	32.50	1	19,916	0.01%
2020/01/08	3	31.90	2	32.20	32.10	1	20,708	0.00%
2020/01/07	98	32.20	166	32.20	32.20	-68	21,975	-0.31%	大賣/
2020/01/06	38	32.79	27	32.86	32.60	11	23,142	0.05%
2020/01/03	100	33.34	94	33.92	33.35	6	24,120	0.02%
2020/01/02	81	34.12	76	34.04	34.15	5	24,286	0.02%
2019/12/31	38	33.57	52	33.39	33.65	-14	24,495	-0.06%
2019/12/30	101	33.33	99	33.61	33.35	2	25,296	0.01%	大買/
2019/12/27	145	33.58	132.3	33.46	33.65	12.7	25,610	0.05%	大買/大賣/
2019/12/26	67	32.85	91	32.90	32.85	-24	25,814	-0.09%
2019/12/25	29	32.62	31	32.32	32.60	-2	26,512	-0.01%
2019/12/24	20	32.06	21	31.92	32.05	-1	27,520	0.00%
2019/12/23	56	31.87	47	32.20	31.85	9	28,411	0.03%
2019/12/20	177	32.47	135	32.50	32.40	42	28,777	0.15%	大買/大賣/
2019/12/19	41	31.84	43.2	31.87	31.85	-2.2	28,860	-0.01%
2019/12/18	54	31.79	57.2	31.90	31.75	-3.2	29,378	-0.01%
2019/12/17	172.2	31.94	115	32.03	31.90	57.2	30,111	0.19%	大買/大賣/
2019/12/16	118	32.25	102.2	31.88	32.55	15.8	30,258	0.05%	大買/大賣/
2019/12/13	127	31.34	119	31.82	31.30	8	30,919	0.03%	大買/大賣/
2019/12/12	48	32.04	41	32.28	32.00	7	31,859	0.02%
2019/12/11	43	32.20	100	32.43	32.20	-57	32,300	-0.18%
2019/12/10	129	32.47	120	32.42	32.50	9	32,827	0.03%	大買/大賣/
2019/12/09	75	33.13	70.2	33.05	33.15	4.8	33,295	0.01%
2019/12/06	22	32.72	23	32.76	32.70	-1	33,982	0.00%
2019/12/05	92	32.74	52	32.71	32.60	40	35,125	0.11%
2019/12/04	67	32.68	58	32.65	32.70	9	36,277	0.02%
2019/12/03	86	32.58	25	32.55	32.45	61	38,147	0.16%
2019/12/02	203	33.03	146	34.24	32.90	57	38,376	0.15%	大買/大賣/
2019/11/29	24	35.38	28	35.34	35.40	-4	38,173	-0.01%
2019/11/28	40	35.38	60	35.44	35.35	-20	38,891	-0.05%
2019/11/27	24	35.65	29.3	35.72	35.65	-5.3	40,430	-0.01%
2019/11/26	39	35.67	57	35.44	35.70	-18	42,717	-0.04%
2019/11/25	45	35.31	49	35.45	35.30	-4	43,392	-0.01%
2019/11/22	79	35.52	57	35.73	35.45	22	43,791	0.05%
2019/11/21	8	35.31	15.1	35.27	35.60	-7.1	43,777	-0.02%
2019/11/20	67	35.61	74	35.27	35.65	-7	44,128	-0.02%
2019/11/19	81	35.45	85	35.78	35.35	-4	44,515	-0.01%
2019/11/18	76.3	35.57	65	35.49	35.60	11.3	44,441	0.03%
2019/11/15	106	35.09	109	35.41	35.00	-3	44,210	-0.01%	大買/大賣/
2019/11/14	60	34.98	77	34.69	35.00	-17	43,968	-0.04%
2019/11/13	158	34.75	148	35.07	34.60	10	43,961	0.02%	大買/大賣/
2019/11/12	31	34.46	6	34.47	34.80	25	43,651	0.06%
2019/11/11	93	33.94	104	34.20	33.90	-11	43,782	-0.03%	大賣/
2019/11/08	155	34.68	155.2	34.82	34.60	-0.2	43,583	0.00%	大買/大賣/
2019/11/07	73	34.46	69	34.20	34.55	4	43,096	0.01%
2019/11/06	42	34.20	43	34.14	34.20	-1	42,862	0.00%
2019/11/05	48	34.08	83	33.98	34.10	-35	42,801	-0.08%
2019/11/04	59	33.84	59	34.40	33.80	0	42,789	0.00%
2019/11/01	95	33.80	112	33.62	33.95	-17	42,608	-0.04%	大賣/
2019/10/31	106	33.44	107	33.89	33.25	-1	42,551	0.00%	大買/大賣/
2019/10/30	181	33.17	157	33.08	32.95	24	42,971	0.06%	大買/大賣/
2019/10/29	155	34.70	132	34.57	34.40	23	42,379	0.05%	大買/大賣/
2019/10/28	81	34.55	98	34.44	34.55	-17	42,230	-0.04%
2019/10/25	266	34.30	189	34.46	34.40	77	42,002	0.18%	大買/大賣/
2019/10/24	129	35.56	130	35.78	35.40	-1	41,089	0.00%	大買/大賣/
2019/10/23	89	35.96	112	36.00	35.85	-23	40,993	-0.06%	大賣/
2019/10/22	131	35.68	107	36.06	35.60	24	40,960	0.06%	大買/大賣/
2019/10/21	64	35.69	87	35.38	35.75	-23	41,037	-0.06%
2019/10/18	88	35.04	86.5	35.31	35.00	1.5	40,967	0.00%
2019/10/17	121	34.97	105	35.18	34.85	16	40,947	0.04%	大買/大賣/
2019/10/16	225	35.89	148	36.58	35.30	77	40,839	0.19%	大買/大賣/
2019/10/15	347	37.51	282.4	37.94	36.75	64.6	40,244	0.16%	大買/大賣/
2019/10/14	78	36.53	142	36.93	37.50	-64	39,174	-0.16%	大賣/
2019/10/09	77	35.65	51	35.87	35.10	26	38,441	0.07%
2019/10/08	75	35.40	82	35.45	35.15	-7	38,018	-0.02%
2019/10/07	121	35.16	136	35.33	35.15	-15	37,849	-0.04%	大買/大賣/
2019/10/04	167	35.65	206	35.79	35.45	-39	37,505	-0.10%	大買/大賣/
2019/10/03	57	35.33	36	35.48	35.30	21	36,755	0.06%
2019/10/02	145	35.55	245	35.37	36.00	-100	36,533	-0.27%	大買/大賣/
2019/10/01	201	35.74	215	35.40	35.30	-14	36,064	-0.04%	大買/大賣/
2019/09/27	271	34.90	205	34.79	35.35	66	35,253	0.19%	大買/大賣/
2019/09/26	249	34.87	197	34.90	34.80	52	34,236	0.15%	大買/大賣/
2019/09/25	92	34.42	117	34.07	34.90	-25	33,396	-0.07%	大賣/
2019/09/24	94	33.93	232	34.09	33.90	-138	33,099	-0.42%	大賣/鉅額交易
2019/09/23	237.1	34.78	195	34.66	34.55	42.1	32,730	0.13%	大買/大賣/
2019/09/20	132	34.41	134	34.05	34.75	-2	32,282	-0.01%	大買/大賣/
2019/09/19	113	33.68	150	33.76	33.50	-37	31,538	-0.12%	大買/大賣/
2019/09/18	236.2	34.02	170	34.86	33.60	66.2	31,149	0.21%	大買/大賣/
2019/09/17	242	34.60	274	34.44	34.65	-32	30,336	-0.11%	大買/大賣/
2019/09/16	146.4	33.43	170.2	33.12	33.55	-23.8	29,508	-0.08%	大買/大賣/
2019/09/12	142	33.02	142	32.82	32.90	0	29,256	0.00%	大買/大賣/
2019/09/11	171	32.06	181	31.70	32.50	-10	28,875	-0.03%	大買/大賣/
2019/09/10	52	32.17	39	32.21	31.65	13	28,316	0.05%
2019/09/09	267.5	32.39	254	33.37	31.60	13.5	27,735	0.05%	大買/大賣/
2019/09/06	388	34.31	425	34.22	34.30	-37	26,597	-0.14%	大買/大賣/
2019/09/05	333	34.26	308.4	34.07	35.50	24.6	25,345	0.10%	大買/大賣/
2019/09/04	185	31.95	175.2	31.72	32.30	9.8	23,391	0.04%	大買/大賣/
2019/09/03	139	31.04	167	30.80	31.70	-28	22,950	-0.12%	大買/大賣/
2019/09/02	201.1	30.43	236.2	30.04	31.10	-35.1	22,463	-0.16%	大買/大賣/
2019/08/30	129	29.34	156.2	29.31	29.90	-27.2	21,640	-0.13%	大買/大賣/
2019/08/29	475	27.04	551	26.91	27.65	-76	19,978	-0.38%	大買/大賣/
2019/08/28	79	24.83	114	25.05	25.65	-35	17,564	-0.20%	大賣/
2019/08/27	38	24.29	59	24.31	24.35	-21	16,773	-0.13%
2019/08/26	32	23.37	37	23.39	23.20	-5	16,338	-0.03%
2019/08/23	46	24.25	129	24.29	24.15	-83	16,118	-0.51%	大賣/
2019/08/22	106	23.83	20	23.80	23.90	86	15,612	0.55%	大買/
2019/08/21	25	23.36	9	23.51	23.35	16	15,004	0.11%
2019/08/20	0	0.00	22	23.29	23.20	-22	14,776	-0.15%
2019/08/19	43	23.41	38	23.38	23.10	5	14,785	0.03%
2019/08/16	10	22.68	13	22.80	23.00	-3	14,587	-0.02%
2019/08/15	24	22.28	22	22.44	22.55	2	14,367	0.01%
2019/08/14	19	22.53	14	22.85	22.20	5	14,213	0.04%
2019/08/13	1	22.05	0	0.00	22.05	1	14,012	0.01%
2019/08/12	1	22.70	3	22.70	22.65	-2	14,011	-0.01%
2019/08/08	1	22.65	6	22.53	22.65	-5	14,141	-0.04%
2019/08/07	5	22.21	3	22.58	22.15	2	14,130	0.01%
2019/08/06	12	22.10	13	22.03	22.55	-1	13,988	-0.01%
2019/08/05	8	22.23	5	22.22	22.00	3	13,866	0.02%
2019/08/02	15	22.42	16	22.37	22.55	-1	13,739	-0.01%
2019/08/01	55	23.48	23	24.24	23.00	32	13,540	0.24%
2019/07/31	15.9	23.48	9	23.68	23.90	6.9	12,650	0.05%
2019/07/30	31	23.41	58	22.95	22.80	-27	12,481	-0.22%
2019/07/29	4	23.64	1	23.70	23.60	3	12,345	0.02%
2019/07/26	3	23.88	2	24.20	23.95	1	12,309	0.01%
2019/07/25	12	23.92	17	23.81	24.10	-5	12,264	-0.04%
2019/07/24	17	23.84	31.2	23.93	23.35	-14.2	12,173	-0.12%
2019/07/23	10	24.90	50	24.45	24.50	-40	12,200	-0.33%
2019/07/22	6	24.13	15	24.26	24.10	-9	12,097	-0.07%
2019/07/19	32	24.01	2	24.13	23.90	30	12,213	0.25%
2019/07/18	36	24.19	35.3	24.20	24.25	0.7	12,614	0.01%
2019/07/17	30	23.85	21	24.15	24.05	9	12,317	0.07%
2019/07/16	1	23.85	28	23.93	23.70	-27	12,118	-0.22%
2019/07/15	136	24.06	49.2	23.86	23.75	86.8	11,919	0.73%	大買/
2019/07/12	25	23.07	68	23.17	23.60	-43	11,650	-0.37%
2019/07/11	14	22.36	32.9	22.35	22.30	-18.9	11,115	-0.17%
2019/07/10	7	21.92	13	21.92	22.00	-6	11,247	-0.05%
2019/07/09	2	21.85	18	21.80	21.85	-16	11,396	-0.14%
2019/07/08	31	21.92	59	21.80	21.65	-28	11,333	-0.25%
2019/07/05	0	0.00	25	21.50	21.50	-25	11,089	-0.23%
2019/07/04	10	21.45	2	21.53	21.50	8	11,057	0.07%
2019/07/03	3	21.35	2	21.40	21.35	1	11,077	0.01%
2019/07/02	21	21.45	16	21.29	21.30	5	11,053	0.04%
2019/07/01	10	21.45	13	21.33	21.45	-3	11,106	-0.03%
2019/06/28	0	0.00	5	20.90	20.90	-5	11,130	-0.04%
2019/06/27	50	21.05	3	20.85	21.00	47	11,436	0.41%
2019/06/26	1	20.65	0	0.00	20.70	1	11,514	0.01%
2019/06/25	9	20.66	17	20.88	20.50	-8	11,538	-0.07%
2019/06/24	6	20.99	7	20.99	20.95	-1	11,548	-0.01%
2019/06/21	25	21.18	24	21.00	20.95	1	11,581	0.01%
2019/06/20	3	20.70	19	20.71	20.90	-16	11,339	-0.14%
2019/06/19	53	20.30	19	20.31	20.40	34	11,273	0.30%
2019/06/18	0	0.00	10	19.64	19.75	-10	11,454	-0.09%
2019/06/17	76	19.68	19	19.67	19.45	57	11,477	0.50%
2019/06/14	1	19.60	33	19.36	19.35	-32	11,437	-0.28%
2019/06/13	2	19.20	1	19.10	19.25	1	11,608	0.01%
2019/06/12	1	19.25	21	19.40	19.25	-20	11,813	-0.17%
2019/06/11	28	19.53	3	19.50	19.45	25	12,210	0.20%
2019/06/10	13	19.20	6	19.18	19.30	7	12,724	0.06%
2019/06/05	5	19.04	5	18.78	18.70	0	12,845	0.00%
2019/06/04	2	18.93	1	18.90	18.85	1	12,951	0.01%
2019/06/03	1	18.75	0	0.00	19.00	1	13,150	0.01%
2019/05/31	2	18.50	21	18.66	18.80	-19	13,712	-0.14%
2019/05/30	2	18.25	16	18.22	18.25	-14	13,741	-0.10%
2019/05/28	6	17.85	11.3	17.90	18.15	-5.3	14,014	-0.04%
2019/05/27	13	17.98	10	17.73	17.70	3	14,160	0.02%
2019/05/24	4	17.55	14	17.79	17.95	-10	14,250	-0.07%
2019/05/23	21	17.54	10	17.49	17.40	11	14,612	0.08%
2019/05/22	7	18.06	6	18.27	18.00	1	14,769	0.01%
2019/05/21	14	17.85	20	17.78	18.20	-6	14,856	-0.04%
2019/05/20	23	17.88	16.4	17.91	17.65	6.6	14,938	0.04%
2019/05/17	13	18.34	20.1	18.45	18.80	-7.1	15,176	-0.05%
2019/05/16	17	18.85	9	18.79	18.40	8	15,822	0.05%
2019/05/15	2	18.83	17	18.91	19.10	-15	16,236	-0.09%
2019/05/14	2.2	17.86	2	18.00	18.45	0.2	16,240	0.00%
2019/05/13	10	18.34	18	18.38	18.15	-8	16,369	-0.05%
2019/05/10	34	18.35	21	18.08	18.10	13	16,399	0.08%
2019/05/09	11	18.49	20	18.50	18.35	-9	16,339	-0.06%
2019/05/08	9	19.16	5	19.10	19.05	4	16,209	0.02%
2019/05/07	26	19.12	0	0.00	19.00	26	16,152	0.16%
2019/05/06	11	18.59	17	18.91	19.00	-6	16,110	-0.04%
2019/05/03	10	19.00	5	19.05	18.95	5	15,984	0.03%
2019/05/02	17	18.93	18	18.95	19.00	-1	15,932	-0.01%
2019/04/30	6	18.38	15	18.75	18.90	-9	15,862	-0.06%
2019/04/29	19	18.69	53	18.87	18.40	-34	15,747	-0.22%
2019/04/26	42	18.08	27	18.19	18.10	15	15,355	0.10%
2019/04/25	62	18.80	24.2	18.74	18.70	37.8	15,026	0.25%
2019/04/24	74	19.15	20	19.24	19.10	54	14,680	0.37%
2019/04/23	2	21.35	2	21.25	20.90	0	13,926	0.00%
2019/04/22	6	21.43	2	21.45	21.40	4	13,817	0.03%
2019/04/19	2	21.00	12	21.37	21.40	-10	13,794	-0.07%
2019/04/18	21	21.32	21	21.88	20.95	0	13,803	0.00%
2019/04/17	25	21.58	15	21.46	21.40	10	13,582	0.07%
2019/04/16	23	21.91	50.1	22.00	21.80	-27.1	13,492	-0.20%
2019/04/15	12	21.50	22	20.75	21.50	-10	13,166	-0.08%
2019/04/12	14	20.31	3	20.50	20.25	11	12,939	0.09%
2019/04/11	6	20.79	2	20.75	20.70	4	12,864	0.03%
2019/04/10	0	0.00	10	21.00	21.00	-10	12,816	-0.08%
2019/04/09	13	21.24	7	21.34	21.20	6	12,778	0.05%
2019/04/08	6	21.50	15	21.45	21.20	-9	12,709	-0.07%
2019/04/03	15	21.06	30	21.12	21.25	-15	12,608	-0.12%
2019/04/02	14	21.06	2	21.35	20.90	12	12,473	0.10%
2019/04/01	66	21.16	57	21.12	21.45	9	12,252	0.07%
2019/03/29	29	20.38	20	20.45	20.80	9	11,888	0.08%
2019/03/28	5	20.62	0	0.00	20.50	5	11,733	0.04%
2019/03/27	9	21.09	2	21.10	21.05	7	11,659	0.06%
2019/03/26	0	0.00	30	21.09	20.90	-30	11,586	-0.26%
2019/03/25	22	20.70	32	20.70	20.65	-10	11,499	-0.09%
2019/03/22	24	21.44	17	21.34	21.40	7	11,360	0.06%
2019/03/21	49	22.27	23	22.40	21.65	26	11,154	0.23%
2019/03/20	6	22.15	13	22.07	21.95	-7	10,723	-0.07%
2019/03/19	1	21.90	23	21.98	21.75	-22	10,601	-0.21%
2019/03/18	48	21.95	26	21.74	21.85	22	10,493	0.21%
2019/03/15	8	21.69	1	21.95	21.50	7	10,429	0.07%
2019/03/14	23	22.09	10	22.18	21.90	13	10,451	0.12%
2019/03/13	75	21.34	56.1	21.44	21.80	18.9	10,482	0.18%
2019/03/12	13	20.43	15	20.60	20.35	-2	9,842	-0.02%
2019/03/11	5	20.55	12	20.58	20.45	-7	9,950	-0.07%
2019/03/07	39	20.88	40	20.69	20.55	-1	10,168	-0.01%
2019/03/06	45	21.06	26	20.88	20.95	19	10,080	0.19%
2019/03/05	14	19.88	12	19.68	19.75	2	9,628	0.02%
2019/03/04	18	20.40	26	20.13	20.00	-8	9,714	-0.08%
2019/02/27	19	19.83	18.8	20.01	20.25	0.2	9,728	0.00%
2019/02/26	3	20.43	2	20.30	20.00	1	9,658	0.01%
2019/02/25	14	20.10	35	19.98	20.00	-21	9,573	-0.22%
2019/02/22	20	20.12	45	20.13	20.30	-25	9,536	-0.26%
2019/02/21	6	19.35	12	19.35	19.45	-6	9,119	-0.07%
2019/02/20	6	19.44	8	19.23	19.20	-2	8,937	-0.02%
2019/02/19	12	18.91	6	19.19	19.30	6	8,910	0.07%
2019/02/18	11	19.04	14.1	19.16	19.10	-3.1	8,914	-0.03%
2019/02/15	57	18.34	77.2	18.42	18.60	-20.2	8,557	-0.24%
2019/02/14	22	17.67	25	17.73	17.70	-3	7,864	-0.04%
2019/02/13	4	16.29	23	16.34	16.65	-19	7,294	-0.26%
2019/02/12	1	16.25	26	16.35	16.15	-25	7,206	-0.35%
2019/02/11	7	15.75	10	15.68	15.75	-3	7,041	-0.04%
2019/01/30	2	15.15	0	0.00	15.10	2	6,989	0.03%
2019/01/29	10	14.95	11	14.99	15.05	-1	7,001	-0.01%
2019/01/28	30	15.03	11	15.06	15.10	19	7,019	0.27%
2019/01/24	11	14.59	0	0.00	14.50	11	7,092	0.16%
2019/01/21	2	14.55	0	0.00	14.50	2	7,307	0.03%
2019/01/18	1	14.55	0	0.00	14.55	1	7,378	0.01%
2019/01/16	0	0.00	3	14.85	14.80	-3	7,588	-0.04%
2019/01/14	1	14.50	0	0.00	14.75	1	7,656	0.01%
2019/01/11	0	0.00	36	14.61	14.50	-36	7,687	-0.47%
2019/01/10	0	0.00	8	15.01	15.00	-8	7,668	-0.10%
2019/01/09	4	14.56	2	14.55	14.50	2	7,584	0.03%
2019/01/08	1	13.85	1	14.20	14.20	0	7,509	0.00%
2019/01/07	31	13.75	1	13.75	13.70	30	7,521	0.40%
2019/01/03	0	0.00	10	13.75	13.65	-10	7,723	-0.13%
2019/01/02	1	13.70	0	0.00	13.60	1	7,787	0.01%
2018/12/25	0	0.00	10	13.80	13.85	-10	8,116	-0.12%
2018/12/24	1	14.05	0	0.00	14.10	1	8,122	0.01%
2018/12/21	3	13.60	0	0.00	14.10	3	8,201	0.04%
2018/12/18	6	14.48	0.1	14.40	14.40	5.9	8,206	0.07%
2018/12/17	6	14.85	3	14.65	14.65	3	8,241	0.04%
2018/12/14	6	14.85	0	0.00	14.90	6	8,301	0.07%
2018/12/13	0	0.00	1	15.40	15.25	-1	8,323	-0.01%
2018/12/12	1	15.40	0	0.00	15.50	1	8,566	0.01%
2018/12/10	25	15.52	1	15.40	15.25	24	8,592	0.28%
2018/12/07	21	16.18	17	16.21	16.30	4	8,490	0.05%
2018/12/06	10	16.08	16	16.60	15.60	-6	8,293	-0.07%
2018/12/05	0	0.00	3	16.13	16.70	-3	7,894	-0.04%
2018/12/04	22	16.74	8	16.51	16.60	14	7,951	0.18%
2018/12/03	9	16.38	35	16.62	16.95	-26	8,005	-0.32%
2018/11/30	6	15.37	6	15.27	15.45	0	7,967	0.00%
2018/11/29	6	15.06	7	15.05	15.00	-1	7,752	-0.01%
2018/11/28	0	0.00	6	14.52	14.65	-6	7,577	-0.08%
2018/11/27	19	14.09	11	14.10	14.00	8	7,433	0.11%
2018/11/26	3	13.63	9	13.62	13.90	-6	7,232	-0.08%
2018/11/23	0	0.00	2	13.73	13.60	-2	7,115	-0.03%
2018/11/22	5	13.63	3	13.57	13.55	2	7,026	0.03%
2018/11/21	15	13.52	10	13.55	13.55	5	7,007	0.07%
2018/11/20	1	13.45	1	13.45	13.40	0	6,891	0.00%
2018/11/19	31	13.63	30	13.55	13.55	1	7,012	0.01%
2018/11/16	17	13.68	2	13.40	13.35	15	7,288	0.21%
2018/11/15	8	13.19	1	13.30	13.30	7	7,320	0.10%
2018/11/14	5	13.30	5	13.00	13.00	0	7,168	0.00%
2018/11/12	11	13.10	11	12.97	12.90	0	7,440	0.00%
2018/11/09	0	0.00	0.7	13.35	13.35	-0.7	7,446	-0.01%
2018/11/08	20	13.80	20	13.50	13.45	0	7,502	0.00%
2018/11/07	2	13.35	2	13.43	13.65	0	7,519	0.00%
2018/11/06	10	13.35	35	13.30	13.10	-25	7,691	-0.33%
2018/11/05	0	0.00	6	13.63	13.65	-6	7,737	-0.08%
2018/11/02	9	13.69	3	13.40	13.60	6	7,835	0.08%
2018/11/01	5	13.09	6	13.23	13.35	-1	7,777	-0.01%
2018/10/31	6	12.88	0	0.00	12.95	6	7,735	0.08%
2018/10/30	5	12.44	3	12.25	12.45	2	7,697	0.03%
2018/10/29	0	0.00	11	12.19	12.35	-11	7,888	-0.14%
2018/10/26	12	11.84	7	12.04	11.85	5	7,968	0.06%
2018/10/25	11	12.64	12	12.12	12.15	-1	7,998	-0.01%
2018/10/24	10	13.30	10	13.50	13.35	0	8,099	0.00%
2018/10/23	1	14.10	0	0.00	13.50	1	8,236	0.01%
2018/10/22	6	13.68	2	13.55	13.85	4	8,484	0.05%
2018/10/19	12	13.46	10	13.50	13.60	2	8,617	0.02%
2018/10/17	10	13.95	0	0.00	13.65	10	8,861	0.11%
2018/10/16	5	13.67	5	13.65	13.60	0	8,997	0.00%
2018/10/15	7	13.61	0	0.00	13.60	7	9,128	0.08%
2018/10/12	3	12.80	5	12.90	13.35	-2	9,196	-0.02%
2018/10/11	16	13.15	2	13.15	13.15	14	9,302	0.15%
2018/10/09	3	14.73	6	14.71	14.60	-3	9,473	-0.03%
2018/10/08	2	14.80	2	14.70	14.60	0	9,763	0.00%
2018/10/05	29	15.00	37	14.71	14.70	-8	9,902	-0.08%
2018/10/04	10	16.35	10	16.33	16.15	0	9,888	0.00%
2018/10/03	5	16.45	2	16.53	16.45	3	9,956	0.03%
2018/10/02	13	16.54	0	0.00	16.65	13	10,144	0.13%
2018/09/28	1	16.40	2	16.70	16.45	-1	10,786	-0.01%
2018/09/27	3	16.75	41	16.65	16.55	-38	10,851	-0.35%
2018/09/26	15	16.50	0	0.00	16.60	15	10,935	0.14%
2018/09/25	0	0.00	1	16.45	16.50	-1	11,041	-0.01%
2018/09/20	10	16.58	3	16.30	16.15	7	11,118	0.06%
2018/09/19	20	16.75	22	16.70	16.65	-2	11,135	-0.02%
2018/09/18	49	17.22	38.1	17.35	16.65	10.9	11,260	0.10%
2018/09/17	7	16.70	25.1	16.85	17.00	-18.1	11,368	-0.16%
2018/09/14	13	16.80	2	16.85	17.00	11	11,470	0.10%
2018/09/13	2	16.45	7.4	16.51	16.45	-5.4	11,477	-0.05%
2018/09/12	0	0.00	100	15.90	15.95	-100	11,460	-0.87%
2018/09/11	18	16.10	2	16.08	16.20	16	11,623	0.14%
2018/09/10	8	15.81	3	15.67	15.40	5	11,744	0.04%
2018/09/07	25	16.88	23	16.54	16.55	2	11,986	0.02%
2018/09/06	17	17.74	14	18.11	17.40	3	12,842	0.02%
2018/09/05	20	18.66	10	18.45	18.45	10	12,914	0.08%
2018/09/04	10	18.65	0	0.00	18.55	10	13,163	0.08%
2018/09/03	24	18.67	2	18.50	18.40	22	13,309	0.17%
2018/08/31	11	18.86	13	19.00	19.00	-2	13,537	-0.01%
2018/08/30	35	19.28	45	19.10	19.05	-10	13,677	-0.07%
2018/08/29	30	19.17	43	19.29	19.30	-13	13,811	-0.09%
2018/08/28	32	19.31	33	19.18	19.15	-1	14,122	-0.01%
2018/08/27	20	18.90	24	19.18	19.35	-4	14,250	-0.03%
2018/08/24	26	18.94	17	18.96	18.95	9	14,592	0.06%
2018/08/23	23	19.05	21	19.40	19.55	2	16,021	0.01%
2018/08/22	27	18.43	23	18.42	18.45	4	15,912	0.03%
2018/08/21	11	18.64	0	0.00	18.80	11	16,192	0.07%
2018/08/20	29	18.85	21	18.76	18.55	8	16,684	0.05%
2018/08/17	4	19.53	4	19.26	19.15	0	16,654	0.00%
2018/08/16	20	18.86	17	19.12	19.10	3	16,964	0.02%
2018/08/15	17	19.22	15	19.08	19.00	2	17,033	0.01%
2018/08/14	10	19.13	10	19.39	19.70	0	17,155	0.00%
2018/08/13	15	19.08	9	19.11	19.20	6	17,350	0.03%
2018/08/10	16	20.35	18	20.20	20.15	-2	17,479	-0.01%
2018/08/09	23	21.04	10	21.00	21.00	13	17,843	0.07%
2018/08/08	7	20.92	0	0.00	20.55	7	18,631	0.04%
2018/08/07	5	20.97	1	21.15	20.90	4	20,060	0.02%
2018/08/06	10	20.87	3	20.90	21.20	7	20,353	0.03%
2018/08/03	5	20.72	13	20.65	20.45	-8	20,888	-0.04%
2018/08/02	10	21.70	0	0.00	21.05	10	21,139	0.05%
2018/08/01	5	21.50	6	21.47	21.35	-1	21,318	0.00%
2018/07/31	10	21.28	19	21.21	21.20	-9	21,788	-0.04%
2018/07/30	0	0.00	18	22.08	21.50	-18	21,792	-0.08%
2018/07/27	13	22.66	8	22.51	22.35	5	21,878	0.02%
2018/07/26	0	0.00	2	22.00	21.95	-2	21,874	-0.01%
2018/07/25	12	21.98	0	0.00	21.85	12	22,090	0.05%
2018/07/24	0	0.00	5	21.35	22.00	-5	22,197	-0.02%
2018/07/23	0	0.00	1	21.35	21.50	-1	22,426	0.00%
2018/07/20	2	22.20	7	21.97	22.15	-5	23,061	-0.02%
2018/07/19	1	21.55	3	21.75	22.00	-2	23,775	-0.01%
2018/07/18	102	21.95	5	21.83	21.50	97	24,135	0.40%	大買/
2018/07/17	5	21.95	19	22.02	21.85	-14	24,341	-0.06%
2018/07/16	13	21.82	59	21.58	22.00	-46	24,570	-0.19%
2018/07/13	4	21.14	6	21.31	21.35	-2	24,964	-0.01%
2018/07/12	5	20.73	45	20.63	21.10	-40	25,779	-0.16%
2018/07/11	2	19.65	2	19.75	20.00	0	26,186	0.00%
2018/07/10	6	19.52	10	20.15	20.25	-4	28,011	-0.01%
2018/07/09	7	18.95	15	18.87	19.30	-8	28,979	-0.03%
2018/07/06	95	19.01	64	18.98	18.70	31	29,651	0.10%
2018/07/05	20	20.03	23	20.16	19.80	-3	29,189	-0.01%
2018/07/04	21	20.38	19	20.13	20.15	2	29,283	0.01%
2018/07/03	20	20.85	12	21.18	20.40	8	29,293	0.03%
2018/07/02	118	20.98	94	20.87	20.95	24	29,290	0.08%	大買/
2018/06/29	24	20.44	7	20.52	20.70	17	29,371	0.06%
2018/06/28	25	20.25	10	20.22	20.20	15	29,475	0.05%
2018/06/27	41	20.81	18	20.74	20.60	23	29,673	0.08%
2018/06/26	32	20.18	15	20.38	20.40	17	29,872	0.06%
2018/06/25	5	22.08	3	22.32	21.90	2	30,503	0.01%
2018/06/22	6	22.08	3	22.15	21.95	3	30,755	0.01%
2018/06/21	10	22.53	0	0.00	22.40	10	30,699	0.03%
2018/06/20	24	22.40	30	22.80	22.30	-6	30,840	-0.02%
2018/06/19	2	23.30	20	23.50	22.85	-18	30,825	-0.06%
2018/06/15	15	24.02	9	23.95	23.75	6	30,742	0.02%
2018/06/14	149	24.20	105	24.17	23.90	44	30,398	0.14%	大買/大賣/
2018/06/13	71	23.45	57	23.60	23.35	14	29,383	0.05%
2018/06/12	3	23.32	4	23.55	23.20	-1	29,452	0.00%
2018/06/11	21	23.29	7	23.26	23.20	14	29,697	0.05%
2018/06/08	29	23.44	31	23.69	23.35	-2	30,196	-0.01%
2018/06/07	18	23.53	8	23.34	23.00	10	30,524	0.03%
2018/06/06	4	23.24	20	23.45	23.25	-16	30,564	-0.05%
2018/06/05	3	23.50	21	23.51	23.20	-18	30,551	-0.06%
2018/06/04	46	23.31	33	23.49	23.30	13	30,368	0.04%
2018/06/01	66	23.58	57	23.70	23.00	9	30,490	0.03%
2018/05/31	107	24.61	112	24.65	23.75	-5	30,182	-0.02%	大買/大賣/
2018/05/30	48	23.11	37	23.06	23.45	11	28,729	0.04%
2018/05/29	64	23.60	55	23.17	23.30	9	28,594	0.03%
2018/05/28	25	23.09	49	23.14	23.35	-24	28,234	-0.09%
2018/05/25	12	22.34	13	22.47	22.30	-1	27,833	0.00%
2018/05/24	11	22.96	28	23.03	22.55	-17	27,816	-0.06%
2018/05/23	0	0.00	2	22.00	22.20	-2	27,447	-0.01%
2018/05/22	47	22.02	56	21.92	22.00	-9	27,554	-0.03%
2018/05/21	28	22.45	14	22.29	22.20	14	27,526	0.05%
2018/05/18	3	22.22	5	22.41	22.10	-2	27,482	-0.01%
2018/05/17	16	22.84	20	22.80	22.65	-4	27,562	-0.01%
2018/05/16	72	23.87	37	23.71	23.35	35	27,578	0.13%
2018/05/15	58	23.20	72	23.42	23.10	-14	27,029	-0.05%
2018/05/14	41	22.09	37	22.11	22.00	4	26,056	0.02%
2018/05/11	25	21.89	162	21.88	21.75	-137	25,919	-0.53%	大賣/鉅額交易
2018/05/10	72	22.38	80	22.44	22.30	-8	25,483	-0.03%
2018/05/09	12	21.83	7	21.78	21.50	5	25,599	0.02%
2018/05/08	67	21.89	62	22.11	21.80	5	25,432	0.02%
2018/05/07	23	21.13	32	21.31	21.30	-9	25,012	-0.04%
2018/05/04	7	21.31	10	20.86	20.55	-3	25,049	-0.01%
2018/05/03	23	21.05	27	21.15	20.95	-4	25,117	-0.02%
2018/05/02	46	20.79	76	20.79	20.80	-30	25,110	-0.12%
2018/04/30	25	20.49	16	20.36	20.30	9	25,099	0.04%
2018/04/27	46	20.16	21	20.12	20.00	25	25,545	0.10%
2018/04/26	54	20.29	21	20.98	19.95	33	26,164	0.13%
2018/04/25	82	21.39	61	21.48	22.05	21	25,807	0.08%
2018/04/24	2	22.00	36	21.74	21.70	-34	25,468	-0.13%
2018/04/23	74	22.95	83	23.24	22.60	-9	25,916	-0.03%
2018/04/20	50	23.33	46	23.60	23.80	4	27,183	0.01%
2018/04/19	44	23.97	14	23.73	23.45	30	26,946	0.11%
2018/04/18	57	23.17	82	23.27	23.70	-25	26,684	-0.09%
2018/04/17	27	22.38	35	22.51	22.05	-8	26,070	-0.03%
2018/04/16	123	23.18	94	23.13	23.10	29	25,980	0.11%	大買/
2018/04/13	143	21.79	79	22.21	22.85	64	24,725	0.26%	大買/
2018/04/12	54	20.92	49	20.75	20.80	5	24,081	0.02%
2018/04/11	3	19.95	6	19.79	19.65	-3	23,996	-0.01%
2018/04/10	3	19.98	19	19.93	19.65	-16	25,343	-0.06%
2018/04/09	4	19.30	0	0.00	19.10	4	25,989	0.02%
2018/04/03	10	19.93	6	19.98	20.00	4	26,993	0.01%
2018/04/02	24	20.44	13	20.50	20.20	11	27,673	0.04%
2018/03/31	5	20.27	2	20.20	20.10	3	28,432	0.01%
2018/03/30	26	19.91	1	20.45	19.80	25	29,273	0.09%
2018/03/29	6	20.48	11	21.07	20.30	-5	30,334	-0.02%
2018/03/28	95	20.69	167	20.76	20.80	-72	31,963	-0.23%	大賣/
2018/03/27	51	19.41	67	20.06	20.50	-16	31,562	-0.05%
2018/03/26	3	18.57	0	0.00	18.65	3	32,395	0.01%
2018/03/23	46	18.53	26	18.69	18.55	20	33,797	0.06%
2018/03/21	16	19.49	16	19.71	19.50	0	34,834	0.00%
2018/03/20	16	19.60	22	19.59	19.45	-6	35,331	-0.02%
2018/03/19	37	19.84	73	19.87	19.85	-36	36,016	-0.10%
2018/03/16	39	20.44	81	20.65	19.95	-42	37,208	-0.11%
2018/03/15	41	20.76	28	20.69	20.60	13	38,591	0.03%
2018/03/14	23	20.11	3	20.03	20.55	20	39,018	0.05%
2018/03/13	106	19.83	49	19.67	20.50	57	40,369	0.14%	大買/
2018/03/12	26	18.81	4	18.73	18.65	22	40,215	0.05%
2018/03/09	1	18.90	15	19.08	19.10	-14	40,804	-0.03%
2018/03/08	21	18.57	6	18.53	18.70	15	42,474	0.04%
2018/03/07	50	18.74	79	18.76	18.40	-29	42,465	-0.07%
2018/03/06	16	19.42	6	19.53	19.40	10	42,997	0.02%
2018/03/05	16	19.58	115	19.23	19.10	-99	44,959	-0.22%	大賣/
2018/03/02	8	20.20	14	20.14	20.10	-6	46,858	-0.01%
2018/03/01	26	20.43	9.6	20.48	20.50	16.4	47,317	0.03%
2018/02/27	53	20.52	5	20.50	20.45	48	47,356	0.10%
2018/02/26	10	20.43	93	20.69	20.05	-83	47,406	-0.18%
2018/02/23	13	20.68	4	21.00	20.50	9	47,540	0.02%
2018/02/22	77	20.81	74	20.77	20.70	3	47,678	0.01%
2018/02/21	57	20.45	87	20.28	20.40	-30	47,794	-0.06%
2018/02/12	24	19.82	7	19.89	19.55	17	47,750	0.04%
2018/02/09	37	19.45	22	18.83	19.70	15	47,673	0.03%
2018/02/08	39	20.45	81	20.57	20.05	-42	47,460	-0.09%
2018/02/07	29	20.86	15	21.23	20.50	14	47,206	0.03%
2018/02/06	132	20.98	10	21.07	20.70	122	47,153	0.26%	大買/鉅額交易
2018/02/05	16	22.31	76	22.06	23.00	-60	47,023	-0.13%
2018/02/02	55	23.25	9	23.34	23.20	46	47,164	0.10%
2018/02/01	49	24.04	45	24.19	23.70	4	47,553	0.01%
2018/01/31	18	23.01	31	23.01	23.25	-13	47,954	-0.03%
2018/01/30	60	22.91	22	23.05	22.90	38	48,148	0.08%
2018/01/29	16	23.30	72.3	23.20	23.20	-56.3	48,478	-0.12%
2018/01/26	70	22.40	119	22.55	22.60	-49	49,161	-0.10%	大賣/
2018/01/25	47	22.98	21	23.04	22.80	26	49,927	0.05%
2018/01/24	12	23.49	114	23.32	23.40	-102	50,392	-0.20%	大賣/鉅額交易
2018/01/23	124	22.77	75	23.15	23.05	49	50,406	0.10%	大買/
2018/01/22	184	22.98	164	23.53	22.90	20	50,073	0.04%	大買/大賣/
2018/01/19	23	24.50	13	24.53	24.50	10	49,837	0.02%
2018/01/18	32	25.32	26	25.37	24.80	6	49,864	0.01%
2018/01/17	97	25.92	252	25.56	25.25	-155	50,522	-0.31%	大賣/鉅額交易
2018/01/16	395	25.45	259.4	25.54	25.60	135.6	50,434	0.27%	大買/大賣/鉅額交易
2018/01/15	17	24.50	3	24.72	24.35	14	48,807	0.03%
2018/01/12	46	24.89	36	24.82	24.75	10	48,577	0.02%
2018/01/11	12	23.97	51	24.22	24.45	-39	48,110	-0.08%
2018/01/10	41	24.37	27	24.45	23.90	14	47,698	0.03%
2018/01/09	77	24.63	87	24.35	24.70	-10	47,180	-0.02%
2018/01/08	118	24.55	19	24.17	24.10	99	46,517	0.21%	大買/
2018/01/05	80	24.66	28	24.52	24.95	52	46,005	0.11%
2018/01/04	246	25.02	103	24.98	24.80	143	45,290	0.32%	大買/大賣/鉅額交易
2018/01/03	29	24.73	55	24.57	24.20	-26	43,981	-0.06%
2018/01/02	29	24.67	87	24.14	24.60	-58	43,148	-0.13%